Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	11,55	11,54	11,55	0,52%	11,49	11,71	11,57	37.462.236	3.239.050
A1YEN	4,10	4,09	4,10	3,27%	4,04	4,22	4,12	196.391.856	47.688.403
AAGYO	18,89	18,89	18,90	1,89%	18,63	19,14	18,91	193.574.352	10.235.007
ACSEL	161,50	161,30	161,60	2,54%	156,70	165,00	161,58	45.135.521	279.338
ADEL	35,88	35,86	35,88	0,39%	35,40	36,76	35,96	147.554.883	4.103.727
ADESE	1,11	1,10	1,11	2,78%	1,08	1,12	1,10	129.395.734	117.307.292
ADGYO	60,00	59,90	60,00	1,35%	59,25	60,35	59,86	15.780.961	263.650
AEFES	20,74	20,74	20,76	0,19%	20,60	21,00	20,80	173.696.749	8.350.586
AFYON	13,40	13,40	13,41	0,68%	13,33	13,60	13,41	6.681.577	498.117
AGESA	245,10	245,10	245,40	0,45%	244,00	248,00	246,07	12.373.222	50.284
AGHOL	37,20	37,18	37,20	1,09%	36,84	37,58	37,24	104.395.255	2.803.553
AGROT	3,05	3,04	3,05	1,67%	3,02	3,06	3,04	30.048.914	9.890.133
AGYO	9,78	9,71	9,77	0,82%	9,60	10,05	9,81	2.277.649	232.167
AHGAZ	31,42	31,42	31,44	0,83%	30,56	31,72	31,13	67.994.085	2.184.542
AHSGY	21,84	21,82	21,84	-1,36%	21,78	23,00	22,08	22.172.501	1.004.357
AKBNK	71,55	71,50	71,55	0,00%	71,30	72,55	71,92	2.364.882.608	32.883.853
AKCNS	197,60	197,40	197,60	2,22%	193,50	197,70	195,42	21.770.079	111.400
AKENR	14,43	14,42	14,43	4,19%	13,40	14,90	14,32	316.785.874	22.126.184
AKFGY	3,01	3,00	3,01	1,69%	2,97	3,02	3,00	11.382.975	3.791.723
AKFIS	59,70	59,60	59,65	2,23%	58,45	60,70	59,72	87.924.455	1.472.394
AKFYE	24,32	24,30	24,32	2,44%	23,90	24,90	24,41	61.670.633	2.526.186
AKGRT	7,36	7,35	7,36	0,96%	7,31	7,38	7,35	5.354.841	729.093
AKHAN	27,82	27,80	27,82	-0,86%	27,70	28,30	27,93	42.443.569	1.519.570
AKMGY	257,75	257,25	257,50	-0,48%	255,50	259,00	257,48	1.678.992	6.521
AKSA	11,11	11,11	11,12	1,28%	11,03	11,18	11,11	68.482.468	6.164.608
AKSEN	84,85	84,85	84,95	-0,29%	84,55	86,20	85,36	144.195.525	1.689.201
AKSGY	9,48	9,47	9,48	1,72%	9,30	9,49	9,40	14.258.589	1.517.347
AKSUE	37,20	37,20	37,22	-1,85%	37,06	37,94	37,42	15.945.865	426.125
AKYHO	2,75	2,74	2,75	1,10%	2,70	2,75	2,73	1.136.666	416.229
ALARK	99,45	99,45	99,50	-0,95%	99,30	101,10	100,16	88.372.685	882.321
ALBRK	8,63	8,63	8,64	1,17%	8,51	8,65	8,56	39.926.292	4.663.087
ALCAR	777,00	777,00	777,50	0,91%	770,50	784,50	778,52	4.949.050	6.357
ALCTL	137,30	137,20	137,40	1,70%	135,00	138,10	137,00	10.917.549	79.691
ALFAS	54,35	54,35	54,40	4,22%	52,35	55,75	54,42	269.107.174	4.945.116
ALGYO	7,52	7,51	7,52	1,90%	7,41	7,72	7,57	265.769.860	35.108.824
ALKA	11,93	11,92	11,93	-1,57%	11,70	12,17	11,89	93.745.138	7.887.335
ALKIM	18,33	18,32	18,33	0,71%	18,13	18,38	18,28	12.468.559	682.261
ALKLC	360,75	360,50	361,25	-1,57%	358,25	375,00	364,23	145.897.007	400.565
ALTINS1	80,18	80,18	80,20	0,15%	80,06	80,59	80,28	194.029.517	2.417.033
ALTNY	17,33	17,32	17,33	0,23%	17,17	17,47	17,32	133.569.099	7.714.198
ALVES	3,56	3,55	3,56	1,71%	3,48	3,58	3,53	263.596.505	74.581.197
ANELE	63,35	63,40	63,45	8,29%	60,60	64,35	63,71	199.433.553	3.130.221
ANGEN	14,23	14,23	14,24	-2,33%	14,17	15,07	14,48	168.413.948	11.630.090
ANHYT	112,00	112,00	112,10	0,54%	111,20	113,30	111,83	25.595.346	228.878
ANSGR	30,72	30,70	30,72	1,05%	30,40	30,98	30,76	19.673.652	639.559
ARASE	111,10	110,90	111,10	0,09%	110,40	112,30	111,01	10.994.303	99.043
ARCLK	113,70	113,60	113,70	0,26%	113,40	114,70	114,10	26.332.757	230.785
ARDYZ	56,80	56,80	56,90	3,74%	54,75	57,55	56,51	89.925.127	1.591.376
ARENA	37,20	37,16	37,20	3,62%	36,02	37,70	37,26	197.116.964	5.290.170
ARFYE	30,10	30,08	30,14	-0,33%	29,94	30,42	30,11	34.275.198	1.138.444
ARMGD	130,50	130,50	130,90	0,77%	127,90	132,00	130,41	7.110.067	54.523
ARSAN	3,70	3,69	3,70	-0,54%	3,63	3,77	3,68	55.240.814	14.994.159
ARTMS	43,58	43,58	43,64	0,60%	43,16	44,02	43,55	20.816.452	477.955
ARZUM	2,59	2,58	2,59	0,78%	2,58	2,60	2,59	8.364.104	3.230.778
ASELS	418,50	418,25	418,50	1,39%	414,75	419,75	417,89	1.258.951.277	3.012.666
ASGYO	12,13	12,12	12,13	0,41%	12,09	12,21	12,15	12.913.143	1.062.555
ASTOR	337,50	337,50	337,75	0,75%	336,50	344,00	340,60	2.475.510.512	7.268.202
ASUZU	64,50	64,45	64,55	0,86%	64,15	64,75	64,46	10.215.910	158.494
ATAGY	12,89	12,85	12,89	0,55%	12,56	12,99	12,76	1.198.000	93.909
ATAKP	61,10	61,05	61,10	5,98%	57,55	62,50	60,10	38.812.044	645.843
ATATP	196,70	196,50	196,70	5,70%	188,30	198,30	193,87	244.578.511	1.261.531
ATATR	15,28	15,27	15,28	1,39%	15,17	15,43	15,28	173.497.557	11.352.228
ATEKS	92,30	-	-	-4,40%	92,30	92,30	92,30	324.250	3.513
ATLAS	8,69	8,67	8,69	1,76%	8,55	8,79	8,65	2.199.960	254.461
ATSYH	76,00	-	-	-1,30%	76,00	76,00	76,00	193.420	2.545
AVGYO	12,79	12,77	12,79	1,35%	12,70	12,88	12,80	1.285.582	100.457
AVHOL	39,74	39,74	39,78	0,05%	39,28	39,96	39,67	7.889.464	198.871
AVOD	4,73	4,72	4,73	1,50%	4,60	4,75	4,66	31.594.478	6.776.221
AVPGY	65,25	65,25	65,30	0,38%	65,10	65,95	65,44	7.556.338	115.473
AVTUR	17,34	17,25	17,34	0,06%	17,00	17,49	17,23	1.068.076	61.978
AYCES	602,50	602,00	603,00	3,17%	588,00	624,00	609,41	137.171.419	225.089
AYDEM	27,24	27,20	27,24	1,57%	27,00	27,86	27,26	19.197.954	704.297
AYEN	34,06	34,06	34,10	0,53%	33,90	34,30	34,12	20.575.438	603.105
AYES	30,02	-	-	0,00%	30,02	30,02	30,02	153.252	5.105
AYGAZ	268,25	268,00	268,25	-1,74%	268,00	274,75	271,97	20.345.261	74.808
AZTEK	4,85	4,85	4,86	2,54%	4,74	4,95	4,87	34.014.953	6.985.230
BAGFS	33,62	33,60	33,62	1,45%	33,40	33,88	33,64	12.861.507	382.336
BAHKM	116,00	115,90	116,00	-0,51%	115,00	118,90	116,26	18.887.725	162.461
BAKAB	47,70	47,64	47,70	1,71%	46,90	48,34	47,88	12.116.208	253.070
BALAT	75,00	-	-	0,74%	75,00	75,00	75,00	249.900	3.332
BALSU	14,67	14,66	14,68	3,02%	14,34	14,73	14,52	45.461.032	3.130.117
BANVT	162,70	162,70	162,90	0,74%	161,20	166,50	163,00	4.866.240	29.854
BARMA	58,40	58,35	58,45	1,39%	56,90	59,00	58,08	21.369.852	367.955
BASCM	13,85	-	-	0,00%	13,85	13,85	13,85	970	70
BASGZ	50,35	50,30	50,45	0,50%	49,36	50,70	50,32	1.761.457	35.008
BAYRK	4,88	4,87	4,88	0,62%	4,86	4,93	4,89	7.213.077	1.473.901
BEGYO	4,36	4,36	4,37	0,93%	4,34	4,38	4,36	7.165.239	1.643.160
BERA	17,04	17,03	17,05	1,19%	16,92	17,10	17,02	50.493.829	2.966.301
BESLR	16,10	16,11	16,12	4,14%	15,63	16,18	15,92	38.297.651	2.405.725
BESTE	29,68	29,68	29,72	-0,47%	29,60	30,12	29,88	85.627.347	2.865.523
BEYAZ	29,12	29,12	29,16	0,00%	29,00	29,30	29,10	3.414.214	117.323
BFREN	146,60	146,60	146,70	1,10%	145,30	147,50	146,67	6.271.740	42.760
BIENY	24,14	24,14	24,16	0,58%	24,12	24,36	24,22	11.002.072	454.177
BIGCH	6,90	6,89	6,90	-1,43%	6,88	7,13	6,98	18.866.138	2.703.538
BIGEN	35,88	35,88	-	9,99%	34,10	35,88	35,83	147.857.385	4.126.287
BIGTK	233,00	232,70	233,00	-2,10%	232,50	243,50	235,47	54.145.896	229.946
BIMAS	419,25	419,00	419,25	3,14%	409,25	425,00	418,93	1.553.484.871	3.708.227
BINBN	176,90	176,60	176,80	1,67%	174,70	178,40	176,78	16.805.905	95.069
BINHO	9,56	9,55	9,56	1,49%	9,50	9,59	9,54	40.067.679	4.199.317
BIOEN	20,04	20,04	20,06	1,57%	19,87	20,30	20,08	33.518.897	1.669.223
BIZIM	30,44	30,42	30,48	2,22%	29,82	30,50	30,29	5.913.111	195.220
BJKAS	1,65	1,64	1,65	1,23%	1,60	1,70	1,66	148.432.234	89.553.160
BLCYT	35,44	35,40	35,44	1,66%	34,68	35,48	35,07	49.743.763	1.418.546
BLUME	39,82	39,78	39,86	-0,65%	39,72	40,36	40,03	22.342.332	558.188
BMSCH	18,66	18,62	18,65	0,21%	18,46	18,74	18,60	9.630.759	517.742
BMSTL	79,65	79,60	79,65	1,27%	79,00	79,70	79,46	19.204.318	241.697
BNTAS	6,82	6,82	6,83	1,79%	6,75	6,88	6,83	10.356.348	1.516.908
BOBET	19,62	19,61	19,63	1,03%	19,50	19,68	19,63	6.594.124	335.983
BORLS	5,91	5,90	5,91	-3,27%	5,90	6,32	6,08	32.102.843	5.281.320
BORSK	7,73	7,72	7,73	7,66%	7,27	7,83	7,67	141.907.838	18.497.317
BOSSA	6,57	6,57	6,58	1,23%	6,51	6,60	6,56	2.267.453	345.433
BRISA	95,90	95,85	95,90	2,57%	93,95	96,80	95,70	4.692.406	49.032
BRKO	12,45	-	-	3,49%	12,45	12,45	12,45	496.979	39.918
BRKSN	8,75	8,71	8,75	0,23%	8,68	8,86	8,74	1.815.532	207.728
BRKVY	100,20	100,20	100,30	1,73%	99,05	100,60	99,89	11.378.947	113.919
BRLSM	19,00	18,97	18,99	7,95%	18,10	19,36	18,96	427.440.548	22.546.492
BRMEN	8,93	-	-	2,06%	8,93	8,93	8,93	111.304	12.464
BRSAN	530,00	529,50	530,00	2,02%	521,00	537,50	531,31	448.597.400	844.321
BRYAT	2.042,00	2.042,00	2.044,00	1,24%	2.021,00	2.054,00	2.040,96	34.894.366	17.097
BSOKE	38,26	38,26	38,28	5,11%	35,92	38,38	37,09	76.731.495	2.069.040
BTCIM	6,41	6,40	6,41	4,23%	6,17	6,42	6,28	168.487.678	26.827.942
BUCIM	6,23	6,22	6,23	0,97%	6,17	6,24	6,22	6.025.215	969.326
BULGS	44,80	44,72	44,78	1,36%	44,42	45,24	44,80	54.099.424	1.207.604
BURCE	52,60	52,50	52,60	1,64%	51,10	52,70	51,85	49.740.135	959.308
BURVA	1.212,00	1.208,00	1.210,00	-0,66%	1.183,00	1.240,00	1.204,43	7.484.338	6.214
BVSAN	144,20	144,10	144,30	3,97%	139,00	149,80	144,81	255.156.909	1.762.069
BYDNR	40,92	40,86	40,94	0,39%	40,40	41,60	40,84	6.672.104	163.376
CANTE	1,73	1,73	1,74	0,58%	1,73	1,75	1,74	152.925.501	88.061.713
CASA	95,30	-	-	2,92%	95,30	95,30	95,30	82.435	865
CATES	39,34	39,30	39,34	1,76%	38,70	39,38	39,06	9.400.838	240.692
CCOLA	82,90	82,90	82,95	-0,66%	82,50	83,90	83,17	89.147.881	1.071.819
CELHA	12,91	12,90	12,91	2,30%	12,64	13,05	12,89	20.979.714	1.628.242
CEMAS	5,04	5,04	5,05	1,00%	4,97	5,15	5,06	36.429.122	7.203.322
CEMTS	11,12	11,11	11,12	0,91%	11,07	11,17	11,11	4.043.759	363.968
CEMZY	13,58	13,58	13,60	0,97%	13,31	13,70	13,48	125.023.810	9.276.578
CEOEM	24,94	24,90	24,94	1,71%	24,30	25,14	24,89	16.241.376	652.496
CGCAM	42,94	42,96	43,00	1,04%	42,60	43,46	42,95	32.239.836	750.582
CIMSA	55,10	55,05	55,10	0,82%	54,85	55,40	55,14	32.341.399	586.561
CLEBI	1.734,00	1.733,00	1.734,00	0,12%	1.730,00	1.748,00	1.739,54	20.203.013	11.614
CMBTN	1.716,00	1.715,00	1.717,00	1,24%	1.700,00	1.721,00	1.714,22	5.699.769	3.325
CMENT	312,00	-	-	-0,87%	312,00	312,00	312,00	91.728	294
CONSE	3,32	3,31	3,32	1,53%	3,28	3,36	3,33	11.917.255	3.583.897
COSMO	203,50	203,00	203,50	0,25%	198,10	207,00	200,35	6.469.309	32.290
CRDFA	33,42	33,42	33,46	-0,30%	32,00	34,98	33,18	65.112.920	1.962.179
CRFSA	141,70	141,70	141,90	-0,35%	140,60	143,00	141,49	13.614.010	96.222
CUSAN	25,36	25,40	25,44	1,77%	25,02	25,80	25,42	4.819.077	189.589
CVKMD	43,86	43,84	43,86	7,76%	41,10	44,30	43,02	897.594.248	20.864.568
CWENE	38,94	38,94	38,98	1,56%	38,34	39,30	38,82	200.080.112	5.153.724
DAGI	6,51	6,50	6,51	-0,46%	6,46	6,57	6,52	8.650.491	1.327.577
DAPGM	10,13	10,12	10,13	1,60%	10,01	10,25	10,14	103.795.871	10.241.146
DARDL	2,34	2,33	2,34	1,74%	2,31	2,37	2,35	18.274.821	7.783.719
DCTTR	13,16	13,15	13,16	2,41%	12,82	13,19	12,96	29.606.812	2.284.030
DENGE	2,56	2,56	2,57	1,59%	2,53	2,59	2,56	11.454.494	4.471.737
DERHL	14,69	14,68	14,69	0,62%	14,65	15,05	14,74	15.385.017	1.044.120
DERIM	37,62	37,60	37,62	0,59%	37,30	38,06	37,78	3.771.840	99.837
DESA	13,02	13,01	13,02	0,70%	12,90	13,10	13,00	3.815.036	293.520
DESPC	43,96	43,94	44,00	1,52%	43,00	44,22	43,97	6.849.981	155.779
DEVA	68,80	68,75	68,80	1,03%	68,25	69,00	68,69	6.357.044	92.545
DGATE	104,60	104,70	104,90	-2,70%	104,40	107,90	106,29	15.150.483	142.541
DGGYO	37,04	36,30	36,98	-0,22%	35,20	37,06	36,11	9.635.192	266.861
DGNMO	10,00	9,94	9,95	1,42%	9,59	10,05	9,92	21.996.163	2.216.618
DIRIT	28,00	-	-	0,00%	28,00	28,00	28,00	517.972	18.499
DITAS	36,22	36,24	36,30	-4,18%	35,88	38,00	36,63	40.241.498	1.098.611
DMLKTG	6,10	6,10	6,11	0,49%	6,07	6,12	6,10	6.548.819	1.073.619
DMRGD	8,63	8,62	8,63	0,23%	8,35	8,68	8,56	301.183.323	35.179.772
DMSAS	9,06	9,06	9,08	1,12%	9,03	9,11	9,07	2.343.530	258.479
DNISI	21,14	21,12	21,16	0,57%	20,98	21,40	21,16	3.842.586	181.571
DOAS	184,80	184,80	184,90	1,59%	182,40	184,90	183,84	62.767.439	341.421
DOCO	9.705,00	9.705,00	9.720,00	0,49%	9.657,50	9.777,50	9.732,31	8.953.728	920
DOFER	35,94	35,92	35,96	1,87%	35,28	35,96	35,57	19.292.432	542.440
DOFRB	143,90	144,00	144,10	-1,10%	143,30	149,50	146,28	480.000.640	3.281.413
DOGUB	130,50	130,40	130,50	7,23%	118,10	130,50	126,30	50.747.710	401.803
DOHOL	23,92	23,90	23,92	-2,45%	23,78	24,60	24,18	89.131.451	3.686.440
DOKTA	27,50	27,46	27,50	2,15%	26,80	27,82	27,27	8.409.300	308.329
DSTKF	1.963,00	-	1.963,00	-10,00%	1.963,00	1.963,00	1.963,00	10.802.389	5.503
DUNYH	122,00	121,80	122,00	0,83%	120,40	122,90	121,51	25.707.393	211.563
DURDO	4,93	4,91	4,92	1,02%	4,66	4,96	4,88	5.465.655	1.120.171
DURKN	21,04	21,00	21,04	0,48%	20,70	21,22	20,99	18.940.887	902.310
DYOBY	16,75	16,72	16,75	0,66%	16,64	16,85	16,73	23.743.269	1.419.600
DZGYO	8,14	8,14	8,15	3,30%	7,90	8,18	8,09	6.850.630	846.478
EBEBK	77,25	77,15	77,25	0,32%	76,55	78,10	77,52	11.492.474	148.257
ECILC	84,90	84,90	84,95	1,19%	84,35	86,15	85,18	156.285.270	1.834.720
ECOGR	38,32	38,30	38,32	1,22%	37,98	38,42	38,18	49.684.478	1.301.265
ECZYT	376,75	376,75	377,25	0,80%	376,00	380,75	378,48	23.637.127	62.453
EDATA	21,62	21,60	21,62	2,37%	21,52	22,50	21,86	53.447.126	2.445.576
EDIP	39,82	39,74	39,80	2,42%	38,86	39,94	39,30	14.284.267	363.435
EFOR	12,56	12,55	12,56	-1,10%	12,44	12,82	12,61	335.614.388	26.616.817
EGEEN	6.017,50	6.015,00	6.017,50	0,29%	6.007,50	6.125,00	6.045,79	18.530.343	3.065
EGEGY	31,78	31,72	31,78	0,89%	31,50	31,86	31,69	26.069.588	822.528
EGEPO	18,53	18,53	18,60	-2,01%	18,50	19,07	18,62	9.622.245	516.920
EGGUB	121,90	121,90	122,00	0,08%	121,30	123,20	122,15	22.043.355	180.466
EGPRO	41,26	41,22	41,26	-0,48%	40,90	42,10	41,35	19.829.955	479.597
EGSER	3,54	3,53	3,54	1,43%	3,49	3,56	3,52	5.607.658	1.593.550
EKGYO	20,44	20,44	20,46	2,10%	20,16	20,60	20,41	623.085.450	30.524.384
EKIZ	90,50	-	-	0,39%	90,50	90,50	90,50	70.500	779
EKOS	8,20	8,20	8,21	1,49%	8,03	8,30	8,15	81.940.873	10.050.300
EKSUN	6,33	6,33	6,34	1,12%	6,26	6,37	6,32	9.499.233	1.502.941
ELITE	38,56	38,54	38,56	0,42%	38,20	39,48	38,91	39.769.437	1.022.013
EMKEL	23,96	23,94	23,96	2,22%	23,50	24,22	23,91	51.778.486	2.165.173
EMNIS	179,00	-	-	5,29%	179,00	179,00	179,00	122.973	687
EMPAE	70,40	70,40	-	10,00%	65,75	70,40	68,50	562.822.804	8.216.642
ENDAE	18,11	18,08	18,10	-0,77%	17,81	18,55	18,09	73.591.446	4.068.392
ENERY	8,79	8,79	8,80	0,34%	8,75	8,83	8,79	30.892.272	3.514.946
ENJSA	119,30	119,20	119,30	1,45%	118,00	119,90	119,04	46.265.815	388.675
ENKAI	102,50	102,50	102,60	0,49%	102,10	103,20	102,55	179.352.614	1.748.972
ENPRA	75,50	-	-	-1,18%	75,50	75,50	75,50	596.224	7.897
ENSRI	9,89	9,88	9,89	1,85%	9,59	9,93	9,73	125.933.232	12.944.166
ENTRA	11,09	11,09	11,10	0,36%	11,05	11,24	11,14	32.034.390	2.874.666
EPLAS	6,23	6,22	6,23	1,47%	6,17	6,26	6,22	3.498.460	562.158
ERBOS	207,90	207,50	207,90	1,27%	205,30	210,00	208,09	2.398.174	11.525
ERCB	60,85	60,80	60,90	0,50%	60,25	61,35	60,86	18.442.896	303.045
EREGL	40,30	40,28	40,30	-0,49%	40,22	41,10	40,64	1.459.826.482	35.923.809
ERSU	26,42	26,44	26,50	-0,97%	26,24	26,68	26,39	1.788.276	67.769
ESCAR	53,30	53,30	53,40	1,62%	52,55	53,80	53,20	52.095.954	979.232
ESCOM	5,46	5,45	5,46	2,44%	5,36	5,52	5,44	65.976.378	12.137.786
ESEN	4,05	4,04	4,05	1,50%	4,01	4,09	4,05	125.657.836	31.043.109
ETILR	6,02	6,01	6,03	-0,66%	5,78	6,20	6,05	31.545.142	5.215.607
ETYAT	8,06	8,05	8,07	-0,62%	7,97	8,11	8,02	621.888	77.514
EUHOL	11,90	-	-	0,00%	11,90	11,90	11,90	780.652	65.601
EUKYO	7,37	7,36	7,37	-3,41%	7,29	7,60	7,42	4.005.332	540.151
EUPWR	60,75	60,70	60,75	1,93%	59,70	61,70	60,76	397.813.849	6.547.719
EUREN	5,08	5,07	5,08	0,40%	5,07	5,11	5,09	85.074.849	16.720.601
EUYO	6,00	5,84	6,00	-0,83%	5,81	6,30	6,07	7.432.901	1.223.737
EYGYO	2,98	2,97	2,98	1,71%	2,95	3,01	2,98	14.452.990	4.846.579
FADE	16,01	16,00	16,02	2,23%	15,73	16,10	15,97	9.304.146	582.453
FENER	3,35	3,34	3,35	3,72%	3,23	3,40	3,34	275.019.578	82.414.091
FLAP	13,14	13,14	13,16	0,46%	12,90	13,41	13,08	3.891.378	297.552
FMIZP	315,75	315,25	315,75	-0,47%	315,00	319,50	317,15	7.087.900	22.349
FONET	5,31	5,30	5,31	0,76%	5,16	5,38	5,30	65.824.295	12.415.841
FORMT	2,67	2,66	2,67	0,38%	2,64	2,68	2,66	13.075.289	4.907.511
FORTE	92,60	92,55	92,65	2,04%	91,30	92,80	91,85	25.604.609	278.781
FRIGO	3,24	3,23	3,24	-0,61%	3,20	3,27	3,24	18.007.193	5.566.325
FRMPL	35,12	35,10	35,12	0,40%	35,04	35,50	35,18	11.827.537	336.197
FROTO	94,20	94,20	94,25	0,80%	93,55	94,50	94,06	326.970.543	3.476.189
FZLGY	15,33	15,31	15,33	0,33%	15,18	15,35	15,27	55.457.811	3.632.553
GARAN	131,50	131,50	131,60	0,00%	131,00	132,70	131,98	693.107.062	5.251.653
GARFA	34,34	34,32	34,36	5,66%	32,30	34,96	33,59	50.384.810	1.499.884
GATEG	312,25	-	-	0,24%	312,25	312,25	312,25	989.833	3.170
GEDIK	6,20	6,18	6,20	7,27%	5,90	6,28	6,12	56.128.196	9.179.259
GEDZA	29,98	29,96	29,98	1,08%	29,68	30,06	29,92	4.807.683	160.664
GENIL	8,98	8,97	8,98	0,11%	8,92	9,09	8,98	157.669.839	17.561.329
GENKM	14,22	14,21	14,22	1,50%	14,03	14,36	14,21	97.239.306	6.842.407
GENTS	8,28	8,27	8,28	-1,55%	8,27	8,45	8,36	27.908.226	3.337.894
GEREL	42,36	42,36	42,40	0,86%	41,76	43,00	42,21	74.232.805	1.758.685
GESAN	61,80	61,75	61,80	1,81%	61,10	62,90	61,97	275.518.418	4.446.244
GIPTA	81,75	81,70	81,80	0,12%	81,15	83,00	81,74	32.984.508	403.556
GLBMD	12,21	12,06	12,21	1,08%	12,04	12,23	12,13	1.323.270	109.093
GLCVY	61,80	61,75	61,80	0,90%	61,60	62,20	61,86	8.983.912	145.234
GLRMK	194,60	194,60	194,70	1,35%	192,20	194,60	193,24	266.217.228	1.377.686
GLRYH	3,96	3,96	3,97	0,00%	3,93	3,99	3,96	17.308.235	4.374.037
GLYHO	14,28	14,27	14,28	1,78%	14,10	14,35	14,25	14.832.111	1.040.860
GMTAS	41,68	41,68	41,72	3,42%	40,36	42,00	41,22	60.700.874	1.472.599
GOKNR	22,84	22,84	22,86	1,42%	22,66	23,08	22,87	46.288.521	2.024.144
GOLTS	369,25	369,25	369,50	-0,14%	368,75	371,75	370,06	11.812.209	31.920
GOODY	17,37	17,34	17,37	4,76%	16,63	17,63	17,22	21.511.572	1.249.366
GOZDE	20,78	20,74	20,78	0,68%	20,66	20,96	20,79	8.324.667	400.466
GRNYO	19,10	19,10	19,13	0,84%	18,30	19,52	18,86	2.479.235	131.490
GRSEL	313,00	312,50	313,00	0,89%	311,00	315,00	312,41	20.190.027	64.627
GRTHO	243,80	243,70	243,80	1,67%	241,40	246,00	243,68	52.856.025	216.911
GSDDE	14,40	14,39	14,40	-6,37%	14,09	16,00	14,76	176.093.786	11.932.989
GSDHO	5,30	5,30	5,31	-1,85%	5,30	5,47	5,37	11.765.257	2.192.634
GSRAY	1,15	1,14	1,15	1,77%	1,13	1,15	1,14	72.255.271	63.406.876
GUBRF	601,50	600,50	601,50	1,86%	595,00	604,00	598,70	172.224.932	287.663
GUNDG	891,00	890,50	891,50	-0,78%	884,00	901,50	891,10	39.037.146	43.808
GWIND	28,98	28,96	28,98	0,91%	28,78	29,28	28,94	69.403.658	2.398.292
GZNMI	68,05	68,10	68,20	0,07%	67,50	68,90	68,33	43.550.528	637.370
HALKB	39,82	39,80	39,82	0,81%	39,28	40,18	39,76	337.809.260	8.497.370
HATEK	16,09	16,09	16,10	0,56%	16,03	16,20	16,08	6.469.734	402.245
HATSN	48,28	48,24	48,28	1,73%	47,88	48,80	48,30	28.565.109	591.359
HDFGS	3,11	3,10	3,11	0,00%	3,10	3,15	3,12	42.211.735	13.536.026
HEDEF	146,00	145,70	145,90	0,69%	142,40	147,00	145,06	46.487.863	320.476
HEKTS	4,75	4,75	4,76	3,71%	4,52	4,81	4,67	917.347.933	196.470.708
HKTM	13,83	13,81	13,83	1,69%	13,50	13,87	13,70	27.038.653	1.973.428
HLGYO	6,00	5,99	6,00	0,84%	5,96	6,03	6,01	51.053.943	8.496.224
HOROZ	80,75	80,75	80,80	-1,76%	80,25	83,20	81,27	132.703.988	1.632.872
HRKET	76,10	76,05	76,10	5,55%	72,60	78,00	75,67	93.333.937	1.233.449
HTTBT	41,74	41,74	41,82	1,21%	41,20	42,78	41,70	3.488.455	83.657
HUBVC	3,81	3,81	3,82	-0,26%	3,78	3,89	3,85	2.570.701	667.708
HUNER	3,73	3,72	3,73	-0,80%	3,64	3,97	3,86	274.974.873	71.310.447
HURGZ	9,44	9,44	9,45	-1,26%	9,39	9,84	9,60	55.998.812	5.833.701
ICBCT	16,92	16,90	16,92	1,38%	16,63	17,04	16,88	11.034.282	653.713
ICUGS	6,05	6,01	6,05	-0,49%	5,95	6,15	6,01	11.772.449	1.957.488
IDGYO	3,85	3,84	3,85	-0,52%	3,72	3,86	3,79	3.425.766	904.190
IEYHO	101,10	101,00	101,10	-0,69%	100,70	102,20	101,32	94.049.362	928.269
IHAAS	84,95	84,75	84,95	2,53%	82,65	85,00	83,92	44.690.429	532.518
IHEVA	2,23	2,22	2,23	0,00%	2,21	2,24	2,22	464.385	209.016
IHGZT	1,54	1,53	1,54	1,32%	1,52	1,55	1,53	19.144.218	12.510.670
IHLAS	2,13	2,12	2,13	0,95%	2,12	2,14	2,13	18.785.108	8.823.901
IHLGM	2,20	2,20	2,21	0,92%	2,18	2,22	2,20	10.528.378	4.784.144
IHYAY	1,82	1,82	1,83	1,68%	1,80	1,83	1,82	3.066.362	1.685.877
IMASM	3,54	3,54	3,55	0,85%	3,51	3,57	3,54	17.106.244	4.829.150
INDES	11,30	11,29	11,30	0,62%	11,26	11,40	11,32	23.296.218	2.058.744
INFO	3,87	3,86	3,87	1,31%	3,82	3,88	3,85	31.918.114	8.299.521
INGRM	530,00	529,50	530,50	6,05%	499,75	536,00	522,75	23.305.105	44.582
INTEK	235,00	-	-	-2,08%	235,00	235,00	235,00	535.095	2.277
INTEM	298,25	298,00	298,50	-1,08%	297,50	305,75	301,38	17.191.385	57.043
INVEO	8,24	8,24	8,25	3,52%	8,06	8,33	8,25	25.717.040	3.117.824
INVES	589,50	588,00	589,50	-0,51%	588,00	593,00	589,64	8.472.487	14.369
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	79,00	-	-	1,61%	79,00	79,00	79,00	168.191	2.129
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,15	14,14	14,15	0,28%	14,08	14,23	14,17	1.363.227.105	96.234.006
ISDMR	57,35	57,35	57,40	-0,69%	57,30	59,35	58,24	55.153.051	946.973
ISFIN	20,32	20,28	20,32	-0,68%	20,22	20,52	20,31	9.985.586	491.560
ISGSY	117,80	117,70	117,80	0,77%	116,50	118,10	117,19	24.606.479	209.977
ISGYO	20,08	20,06	20,08	0,96%	19,92	20,12	20,01	8.411.760	420.329
ISKPL	22,36	22,36	22,38	2,01%	21,60	22,46	22,00	208.368.419	9.470.606
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,90	40,88	40,90	0,79%	40,66	41,00	40,83	76.028.254	1.862.031
ISSEN	8,50	8,50	8,51	3,03%	8,27	8,58	8,48	6.307.446	744.068
ISYAT	8,42	8,41	8,42	0,48%	8,39	8,47	8,43	4.960.173	588.519
IZENR	11,27	11,27	11,29	0,45%	11,07	11,34	11,21	265.836.830	23.705.363
IZFAS	61,45	61,40	61,45	-1,13%	61,10	62,50	61,70	75.874.115	1.229.699
IZINV	76,65	76,60	76,65	2,06%	74,55	77,35	76,04	17.828.797	234.467
IZMDC	8,06	8,06	8,07	1,13%	7,98	8,13	8,07	9.308.672	1.152.991
JANTS	18,24	18,24	18,26	2,47%	17,98	18,34	18,20	20.056.910	1.102.018
KAPLM	615,00	614,50	615,50	1,99%	601,00	616,00	611,45	17.917.814	29.304
KAREL	13,07	13,07	13,08	2,91%	12,56	13,13	12,88	107.490.164	8.347.141
KARSN	14,61	14,61	14,63	-0,27%	14,49	14,96	14,75	211.809.023	14.357.796
KARTN	116,40	116,40	116,60	-0,34%	116,00	119,90	117,06	10.555.772	90.175
KATMR	3,00	2,99	3,00	1,69%	2,94	3,00	2,97	118.846.476	40.019.235
KAYSE	4,85	4,85	4,86	1,89%	4,80	4,90	4,86	28.204.733	5.798.371
KBORU	25,62	25,60	25,62	-0,47%	25,60	26,00	25,74	48.874.302	1.898.789
KCAER	13,00	13,00	13,01	-0,76%	12,97	13,19	13,07	57.346.547	4.388.651
KCHOL	206,30	206,30	206,40	0,93%	205,00	206,70	205,87	653.477.015	3.174.159
KENT	424,25	-	-	3,73%	424,25	424,25	424,25	501.464	1.182
KERVN	4,75	-	-	1,06%	4,75	4,75	4,75	414.229	87.206
KFEIN	9,38	9,37	9,38	2,18%	9,20	9,38	9,29	10.348.010	1.113.917
KGYO	12,49	12,46	12,48	0,48%	12,19	12,51	12,33	38.275.502	3.104.803
KIMMR	17,30	17,28	17,30	2,13%	16,99	17,70	17,27	9.063.267	524.919
KLGYO	5,10	5,09	5,10	0,20%	5,07	5,15	5,10	12.148.340	2.380.525
KLKIM	32,58	32,56	32,58	0,87%	32,40	32,68	32,55	11.776.506	361.810
KLMSN	34,64	34,60	34,64	-0,46%	34,08	35,08	34,78	5.867.908	168.730
KLNMA	9,35	-	-	-0,43%	9,35	9,35	9,35	505.003	54.011
KLRHO	106,30	106,30	106,40	0,00%	105,60	108,60	106,62	165.900.606	1.555.995
KLSER	28,90	28,90	28,96	0,98%	28,62	29,14	28,94	13.837.511	478.087
KLSYN	11,48	11,46	11,48	1,32%	11,28	11,50	11,37	11.738.103	1.032.839
KLYPV	64,35	64,30	64,35	5,32%	61,70	66,10	64,60	231.071.817	3.577.032
KMPUR	23,10	23,06	23,10	8,25%	21,36	23,40	22,69	102.364.182	4.511.295
KNFRT	12,27	12,27	12,28	-2,00%	12,23	12,58	12,35	20.078.103	1.626.298
KOCMT	2,70	2,69	2,70	2,66%	2,65	2,72	2,69	15.162.676	5.633.711
KONKA	15,32	15,32	15,34	2,34%	15,00	15,51	15,33	8.133.420	530.630
KONTR	9,69	9,68	9,69	3,97%	9,29	9,84	9,54	473.995.478	49.674.789
KONYA	4.092,50	4.092,50	4.097,50	0,74%	4.070,00	4.112,50	4.096,64	4.731.615	1.155
KOPOL	6,39	6,38	6,39	1,43%	6,35	6,49	6,42	18.888.179	2.940.223
KORDS	91,85	91,85	91,95	5,70%	90,40	94,30	92,21	363.396.662	3.940.804
KOTON	15,54	15,52	15,54	0,71%	15,43	15,72	15,57	14.298.614	918.517
KRDMA	39,54	39,54	39,56	0,10%	39,32	40,20	39,90	154.510.353	3.872.689
KRDMB	94,90	94,85	94,95	0,96%	93,75	96,90	94,93	525.248.545	5.532.798
KRDMD	42,42	42,42	42,44	-0,80%	42,30	43,06	42,65	508.441.775	11.922.373
KRGYO	2,85	2,85	2,86	1,42%	2,82	2,87	2,85	5.639.809	1.979.913
KRONT	17,38	17,37	17,39	-4,24%	16,90	17,82	17,39	52.162.990	2.999.909
KRPLS	9,19	9,17	9,19	4,08%	8,87	9,50	9,18	18.389.516	2.003.194
KRSTL	11,13	11,12	11,14	1,00%	11,03	11,20	11,11	29.331.231	2.639.111
KRTEK	25,28	25,18	25,26	0,32%	25,20	25,36	25,26	700.100	27.721
KRVGD	3,38	3,37	3,38	2,42%	3,31	3,44	3,40	20.242.525	5.959.958
KSTUR	2.992,50	-	-	0,00%	2.992,50	2.992,50	2.992,50	56.858	19
KTLEV	128,20	128,10	128,20	2,56%	125,00	128,60	127,15	907.864.559	7.140.079
KTSKR	127,80	127,70	127,80	1,83%	125,60	130,70	128,17	57.960.700	452.232
KUTPO	94,70	94,70	94,85	0,96%	93,90	96,30	94,85	6.466.447	68.176
KUVVA	158,60	158,60	158,70	0,57%	157,00	159,00	157,96	4.392.486	27.808
KUYAS	92,75	92,75	92,85	1,76%	91,25	93,40	92,67	119.092.467	1.285.143
KZBGY	3,32	3,32	3,33	0,61%	3,31	3,36	3,33	29.517.188	8.866.111
KZGYO	26,34	26,30	26,34	-0,08%	26,22	26,76	26,48	16.267.914	614.302
LIDER	123,00	122,90	123,00	0,49%	121,70	123,70	122,63	35.254.747	287.500
LIDFA	3,49	3,48	3,49	1,75%	3,44	3,51	3,48	16.489.202	4.738.111
LILAK	36,80	36,76	36,80	6,98%	35,80	37,84	37,17	307.479.043	8.272.510
LINK	6,19	6,18	6,20	0,98%	6,12	6,25	6,18	73.717.074	11.924.369
LKMNH	15,90	15,90	15,92	0,51%	15,86	16,04	15,96	4.517.025	282.966
LMKDC	37,04	37,04	37,06	-1,12%	36,92	38,36	37,56	149.515.126	3.980.840
LOGO	160,50	160,40	160,60	2,23%	157,50	161,00	159,63	30.225.319	189.345
LRSHO	3,88	3,87	3,88	0,78%	3,86	3,91	3,89	19.390.789	4.988.385
LUKSK	111,30	111,00	111,30	1,92%	109,80	111,90	110,81	3.834.853	34.608
LXGYO	17,93	17,91	17,93	1,01%	17,76	18,08	17,91	113.186.224	6.318.774
LYDHO	196,10	196,00	196,20	1,08%	194,00	197,10	195,66	18.226.656	93.155
LYDYE	16.015,00	15.990,00	16.032,50	0,08%	15.905,00	16.100,00	16.006,29	3.841.510	240
MAALT	1.119,00	1.119,00	-	9,92%	1.072,00	1.119,00	1.105,97	46.011.739	41.603
MACKO	44,96	44,90	44,94	1,90%	44,12	45,80	45,23	41.823.627	924.712
MAGEN	67,65	67,65	67,75	-0,88%	66,20	68,30	67,15	92.807.250	1.382.190
MAKIM	17,10	17,08	17,10	0,94%	16,99	17,17	17,13	2.342.941	136.779
MAKTK	13,93	13,92	13,94	1,31%	13,76	14,04	13,93	15.483.768	1.111.680
MANAS	28,08	28,06	28,08	3,54%	26,94	29,20	28,25	553.504.269	19.592.375
MARBL	13,45	13,45	13,47	-0,07%	13,41	13,57	13,51	8.302.923	614.717
MARKA	51,50	51,45	51,50	0,19%	51,35	51,90	51,66	7.525.687	145.686
MARMR	2,81	2,80	2,81	0,36%	2,79	2,87	2,84	96.612.590	34.076.667
MARTI	2,25	2,25	2,26	0,45%	2,23	2,29	2,26	50.358.573	22.284.397
MAVI	43,98	43,96	43,98	0,50%	43,88	44,24	44,03	27.051.663	614.459
MCARD	190,10	189,90	190,10	3,94%	183,50	190,60	187,24	296.340.606	1.582.659
MEDTR	31,18	31,14	31,18	1,96%	30,58	31,42	31,00	10.693.579	345.001
MEGAP	2,43	-	-	-2,02%	2,43	2,43	2,43	172.302	70.906
MEGMT	87,35	87,35	87,40	1,39%	85,65	88,10	87,12	98.070.799	1.125.666
MEKAG	4,08	4,07	4,08	1,24%	4,04	4,09	4,07	13.639.831	3.355.075
MEPET	22,26	22,22	22,26	0,00%	22,00	22,34	22,18	1.707.300	76.988
MERCN	23,08	23,04	23,08	4,91%	21,94	23,18	22,60	59.552.618	2.634.816
MERIT	16,65	16,66	16,67	0,18%	16,57	16,78	16,69	11.841.484	709.532
MERKO	2,09	2,09	2,10	0,00%	2,08	2,11	2,09	38.150.784	18.222.997
METRO	7,08	7,05	7,06	0,71%	7,02	7,12	7,06	17.669.361	2.503.038
MEYSU	19,55	19,54	19,56	-0,41%	19,48	19,88	19,64	153.359.447	7.808.998
MGROS	718,00	717,50	718,00	2,57%	704,50	727,00	720,33	703.506.637	976.652
MHRGY	4,11	4,11	4,12	-0,24%	4,10	4,15	4,12	3.362.477	815.396
MIATK	48,46	48,42	48,46	6,74%	45,88	48,64	47,41	1.001.921.007	21.133.154
MMCAS	73,50	-	-	0,00%	73,50	73,50	73,50	85.775	1.167
MNDRS	12,33	12,31	12,33	0,00%	12,29	12,45	12,38	11.674.717	942.808
MNDTR	6,11	6,11	6,12	0,49%	6,08	6,15	6,12	3.554.252	580.930
MOBTL	14,42	14,41	14,43	1,98%	14,24	14,76	14,45	81.107.455	5.612.750
MOGAN	15,23	15,23	15,24	-1,17%	15,17	15,46	15,31	53.910.738	3.520.825
MOPAS	41,02	40,98	41,02	3,59%	39,70	41,36	40,60	81.721.169	2.012.902
MPARK	490,00	489,50	490,00	-0,10%	485,50	493,75	489,31	73.204.337	149.607
MRGYO	1,81	1,80	1,81	-1,63%	1,80	1,88	1,84	84.901.067	46.155.605
MRSHL	1.574,00	1.571,00	1.574,00	1,88%	1.546,00	1.590,00	1.574,13	7.869.058	4.999
MSGYO	6,52	6,52	6,53	6,02%	6,19	6,66	6,44	23.249.092	3.612.973
MTRKS	24,42	24,42	24,48	1,33%	24,06	24,54	24,32	9.558.532	392.980
MTRYO	9,96	9,96	9,97	1,12%	9,74	9,96	9,86	1.240.109	125.827
MZHLD	6,40	6,39	6,40	-0,78%	6,33	6,47	6,42	480.414	74.880
NATEN	7,35	7,35	7,36	1,10%	7,29	7,54	7,40	58.596.043	7.915.882
NETAS	67,80	67,70	67,80	1,42%	66,25	67,90	67,22	15.124.280	224.984
NETCD	164,20	164,20	164,40	4,99%	155,60	164,70	160,89	573.159.938	3.562.413
NIBAS	6,70	6,68	6,70	-2,90%	6,58	6,93	6,72	35.055.205	5.214.724
NTGAZ	12,61	12,61	12,62	1,78%	12,41	12,61	12,53	17.341.182	1.384.097
NTHOL	40,36	40,32	40,36	0,35%	40,26	40,76	40,37	10.306.043	255.267
NUGYO	9,80	9,79	9,81	1,24%	9,70	9,88	9,82	1.940.756	197.641
NUHCM	233,20	233,00	233,20	0,52%	232,00	234,80	233,92	2.999.541	12.823
OBAMS	8,62	8,62	8,63	-0,12%	8,61	8,74	8,69	124.950.754	14.385.590
OBASE	38,10	38,10	38,16	2,14%	37,32	38,38	38,05	6.431.946	169.021
ODAS	7,87	7,87	7,88	0,90%	7,86	8,13	7,99	293.081.681	36.674.255
ODINE	1.263,00	1.261,00	1.263,00	1,45%	1.225,00	1.271,00	1.255,70	118.078.502	94.034
OFSYM	60,45	60,40	60,45	-0,90%	60,40	61,25	60,78	12.106.096	199.171
ONCSM	348,25	347,75	348,25	1,90%	338,00	350,00	343,95	80.164.788	233.069
ONRYT	64,45	64,35	64,45	2,14%	63,40	65,15	64,36	21.341.470	331.619
ORCAY	4,89	4,85	4,89	0,00%	4,67	5,10	4,81	7.784.932	1.620.126
ORGE	95,90	95,80	95,95	0,42%	94,30	97,95	96,28	66.108.659	686.636
ORMA	195,00	-	-	2,09%	195,00	195,00	195,00	564.915	2.897
OSMEN	7,90	7,89	7,91	1,15%	7,81	7,97	7,91	5.450.925	689.142
OSTIM	2,92	2,91	2,92	0,69%	2,91	2,95	2,93	7.912.288	2.702.705
OTKAR	373,75	373,50	373,75	0,47%	372,25	375,00	373,65	31.117.657	83.281
OTTO	302,50	302,50	302,75	1,00%	300,00	303,25	301,30	8.482.276	28.152
OYAKC	23,00	22,98	23,00	0,44%	22,94	23,12	23,03	72.000.690	3.126.829
OYAYO	52,35	52,30	52,35	0,96%	50,95	52,85	51,78	3.203.747	61.867
OYLUM	8,50	8,49	8,50	0,47%	8,37	8,55	8,45	1.001.645	118.541
OYYAT	53,25	53,30	53,40	0,57%	52,85	53,40	53,06	2.517.484	47.446
OZATD	856,50	855,00	856,50	7,20%	760,00	878,50	831,26	389.498.456	468.562
OZGYO	2,29	2,28	2,29	3,15%	2,22	2,30	2,27	7.339.105	3.227.937
OZKGY	13,15	13,14	13,15	1,31%	13,00	13,21	13,07	13.372.806	1.023.348
OZRDN	31,62	31,62	31,94	-2,53%	31,10	32,64	32,04	2.341.652	73.075
OZSUB	29,00	28,98	29,00	1,05%	28,66	29,40	29,07	17.043.064	586.372
OZYSR	12,82	12,82	12,84	0,63%	12,75	12,92	12,84	10.509.518	818.323
PAGYO	125,80	125,70	125,80	0,64%	124,00	126,20	125,67	6.033.120	48.008
PAHOL	1,69	1,69	1,70	1,20%	1,68	1,70	1,69	239.407.142	141.627.414
PAMEL	88,55	88,45	88,60	1,96%	86,85	88,85	88,25	4.951.664	56.112
PAPIL	16,29	16,28	16,30	0,18%	16,22	16,39	16,29	25.195.306	1.546.249
PARSN	89,90	89,70	89,80	2,51%	87,80	89,95	89,46	10.027.655	112.086
PASEU	106,20	106,10	106,20	-2,48%	104,10	108,90	106,20	207.600.789	1.954.899
PATEK	24,16	24,14	24,16	4,59%	23,30	24,40	23,89	387.824.108	16.234.038
PCILT	33,24	33,22	33,26	2,91%	32,02	33,52	32,94	25.091.503	761.753
PEKGY	15,16	-	15,16	-9,98%	15,16	15,85	15,28	2.650.794.286	173.489.275
PENGD	14,87	14,86	14,87	2,13%	14,54	14,90	14,75	45.951.732	3.115.491
PENTA	16,23	16,23	16,25	5,66%	15,33	16,39	16,06	64.960.037	4.044.570
PETKM	26,48	26,46	26,48	-0,15%	26,36	26,76	26,54	291.030.848	10.964.993
PETUN	14,83	14,82	14,83	2,56%	14,55	14,90	14,79	5.184.473	350.521
PGSUS	178,40	178,30	178,40	0,79%	177,90	178,90	178,38	285.859.859	1.602.562
PINSU	12,08	12,08	12,09	-1,39%	11,65	12,25	12,13	14.160.140	1.167.003
PKART	157,10	157,10	157,20	0,19%	155,90	164,30	160,49	81.330.605	506.760
PKENT	151,90	151,90	152,10	0,80%	151,00	152,70	152,02	8.378.554	55.114
PLTUR	25,12	25,10	25,12	0,08%	25,10	25,32	25,19	9.526.036	378.149
PNLSN	48,14	48,06	48,12	1,91%	47,44	48,92	48,25	17.757.574	368.052
PNSUT	17,60	17,58	17,60	3,53%	17,00	17,70	17,40	28.125.740	1.616.426
POLHO	19,54	19,54	19,57	2,84%	19,24	19,84	19,61	38.036.854	1.939.607
POLTK	5.400,00	5.397,50	5.402,50	1,69%	5.312,50	5.445,00	5.403,53	9.310.288	1.723
PRDGS	8,41	8,40	8,41	2,44%	8,28	8,49	8,38	15.238.341	1.817.960
PRKAB	48,08	48,04	48,08	7,37%	43,44	48,84	46,13	270.896.466	5.872.985
PRKME	20,12	20,10	20,12	2,50%	19,68	20,20	20,01	7.334.386	366.458
PRZMA	43,96	-	-	9,95%	43,96	43,96	43,96	5.183.675	117.918
PSDTC	125,10	125,30	126,30	-1,11%	124,00	128,00	125,87	2.842.691	22.585
PSGYO	3,45	3,44	3,45	-1,43%	3,43	3,51	3,47	200.188.098	57.724.458
QNBFK	38,76	-	-	0,00%	38,76	38,76	38,76	228.451	5.894
QNBTR	226,70	-	-	-0,13%	226,70	226,70	226,70	269.773	1.190
QUAGR	3,75	3,74	3,75	0,00%	3,72	3,81	3,77	106.636.519	28.322.032
RALYH	309,75	309,00	309,75	-4,40%	291,75	317,50	302,83	309.523.321	1.022.095
RAYSG	197,80	197,50	197,80	-0,15%	197,50	199,90	198,51	6.294.398	31.708
REEDR	7,64	7,64	7,65	0,66%	7,59	7,67	7,63	46.138.500	6.046.487
RGYAS	203,20	203,10	203,50	7,51%	195,10	207,90	204,51	1.286.829.133	6.292.219
RNPOL	2,61	2,60	2,61	0,77%	2,59	2,64	2,62	1.794.824	686.066
RODRG	28,88	28,80	28,84	-2,10%	28,24	29,20	28,64	4.108.776	143.451
RTALB	4,70	4,70	4,71	-0,21%	4,52	5,03	4,78	500.970.212	104.828.977
RUBNS	36,82	36,78	36,82	1,99%	36,10	37,12	36,55	26.786.537	732.829
RUZYE	13,00	13,00	13,02	1,17%	12,91	13,13	13,03	18.062.125	1.386.219
RYGYO	30,44	30,38	30,44	1,13%	30,10	30,54	30,40	6.717.656	220.972
RYSAS	18,91	18,90	18,91	1,45%	18,70	19,12	18,99	29.988.146	1.579.592
SAFKR	25,00	25,00	25,02	0,64%	24,80	25,24	24,95	30.687.308	1.230.103
SAHOL	96,70	96,70	96,75	1,52%	95,65	96,85	96,32	593.116.004	6.157.786
SAMAT	5,71	5,70	5,71	0,53%	5,60	5,75	5,70	2.242.761	393.734
SANEL	40,60	40,40	40,60	1,75%	39,18	41,08	39,98	5.690.883	142.329
SANFM	7,44	7,44	7,45	1,78%	7,34	7,48	7,41	9.642.769	1.301.130
SANKO	22,90	22,88	22,92	0,44%	22,86	23,40	22,97	5.488.093	238.905
SARKY	34,22	34,22	-	9,96%	31,32	34,22	33,01	1.342.281.463	40.658.173
SASA	2,93	2,92	2,93	0,69%	2,87	2,95	2,90	4.480.335.342	1.542.664.723
SAYAS	55,90	55,90	55,95	3,04%	54,70	56,35	55,42	47.101.205	849.827
SDTTR	276,00	275,75	276,00	0,55%	273,00	277,50	275,53	108.564.348	394.021
SEGMN	66,55	66,50	66,55	3,74%	64,35	67,25	66,00	85.132.340	1.289.985
SEGYO	4,80	4,80	4,81	1,91%	4,72	4,92	4,81	11.625.563	2.417.556
SEKFK	11,75	11,75	11,76	1,73%	11,55	11,86	11,72	275.719	23.526
SEKUR	8,10	8,10	8,13	-0,61%	8,03	8,29	8,18	5.333.557	652.116
SELEC	110,40	110,30	110,50	-0,09%	109,30	112,90	110,49	20.167.133	182.532
SELVA	2,34	2,33	2,34	1,30%	2,32	2,36	2,34	16.643.348	7.100.328
SERNT	9,02	9,01	9,03	0,33%	8,95	9,10	9,02	17.658.248	1.958.594
SEYKM	5,23	5,22	5,23	1,36%	5,15	5,29	5,22	2.733.901	524.238
SILVR	2,73	2,72	2,73	1,11%	2,67	2,74	2,70	1.603.906	593.916
SISE	50,50	50,45	50,50	0,00%	50,40	51,35	50,87	705.785.853	13.875.740
SKBNK	13,70	13,69	13,70	-0,22%	13,68	13,87	13,77	52.041.486	3.780.634
SKTAS	3,83	3,82	3,83	-0,26%	3,80	3,89	3,84	9.803.855	2.552.580
SKYLP	345,50	345,50	349,25	-1,00%	334,50	358,25	348,39	6.665.730	19.133
SKYMD	13,31	13,28	13,31	0,00%	13,25	13,40	13,32	4.813.402	361.262
SMART	34,30	34,26	34,30	2,08%	33,70	34,48	34,26	38.613.649	1.127.121
SMRTG	12,90	12,89	12,90	2,79%	12,70	13,33	13,06	1.032.743.363	79.092.830
SMRVA	17,36	17,34	17,36	0,93%	17,25	17,53	17,39	80.866.350	4.649.856
SNGYO	3,85	3,84	3,85	1,05%	3,81	3,86	3,84	21.210.938	5.525.173
SNICA	4,35	4,35	4,36	0,93%	4,32	4,39	4,35	9.651.084	2.217.718
SNPAM	23,40	-	-	-2,34%	23,40	23,40	23,40	41.699	1.782
SODSN	9,82	-	-	0,00%	9,82	9,82	9,82	45.486	4.632
SOKE	18,49	18,49	18,50	0,49%	18,01	18,55	18,35	30.738.771	1.674.855
SOKM	52,70	52,65	52,70	1,74%	51,95	53,15	52,75	168.800.601	3.199.942
SONME	137,50	137,00	137,50	0,73%	135,10	137,50	136,55	1.644.702	12.045
SRVGY	3,24	3,24	3,25	0,93%	3,21	3,26	3,23	18.260.146	5.646.854
SUMAS	399,75	-	-	2,37%	399,75	399,75	399,75	972.592	2.433
SUNTK	36,38	36,36	36,40	1,06%	36,20	36,76	36,38	4.291.290	117.951
SURGY	70,05	69,95	70,00	-0,07%	69,60	71,10	70,14	151.037.543	2.153.493
SUWEN	8,10	8,09	8,10	0,00%	8,03	8,19	8,11	11.612.499	1.431.163
SVGYO	17,84	17,84	17,86	-6,94%	17,26	18,94	17,70	1.011.046.967	57.133.228
TABGD	284,50	284,50	284,75	0,35%	272,50	286,50	283,35	50.021.560	176.535
TARKM	521,50	520,50	521,50	5,94%	488,25	521,50	500,90	67.019.285	133.798
TATEN	20,02	20,02	20,04	-0,30%	19,60	20,44	19,97	547.851.197	27.429.070
TATGD	22,80	22,76	22,80	4,97%	21,96	22,98	22,54	72.417.996	3.213.474
TAVHL	267,75	267,75	268,00	1,42%	265,00	268,75	267,14	124.181.076	464.853
TBORG	140,90	140,90	141,00	0,43%	140,60	141,80	140,92	9.279.714	65.853
TCELL	114,50	114,50	114,60	0,44%	114,20	115,50	114,83	398.524.323	3.470.484
TCKRC	124,80	124,60	124,80	-3,26%	123,70	129,60	125,94	306.424.517	2.433.195
TDGYO	16,07	15,97	16,07	-0,19%	15,90	16,11	16,01	3.342.740	208.814
TEHOL	29,22	29,18	29,22	0,76%	29,02	30,12	29,51	1.632.544.610	55.328.818
TEKTU	11,76	11,76	11,77	1,91%	11,60	12,10	11,87	47.559.610	4.007.715
TERA	260,50	260,50	260,75	0,29%	254,00	262,25	258,80	838.240.125	3.238.966
TEZOL	18,53	18,52	18,53	-0,11%	18,29	18,73	18,47	25.209.761	1.364.677
TGSAS	163,80	163,50	163,80	-0,67%	163,10	166,70	164,48	9.196.032	55.909
THYAO	306,00	306,00	306,25	0,66%	305,25	307,50	306,62	2.834.254.104	9.243.632
TKFEN	147,70	147,60	147,80	-0,61%	147,00	150,30	148,83	143.695.028	965.500
TKNSA	22,64	22,62	22,64	0,98%	22,48	22,70	22,60	18.840.139	833.497
TLMAN	96,40	96,35	96,45	1,42%	95,20	96,50	96,02	4.157.037	43.295
TMPOL	349,25	349,00	349,25	-0,29%	348,25	359,50	353,54	39.663.834	112.190
TMSN	102,10	102,10	102,20	0,59%	101,60	102,50	102,03	17.601.625	172.523
TNZTP	26,82	26,74	26,82	1,51%	26,52	26,90	26,76	18.908.183	706.505
TOASO	304,25	304,00	304,25	1,08%	302,25	306,25	304,52	194.975.347	640.263
TRALT	47,26	47,24	47,26	0,64%	47,02	47,74	47,33	730.406.391	15.431.560
TRCAS	46,88	46,88	46,92	-0,64%	46,60	47,30	47,04	8.403.324	178.637
TRENJ	93,95	93,90	94,00	1,13%	93,15	94,40	93,91	36.352.339	387.110
TRGYO	101,20	101,10	101,20	1,25%	99,50	101,80	100,67	33.721.282	334.979
TRHOL	1.581,00	1.578,00	1.580,00	-1,13%	1.555,00	1.590,00	1.572,90	60.012.399	38.154
TRILC	3,01	3,01	3,02	-5,94%	2,90	3,11	3,02	340.951.694	112.990.025
TRMET	127,20	127,20	127,30	0,63%	126,70	128,50	127,63	83.488.456	654.151
TSGYO	6,86	6,85	6,86	0,88%	6,83	6,89	6,86	2.317.640	337.837
TSKB	11,98	11,97	11,98	0,25%	11,95	12,05	12,00	43.253.145	3.604.176
TSPOR	1,02	1,01	1,02	-0,97%	1,01	1,03	1,02	167.166.610	163.405.246
TTKOM	64,65	64,65	64,70	-0,15%	64,55	65,25	64,95	174.599.049	2.688.413
TTRAK	470,00	469,50	470,00	-1,36%	469,00	486,00	476,18	58.972.808	123.846
TUCLK	4,32	4,31	4,32	2,13%	4,27	4,32	4,30	8.139.670	1.894.062
TUKAS	2,66	2,65	2,66	1,14%	2,64	2,69	2,66	140.217.956	52.704.945
TUPRS	254,00	253,75	254,00	1,30%	250,75	255,00	253,53	935.011.465	3.687.947
TUREX	8,71	8,70	8,71	0,35%	8,65	8,80	8,73	60.043.762	6.880.418
TURGG	35,20	35,18	35,24	0,51%	35,00	35,52	35,27	6.904.454	195.767
TURSG	14,50	14,49	14,50	-0,41%	14,48	14,61	14,55	38.656.426	2.657.587
UCAYM	30,10	30,08	30,10	0,27%	29,92	30,34	30,10	58.678.523	1.949.335
UFUK	1.357,00	1.356,00	1.358,00	-0,88%	1.350,00	1.380,00	1.360,81	2.807.352	2.063
ULAS	29,06	29,00	29,06	0,28%	28,74	29,30	28,98	4.070.849	140.468
ULKER	126,30	126,20	126,30	0,40%	125,40	126,60	125,98	100.421.550	797.106
ULUFA	4,20	4,19	4,20	1,45%	4,14	4,23	4,19	14.818.262	3.537.936
ULUSE	287,25	286,50	287,25	1,59%	284,00	296,75	290,30	166.246.891	572.675
ULUUN	10,07	10,05	10,07	2,65%	9,83	10,15	10,05	28.833.860	2.870.006
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,04	14,03	14,05	0,79%	13,77	14,12	14,02	6.751.270	481.610
USAK	1,73	1,72	1,73	1,76%	1,71	1,73	1,72	87.839.351	51.032.120
VAKBN	32,22	32,22	32,24	-0,62%	31,98	32,64	32,29	383.978.770	11.890.257
VAKFA	12,94	12,94	12,95	0,47%	12,90	13,02	12,96	54.714.041	4.222.295
VAKFN	1,81	1,80	1,81	0,56%	1,80	1,83	1,81	27.332.713	15.067.059
VAKKO	79,90	79,90	79,95	0,50%	78,85	80,55	79,85	6.205.302	77.714
VANGD	92,70	92,60	92,70	-1,33%	91,50	95,00	92,76	5.170.264	55.736
VBTYZ	22,96	22,98	23,00	0,70%	22,84	23,14	22,99	10.535.534	458.258
VERTU	39,64	39,60	39,64	0,15%	39,60	39,94	39,79	3.413.554	85.787
VERUS	520,50	520,00	520,50	-0,67%	520,50	529,50	523,69	2.761.918	5.274
VESBE	7,26	7,25	7,26	0,14%	7,24	7,35	7,28	17.026.633	2.337.893
VESTL	29,28	29,26	29,28	0,76%	29,10	29,46	29,27	41.980.544	1.434.443
VKFYO	32,50	32,50	32,58	-1,04%	32,18	32,76	32,47	2.444.782	75.286
VKGYO	2,85	2,85	2,86	0,71%	2,84	2,88	2,86	20.906.578	7.305.703
VKING	27,00	27,00	27,04	2,12%	26,50	27,14	26,96	4.637.775	172.043
VRGYO	2,40	2,39	2,40	2,13%	2,37	2,43	2,40	19.576.417	8.150.412
VSNMD	86,35	86,30	86,35	0,29%	85,85	86,85	86,39	25.708.032	297.584
YAPRK	13,98	13,98	13,99	0,72%	13,89	14,10	14,03	13.484.068	961.326
YATAS	42,76	42,76	42,78	2,54%	41,90	42,88	42,45	13.087.241	308.303
YAYLA	28,00	28,00	28,04	1,82%	27,60	28,42	28,18	13.453.347	477.361
YBTAS	17,39	-	-	0,35%	17,39	17,39	17,39	62.465	3.592
YEOTK	107,70	107,70	107,80	7,70%	104,60	109,80	107,22	1.444.847.150	13.475.833
YESIL	1,60	1,59	1,60	1,27%	1,58	1,60	1,59	10.875.107	6.842.153
YGGYO	241,20	241,20	241,40	-0,33%	240,10	244,70	241,70	9.198.209	38.057
YIGIT	25,06	25,08	25,10	1,21%	24,80	25,20	25,03	21.818.181	871.740
YKBNK	37,42	37,42	37,44	-0,05%	37,28	37,84	37,57	1.121.724.643	29.859.446
YKSLN	3,70	3,70	3,71	2,21%	3,63	3,80	3,72	20.412.532	5.481.551
YONGA	60,05	-	-	1,26%	60,05	60,05	60,05	62.452	1.040
YUNSA	9,51	9,51	9,52	-0,42%	9,45	9,75	9,60	38.931.850	4.054.325
YYAPI	1,07	-	-	0,00%	1,07	1,07	1,07	140.182	131.011
YYLGD	12,46	12,46	12,48	3,06%	12,15	12,48	12,34	38.676.059	3.133.255
ZEDUR	10,68	10,68	10,69	1,62%	10,45	10,77	10,59	25.866.733	2.442.209
ZERGY	18,84	18,84	18,86	-4,85%	17,98	19,98	18,89	368.074.489	19.485.903
ZERGYNSE	0,00	-	-	0,00%	0,00	0,00	0,00	775.200.000	32.300.000
ZGYO	32,52	32,50	32,56	3,90%	31,38	32,58	32,11	62.329.330	1.941.229
ZOREN	3,29	3,28	3,29	0,61%	3,27	3,32	3,30	49.752.288	15.093.996
ZRGYO	21,04	21,02	21,04	0,19%	21,00	21,22	21,11	7.221.927	342.130

Midas’ın Kulakları

Tümünü Gör

May 14, 2026 • 10 dakika once

Aquila European Renewables, Commerzbank birimiyle varlık satışı görüşmelerini sonlandırdı.

May 14, 2026 • 10 dakika once

S&P 500 rekor tazeledi: Yatırımcı duyarlılığı iyileşti, Korku Endeksi Açgözlülük bölgesinde kaldı.

May 14, 2026 • 10 dakika once

Trump Mobile, aylar süren gecikmelerin ardından 499 dolarlık T1 teslimatlarına başladı.

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