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	15,66	15,66	15,67	-6,45%	15,46	16,57	15,84	148.231.296	9.356.802
A1YEN	28,90	28,88	28,92	-3,34%	28,82	29,64	29,16	23.772.412	815.307
ACSEL	101,40	101,40	101,60	-0,29%	99,85	107,00	103,13	12.705.701	123.202
ADEL	31,16	31,10	31,14	-3,29%	30,96	32,04	31,36	11.714.290	373.604
ADESE	1,00	0,99	1,00	-1,96%	0,98	1,01	0,99	100.885.084	101.814.809
ADGYO	50,20	50,05	50,20	-3,18%	49,60	51,75	50,23	15.195.328	302.523
AEFES	16,21	16,21	16,22	-4,03%	15,68	16,58	16,06	542.969.292	33.819.409
AFYON	14,69	14,67	14,68	-2,65%	14,60	15,09	14,73	20.721.947	1.407.286
AGESA	205,90	205,90	206,00	-3,65%	205,60	213,60	208,83	19.848.017	95.042
AGHOL	28,56	28,56	28,60	-3,77%	27,98	29,06	28,65	43.422.765	1.515.617
AGROT	2,75	2,74	2,75	-2,48%	2,73	2,81	2,76	17.498.981	6.349.985
AGYO	7,29	7,28	7,29	-3,57%	7,20	7,45	7,28	1.631.371	224.173
AHGAZ	23,34	23,34	23,36	-3,15%	23,00	24,00	23,54	32.408.775	1.376.949
AHSGY	19,57	19,53	19,57	-1,36%	19,26	20,70	20,00	36.271.381	1.813.210
AKBNK	69,75	69,75	69,80	-5,81%	69,75	71,90	70,74	2.339.879.034	33.075.490
AKCNS	202,20	201,80	202,00	-2,79%	201,70	207,10	204,20	51.362.580	251.530
AKENR	9,69	9,68	9,70	-4,06%	9,60	9,99	9,72	22.765.138	2.341.883
AKFGY	2,76	2,75	2,76	-2,13%	2,74	2,81	2,77	12.918.174	4.671.336
AKFIS	30,32	30,28	30,32	-2,82%	29,34	32,56	30,67	276.924.846	9.030.609
AKFYE	19,74	19,72	19,74	3,40%	19,14	20,12	19,62	163.782.602	8.348.589
AKGRT	7,24	7,23	7,25	-2,95%	7,23	7,42	7,32	24.072.420	3.289.684
AKHAN	27,10	27,08	27,10	2,50%	26,00	27,76	27,24	215.947.182	7.927.472
AKMGY	220,50	220,50	221,90	-1,61%	213,00	224,10	219,64	2.751.379	12.527
AKSA	9,84	9,82	9,84	-2,19%	9,80	10,27	9,99	99.601.181	9.968.615
AKSEN	66,65	66,65	66,70	-2,06%	65,95	68,65	67,10	214.276.160	3.193.407
AKSGY	8,02	8,02	8,03	-3,61%	7,99	8,28	8,10	4.843.160	597.943
AKSUE	26,60	26,58	26,62	1,37%	25,60	26,84	26,24	26.730.678	1.018.770
AKYHO	2,52	2,51	2,52	-3,45%	2,50	2,57	2,53	1.169.467	462.063
ALARK	89,95	89,95	90,00	-3,33%	89,70	92,75	90,94	164.874.315	1.813.058
ALBRK	8,06	8,04	8,06	-3,93%	7,97	8,27	8,08	71.112.347	8.806.449
ALCAR	736,50	735,00	736,50	-2,39%	732,00	749,00	738,11	7.531.694	10.204
ALCTL	115,00	114,90	115,10	-3,77%	114,10	118,90	115,76	15.531.398	134.175
ALFAS	36,54	36,48	36,54	-2,87%	36,40	37,32	36,61	21.000.540	573.680
ALGYO	4,95	4,94	4,95	-4,62%	4,90	5,17	5,03	47.772.667	9.503.879
ALKA	10,40	10,39	10,40	-2,80%	10,34	10,82	10,46	16.141.117	1.542.493
ALKIM	16,54	16,53	16,56	-1,08%	16,22	17,01	16,66	13.793.250	827.755
ALKLC	264,25	264,25	264,75	0,86%	260,00	266,00	262,44	144.537.134	550.737
ALTINS1	86,90	86,90	86,91	-2,65%	86,36	87,45	86,90	851.558.485	9.799.279
ALTNY	15,31	15,30	15,31	-5,49%	15,20	16,47	15,66	339.508.001	21.677.113
ALVES	2,97	2,96	2,97	-4,81%	2,94	3,10	3,00	132.110.273	43.977.346
ANELE	13,96	13,92	13,96	-1,69%	13,82	14,20	13,97	3.292.811	235.705
ANGEN	9,98	9,97	9,99	-1,87%	9,90	10,15	10,00	4.749.915	474.942
ANHYT	107,10	107,00	107,10	-2,37%	106,80	110,70	108,61	37.513.178	345.396
ANSGR	25,96	25,96	25,98	-1,96%	25,88	26,64	26,34	81.339.812	3.088.589
ARASE	79,30	79,30	79,40	-3,70%	78,45	80,60	79,12	13.649.558	172.529
ARCLK	104,70	104,70	104,80	-3,94%	104,20	107,20	105,14	83.454.968	793.755
ARDYZ	38,52	38,48	38,52	-3,36%	38,32	40,00	39,03	62.976.075	1.613.687
ARENA	23,72	23,70	23,76	-4,28%	23,66	24,78	24,02	9.493.623	395.327
ARFYE	22,10	22,08	22,10	-2,64%	22,06	23,30	22,61	50.600.039	2.237.646
ARMGD	79,20	79,10	79,25	-4,58%	79,05	82,20	80,29	28.474.053	354.622
ARSAN	3,46	3,46	3,47	-4,68%	3,44	3,62	3,50	21.265.601	6.084.663
ARTMS	34,52	34,50	34,56	-4,27%	34,24	35,80	34,74	16.020.206	461.107
ARZUM	2,65	2,65	2,66	3,52%	2,59	2,76	2,68	46.344.606	17.295.764
ASELS	325,75	325,50	325,75	-2,32%	320,75	337,75	327,24	4.356.420.526	13.312.765
ASGYO	10,90	10,90	10,92	-0,91%	10,83	11,03	10,90	7.080.693	649.599
ASTOR	170,50	170,40	170,50	-3,51%	169,90	176,10	172,24	1.052.490.140	6.110.632
ASUZU	64,10	64,05	64,10	-2,73%	60,05	65,60	63,86	22.074.350	345.674
ATAGY	12,70	12,59	12,70	-2,31%	12,50	13,00	12,65	1.864.015	147.414
ATAKP	51,60	51,50	51,60	-2,27%	51,30	52,65	51,61	14.268.571	276.479
ATATP	145,10	145,00	145,20	-4,98%	142,80	150,40	145,74	107.727.648	739.186
ATATR	11,15	11,14	11,15	-1,33%	11,00	11,55	11,26	422.545.149	37.528.159
ATEKS	98,05	-	-	-9,96%	98,05	98,05	98,05	34.808	355
ATLAS	7,79	-	-	-1,39%	7,79	7,79	7,79	718.331	92.212
ATSYH	52,10	-	-	0,19%	52,10	52,10	52,10	265.293	5.092
AVGYO	12,52	12,52	12,57	-3,84%	12,40	12,94	12,58	5.302.191	421.646
AVHOL	34,46	34,44	34,50	-2,60%	34,28	35,38	34,56	5.891.632	170.495
AVOD	4,98	4,97	4,98	1,43%	4,55	5,16	4,96	86.444.610	17.438.646
AVPGY	48,20	48,18	48,22	-3,14%	47,84	49,44	48,29	21.083.780	436.626
AVTUR	22,00	22,00	-	10,00%	19,73	22,00	21,37	31.045.942	1.453.006
AYCES	609,50	608,00	609,50	3,83%	591,50	631,00	611,41	95.695.065	156.516
AYDEM	28,06	28,06	28,10	4,55%	26,56	29,00	28,24	116.539.861	4.126.836
AYEN	28,20	28,16	28,20	1,81%	27,44	28,40	28,12	28.874.391	1.026.739
AYES	24,86	-	-	-1,74%	24,86	24,86	24,86	480.345	19.322
AYGAZ	258,25	258,00	258,25	1,87%	256,50	275,25	260,17	329.999.562	1.268.408
AZTEK	4,25	4,25	4,26	-1,62%	4,06	4,29	4,21	12.912.571	3.064.513
BAGFS	36,52	36,50	36,52	8,50%	33,50	36,70	36,00	216.405.181	6.010.572
BAHKM	114,30	114,30	114,50	0,26%	110,40	115,80	113,27	41.627.002	367.494
BAKAB	36,18	36,12	36,28	-1,63%	35,70	36,68	36,03	946.014	26.258
BALAT	91,10	-	-	-4,96%	91,10	91,10	91,10	361.029	3.963
BALSU	13,71	13,70	13,71	-1,79%	13,54	13,89	13,68	26.547.779	1.940.534
BANVT	151,90	151,90	152,00	-1,36%	148,70	153,30	150,62	10.548.845	70.035
BARMA	42,68	42,66	42,78	0,52%	41,16	42,86	42,27	14.180.040	335.467
BASCM	13,63	-	-	-4,35%	13,63	13,63	13,63	56.115	4.117
BASGZ	45,04	45,00	45,04	-2,30%	45,00	47,20	46,47	19.793.376	425.945
BAYRK	4,40	4,40	4,41	-2,44%	4,37	4,57	4,43	9.300.929	2.099.392
BEGYO	4,08	4,07	4,08	-0,97%	4,05	4,16	4,09	14.762.989	3.611.628
BERA	18,76	18,75	18,76	-0,74%	18,51	19,45	18,92	188.771.528	9.978.886
BESLR	13,48	13,47	13,49	-1,61%	13,20	13,63	13,42	25.451.578	1.896.455
BESTE	20,46	20,44	20,46	-5,37%	20,28	21,42	20,73	133.838.160	6.454.878
BEYAZ	27,26	27,22	27,28	-2,43%	26,14	27,88	27,16	11.778.009	433.705
BFREN	138,50	138,40	138,60	-2,94%	138,10	142,70	138,86	15.320.522	110.331
BIENY	21,76	21,74	21,76	-3,72%	21,68	22,80	22,10	17.138.649	775.458
BIGCH	6,82	6,82	6,83	-2,15%	6,73	6,94	6,82	5.728.266	839.671
BIGEN	8,41	8,41	8,42	-3,44%	8,36	8,69	8,46	15.200.088	1.796.660
BIGTK	242,50	242,10	242,60	-3,58%	240,60	250,00	244,37	8.047.479	32.932
BIMAS	626,00	626,00	626,50	0,81%	607,50	627,00	616,41	1.070.367.660	1.736.444
BINBN	161,20	161,20	161,50	0,81%	156,60	162,00	160,19	24.143.161	150.714
BINHO	8,02	8,01	8,02	-3,61%	7,98	8,35	8,07	79.401.424	9.833.831
BIOEN	16,82	16,79	16,83	-1,00%	16,32	17,00	16,71	16.495.702	987.321
BIZIM	27,94	27,94	28,02	1,16%	27,00	28,14	27,70	7.588.242	273.960
BJKAS	1,46	1,45	1,46	-3,95%	1,45	1,50	1,47	23.770.750	16.211.637
BLCYT	37,86	37,80	37,86	1,39%	36,64	38,60	37,77	26.305.009	696.461
BLUME	46,56	46,52	46,60	-0,94%	46,00	47,30	46,52	31.271.811	672.298
BMSCH	18,05	18,05	18,08	0,28%	17,58	18,22	17,87	20.497.239	1.147.116
BMSTL	78,00	77,85	78,00	0,00%	75,15	82,60	78,64	333.981.657	4.247.128
BNTAS	6,02	6,01	6,02	-3,06%	6,00	6,18	6,07	9.892.910	1.631.067
BOBET	18,92	18,90	18,93	-3,32%	18,82	19,50	18,96	19.333.198	1.019.872
BORLS	2,92	-	-	-7,30%	2,92	3,11	3,01	42.521.593	14.128.618
BORSK	5,69	5,68	5,69	-3,40%	5,64	5,81	5,71	22.491.312	3.940.565
BOSSA	6,24	6,22	6,24	-1,11%	6,17	6,50	6,27	1.395.172	222.628
BRISA	83,05	82,80	83,05	-2,92%	82,35	85,65	83,44	4.949.034	59.310
BRKO	14,99	-	-	-0,66%	14,99	14,99	14,99	392.483	26.183
BRKSN	8,70	8,70	8,74	-0,11%	8,51	8,80	8,68	3.030.805	349.168
BRKVY	85,35	85,25	85,45	-4,80%	84,20	89,65	86,10	25.661.732	298.051
BRLSM	14,54	14,54	14,56	-4,78%	14,50	15,25	14,74	33.877.854	2.299.116
BRMEN	7,15	-	-	-2,46%	7,15	7,15	7,15	65.065	9.100
BRSAN	471,25	471,00	471,25	-3,68%	468,25	482,25	474,15	267.955.919	565.126
BRYAT	2.100,00	2.099,00	2.100,00	-4,50%	2.091,00	2.190,00	2.122,48	96.891.040	45.650
BSOKE	32,88	32,86	32,90	-0,18%	32,28	34,00	32,85	242.542.969	7.382.760
BTCIM	5,13	5,13	5,14	-6,04%	5,09	5,46	5,22	423.679.642	81.227.151
BUCIM	6,03	6,02	6,04	-1,63%	6,01	6,12	6,05	7.278.481	1.203.753
BULGS	40,14	40,14	40,18	-5,24%	39,84	42,22	40,55	149.764.392	3.693.000
BURCE	45,96	45,90	45,98	-7,00%	44,52	49,24	46,16	193.484.810	4.192.104
BURVA	1.021,00	1.020,00	1.021,00	7,02%	910,00	1.027,00	995,24	42.189.214	42.391
BVSAN	101,30	101,30	101,40	-3,89%	100,10	104,20	102,21	20.869.317	204.191
BYDNR	33,00	32,98	33,00	-3,11%	31,62	33,50	32,80	1.912.882	58.315
CANTE	1,47	1,47	1,48	-1,34%	1,45	1,51	1,48	417.949.185	282.459.075
CASA	98,75	-	-	0,00%	98,75	98,75	98,75	548.556	5.555
CATES	44,30	44,30	-	9,98%	39,56	44,30	42,67	101.935.872	2.388.868
CCOLA	68,00	68,00	68,05	-3,41%	67,15	69,95	68,49	90.472.693	1.321.034
CELHA	9,63	9,62	9,64	-4,46%	9,58	10,06	9,76	8.710.772	892.653
CEMAS	4,44	4,43	4,44	-3,48%	4,42	4,61	4,48	27.591.418	6.160.192
CEMTS	10,12	10,11	10,13	-1,46%	10,07	10,27	10,13	6.629.692	654.446
CEMZY	52,70	52,70	52,80	-2,04%	52,50	56,00	53,60	39.476.682	736.578
CEOEM	19,93	19,90	19,94	-2,02%	19,87	20,24	19,98	3.580.860	179.245
CGCAM	34,38	34,36	34,40	-4,45%	34,20	36,22	34,92	55.119.498	1.578.633
CIMSA	45,46	45,46	45,48	-5,29%	45,40	46,94	45,87	205.306.627	4.475.722
CLEBI	1.694,00	1.691,00	1.694,00	-1,80%	1.657,00	1.703,00	1.680,10	43.459.196	25.867
CMBTN	1.698,00	1.697,00	1.699,00	-2,41%	1.682,00	1.740,00	1.704,15	7.094.359	4.163
CMENT	315,50	-	-	0,00%	315,50	315,50	315,50	147.023	466
CONSE	3,17	3,16	3,17	1,60%	3,10	3,20	3,16	14.920.074	4.721.283
COSMO	183,90	184,10	185,00	-4,62%	183,00	191,00	184,92	8.024.517	43.395
CRDFA	74,00	74,00	74,05	-3,14%	73,00	76,05	74,46	14.840.426	199.310
CRFSA	121,20	121,00	121,20	-0,33%	119,00	121,50	120,39	12.963.539	107.682
CUSAN	22,06	22,04	22,06	-4,00%	21,84	23,48	22,45	11.731.866	522.669
CVKMD	31,30	31,26	31,30	-6,01%	30,64	33,74	31,78	481.362.890	15.146.980
CWENE	28,00	27,98	28,00	-2,10%	27,74	28,78	28,18	130.640.755	4.635.542
DAGI	5,56	5,55	5,56	-2,80%	5,53	5,69	5,57	5.000.518	898.500
DAPGM	11,02	11,01	11,02	-0,45%	10,81	11,16	10,97	61.955.621	5.646.784
DARDL	2,00	1,99	2,00	-0,99%	1,95	2,01	1,97	24.636.422	12.477.305
DCTTR	8,06	8,05	8,06	-0,25%	7,81	8,09	7,96	21.411.372	2.690.112
DENGE	2,49	2,48	2,49	-3,11%	2,44	2,56	2,50	9.974.366	3.995.919
DERHL	14,32	14,32	14,33	-4,21%	14,32	15,03	14,61	32.351.142	2.213.674
DERIM	34,00	33,88	33,98	-3,95%	33,90	35,26	34,38	6.122.029	178.083
DESA	11,16	11,14	11,16	-2,62%	11,09	11,42	11,34	2.037.334	179.729
DESPC	37,48	37,42	37,50	-1,88%	37,26	38,12	37,53	10.504.894	279.942
DEVA	59,00	59,00	59,10	-8,31%	58,35	60,35	59,17	57.031.374	963.936
DGATE	64,35	64,35	64,45	-4,17%	63,75	66,75	64,82	7.940.448	122.498
DGGYO	28,30	28,28	28,30	-2,48%	28,26	28,88	28,38	393.304	13.861
DGNMO	4,20	4,20	4,22	-3,89%	4,19	4,35	4,25	3.758.369	885.255
DIRIT	27,56	-	-	-0,51%	27,56	27,56	27,56	284.171	10.311
DITAS	44,26	44,22	44,30	-1,99%	43,64	45,00	44,25	22.760.014	514.376
DMLKTG	5,71	5,70	5,71	-0,52%	5,69	5,73	5,71	33.513.774	5.868.294
DMRGD	3,48	3,47	3,48	-3,06%	3,43	3,65	3,52	23.779.279	6.749.574
DMSAS	8,16	8,16	8,17	-1,09%	7,99	8,24	8,07	11.138.514	1.380.838
DNISI	19,35	19,33	19,35	-2,17%	19,18	19,64	19,37	7.215.396	372.574
DOAS	188,50	188,40	188,50	-3,18%	187,60	191,90	189,21	137.960.882	729.162
DOCO	9.030,00	9.017,50	9.030,00	-4,14%	8.912,50	9.150,00	9.042,89	29.895.798	3.306
DOFER	32,28	32,28	32,32	-3,00%	32,00	33,10	32,37	7.266.587	224.491
DOFRB	84,30	84,25	84,30	-3,77%	83,90	87,25	84,95	175.512.302	2.066.130
DOGUB	67,65	67,60	67,65	9,20%	65,05	68,10	67,16	36.320.975	540.826
DOHOL	19,07	19,07	19,08	-4,07%	19,05	19,71	19,28	33.192.815	1.721.629
DOKTA	22,14	22,12	22,18	-0,54%	21,74	22,58	22,19	6.401.966	288.461
DSTKF	1.752,00	1.752,00	1.753,00	1,27%	1.722,00	1.816,00	1.754,92	982.183.625	559.674
DUNYH	112,50	112,30	112,50	-4,98%	111,00	118,00	113,54	39.515.894	348.051
DURDO	3,54	3,53	3,54	-3,54%	3,50	3,64	3,55	5.877.713	1.653.615
DURKN	16,60	16,58	16,60	-2,87%	16,39	17,01	16,63	23.629.288	1.421.213
DYOBY	12,64	12,64	12,67	-1,79%	12,52	12,95	12,66	4.849.548	383.213
DZGYO	7,20	7,20	7,22	-2,70%	6,91	7,31	7,14	15.701.023	2.198.999
EBEBK	60,10	60,00	60,10	-3,14%	59,10	61,70	60,25	12.499.267	207.468
ECILC	108,70	108,60	108,70	-3,63%	107,10	112,00	108,91	108.318.401	994.564
ECOGR	26,96	26,92	26,96	-0,59%	26,66	27,58	27,18	131.058.529	4.822.775
ECZYT	272,75	272,00	272,50	-3,19%	271,25	279,50	274,18	16.287.366	59.404
EDATA	12,84	-	12,84	-9,96%	12,84	13,50	13,03	48.560.213	3.728.350
EDIP	33,80	33,72	33,78	-3,81%	33,30	34,62	33,83	19.306.923	570.662
EFOR	17,23	17,25	17,27	-8,79%	17,20	18,53	17,50	56.954.830	3.255.217
EGEEN	5.702,50	5.702,50	5.710,00	-2,89%	5.662,50	5.817,50	5.712,22	39.671.350	6.945
EGEGY	27,44	27,40	27,44	-2,35%	27,02	28,34	27,72	23.649.938	853.309
EGEPO	13,10	13,08	13,10	-0,98%	12,80	13,30	13,05	12.567.856	963.227
EGGUB	110,00	110,00	-	10,00%	102,30	110,00	107,93	397.026.572	3.678.703
EGPRO	24,82	24,80	24,84	-1,66%	24,70	25,22	24,85	7.049.251	283.634
EGSER	2,80	2,78	2,80	-1,75%	2,76	2,82	2,79	3.536.042	1.265.900
EKGYO	19,69	19,68	19,69	-6,06%	19,62	20,34	19,85	829.080.699	41.774.847
EKIZ	98,50	-	-	-3,05%	98,50	98,50	98,50	49.447	502
EKOS	5,74	5,74	5,75	-3,69%	5,67	5,94	5,76	36.069.891	6.257.943
EKSUN	5,55	5,55	5,56	4,91%	5,22	5,70	5,55	33.772.479	6.084.303
ELITE	28,42	28,38	28,42	-0,98%	28,04	28,80	28,32	8.776.880	309.953
EMKEL	18,07	18,06	18,07	-3,47%	17,95	18,87	18,25	35.380.630	1.938.856
EMNIS	152,00	-	-	0,00%	152,00	152,00	152,00	64.448	424
EMPAE	31,58	-	31,58	-9,98%	31,58	34,00	32,25	388.169.068	12.035.409
ENDAE	12,77	12,76	12,78	-1,77%	12,75	12,99	12,83	6.889.282	536.937
ENERY	8,87	8,86	8,87	-3,69%	8,81	9,16	8,91	45.630.776	5.121.913
ENJSA	101,90	101,80	101,90	-1,55%	101,10	104,60	102,71	119.063.459	1.159.251
ENKAI	87,70	87,65	87,70	-2,12%	87,20	88,95	87,80	305.968.309	3.484.925
ENSRI	30,70	30,64	30,70	1,39%	29,92	30,86	30,24	19.491.823	644.576
ENTRA	10,21	10,21	10,23	2,10%	9,81	10,28	10,14	94.519.047	9.325.115
EPLAS	5,95	5,93	5,95	-1,00%	5,91	6,06	5,96	4.632.921	777.210
ERBOS	177,50	176,90	177,50	0,34%	174,50	177,70	176,26	4.582.089	25.996
ERCB	51,90	51,75	51,85	-2,90%	51,20	53,15	51,86	14.732.735	284.074
EREGL	27,52	27,52	27,54	-2,41%	27,42	28,04	27,74	1.340.741.725	48.329.855
ERSU	20,12	20,12	20,18	7,31%	18,51	20,62	20,03	16.870.693	842.141
ESCAR	27,28	27,24	27,28	-1,16%	26,50	27,50	27,08	68.470.667	2.528.861
ESCOM	5,73	5,73	5,74	0,88%	5,44	5,88	5,68	248.187.320	43.722.218
ESEN	3,78	3,77	3,78	-1,56%	3,69	3,86	3,76	56.233.558	14.959.229
ETILR	3,69	3,68	3,70	-0,27%	3,60	3,80	3,69	6.507.336	1.763.871
ETYAT	22,72	22,70	22,72	-3,07%	22,40	23,40	22,89	1.136.045	49.630
EUHOL	13,70	-	-	-6,16%	13,70	13,70	13,70	2.490.756	181.807
EUKYO	17,50	17,50	17,63	-1,69%	17,00	17,53	17,22	2.465.525	143.185
EUPWR	34,28	34,26	34,30	-4,41%	34,10	36,08	34,72	108.790.773	3.133.803
EUREN	4,50	4,49	4,50	-2,81%	4,48	4,61	4,52	71.128.231	15.742.058
EUYO	17,69	17,32	17,70	-2,53%	17,30	17,96	17,52	944.847	53.939
EYGYO	4,35	4,34	4,35	1,16%	4,29	4,47	4,37	59.305.298	13.563.499
FADE	14,00	14,00	14,03	0,43%	13,67	14,18	13,90	13.896.178	999.786
FENER	2,86	2,86	2,87	-6,54%	2,84	2,96	2,89	190.483.951	65.937.417
FLAP	9,73	9,72	9,73	-2,70%	9,63	9,99	9,78	2.488.182	254.538
FMIZP	284,00	283,75	284,25	-2,41%	282,00	289,00	284,47	7.651.654	26.898
FONET	4,43	4,43	4,44	-4,53%	4,28	4,78	4,43	264.940.576	59.793.250
FORMT	2,83	2,82	2,83	-2,75%	2,82	2,93	2,85	37.326.173	13.092.726
FORTE	87,45	87,40	87,50	-2,35%	86,25	89,40	87,46	82.588.167	944.332
FRIGO	8,62	8,61	8,62	-3,36%	8,16	8,90	8,52	26.437.505	3.104.255
FRMPL	27,76	27,72	27,76	-4,21%	27,70	29,50	28,18	48.478.147	1.720.081
FROTO	104,80	104,80	104,90	-3,41%	104,20	106,60	105,11	380.219.823	3.617.488
FZLGY	12,60	12,60	12,61	-4,55%	12,46	13,14	12,69	60.240.339	4.747.734
GARAN	130,30	130,30	130,40	-3,84%	129,50	132,80	130,65	1.533.640.999	11.738.572
GARFA	24,84	24,78	24,84	-3,65%	24,76	25,50	25,00	7.640.026	305.565
GATEG	305,50	-	-	-3,55%	305,50	305,50	305,50	336.356	1.101
GEDIK	5,38	5,37	5,39	-1,82%	5,34	5,46	5,40	9.180.617	1.701.672
GEDZA	28,38	28,38	28,42	0,28%	27,12	29,86	28,88	32.390.348	1.121.432
GENIL	8,54	8,53	8,54	0,00%	8,35	8,74	8,53	196.760.758	23.069.717
GENKM	13,31	13,31	-	10,00%	13,31	13,31	13,31	5.592.476	420.171
GENTS	8,89	8,88	8,90	-3,58%	8,73	9,22	8,91	36.393.185	4.085.065
GEREL	25,02	25,02	25,04	-0,40%	23,50	25,04	24,33	25.304.167	1.040.236
GESAN	43,18	43,14	43,18	-3,79%	42,92	44,38	43,41	67.004.965	1.543.567
GIPTA	55,70	55,65	55,70	3,15%	52,00	58,10	55,46	135.311.747	2.440.036
GLBMD	11,65	11,62	11,65	-3,96%	11,52	11,98	11,74	828.180	70.529
GLCVY	64,00	63,90	64,05	-5,40%	62,95	66,95	64,13	38.500.937	600.317
GLRMK	152,20	152,10	152,20	-3,24%	151,20	155,40	152,88	112.476.344	735.724
GLRYH	4,16	4,15	4,16	-4,59%	4,11	4,32	4,17	28.641.215	6.868.992
GLYHO	13,35	13,35	13,37	-5,25%	13,10	13,95	13,37	42.893.677	3.207.264
GMTAS	26,08	26,06	26,08	1,24%	25,48	26,12	25,85	27.848.627	1.077.437
GOKNR	20,98	20,96	20,98	-1,41%	20,74	21,28	20,96	38.105.928	1.818.067
GOLTS	330,25	330,25	330,75	-1,05%	326,00	335,75	331,15	22.718.145	68.603
GOODY	13,62	13,61	13,63	-2,44%	13,51	13,87	13,61	4.657.200	342.193
GOZDE	20,88	20,86	20,90	-2,61%	20,58	21,20	20,87	18.760.890	898.953
GRNYO	15,09	15,06	15,09	-4,07%	15,00	15,70	15,12	2.797.125	185.049
GRSEL	352,25	352,00	352,75	-4,99%	346,75	369,00	356,33	53.136.369	149.121
GRTHO	241,80	241,70	241,90	2,89%	225,10	241,80	234,39	56.417.290	240.695
GSDDE	9,26	9,28	9,30	0,00%	9,11	9,38	9,25	4.244.992	459.014
GSDHO	4,37	4,36	4,37	-1,58%	4,35	4,46	4,39	5.345.771	1.218.160
GSRAY	1,12	1,12	1,13	-0,88%	1,11	1,14	1,12	67.849.521	60.425.440
GUBRF	479,50	479,00	479,50	-8,32%	477,75	535,50	503,78	956.703.980	1.899.039
GUNDG	648,00	641,00	647,50	-2,11%	621,00	656,50	644,59	54.776.267	84.978
GWIND	24,88	24,90	24,92	3,93%	23,92	25,48	24,90	125.218.042	5.028.112
GZNMI	55,25	55,15	55,25	-3,49%	54,95	60,00	57,11	104.634.759	1.832.283
HALKB	42,80	42,78	42,80	-1,38%	42,50	44,50	43,45	597.722.705	13.758.122
HATEK	13,68	13,67	13,69	-4,74%	13,35	13,91	13,67	18.173.257	1.329.624
HATSN	36,24	36,18	36,26	-2,74%	36,14	37,06	36,46	10.320.950	283.079
HDFGS	3,05	3,04	3,05	-2,56%	2,98	3,15	3,04	97.013.305	31.934.856
HEDEF	113,80	113,70	113,80	0,09%	109,90	114,10	112,06	123.633.707	1.103.333
HEKTS	2,79	2,79	2,80	-2,45%	2,77	2,92	2,84	201.773.862	71.147.666
HKTM	10,71	10,71	10,73	-3,60%	10,66	11,10	10,81	8.133.834	752.151
HLGYO	5,35	5,35	-	9,86%	5,20	5,35	5,35	469.732.476	87.887.453
HOROZ	56,45	56,30	56,45	-5,92%	56,00	58,85	57,21	44.873.443	784.364
HRKET	67,45	67,35	67,45	-1,53%	66,75	67,95	67,25	26.027.169	387.000
HTTBT	36,06	36,00	36,08	-3,43%	35,60	36,86	36,00	22.845.113	634.541
HUBVC	4,55	4,54	4,55	-5,21%	4,50	4,77	4,58	3.187.198	695.824
HUNER	3,05	3,04	3,05	-1,29%	3,01	3,10	3,05	17.590.363	5.765.460
HURGZ	5,15	5,14	5,15	-1,90%	5,14	5,22	5,16	2.267.274	439.418
ICBCT	12,48	12,49	12,52	-4,07%	12,48	12,89	12,63	7.890.619	624.665
ICUGS	2,69	2,69	2,70	-3,24%	2,68	2,84	2,76	14.714.654	5.339.317
IDGYO	3,84	3,83	3,84	-1,54%	3,76	3,90	3,85	3.288.458	854.962
IEYHO	84,70	84,65	84,70	0,24%	84,45	84,85	84,64	293.544.699	3.468.302
IHAAS	87,75	87,70	87,75	0,86%	84,50	89,95	87,53	13.076.406	149.401
IHEVA	2,20	2,19	2,20	-0,45%	2,16	2,21	2,18	1.151.298	527.264
IHGZT	1,40	1,39	1,40	-1,41%	1,38	1,42	1,40	7.024.380	5.031.520
IHLAS	1,93	1,93	1,94	-2,03%	1,92	1,97	1,94	28.844.963	14.864.993
IHLGM	1,83	1,83	1,84	-2,14%	1,82	1,86	1,84	8.006.200	4.363.575
IHYAY	1,65	1,64	1,65	-2,94%	1,63	1,69	1,65	3.289.981	1.999.815
IMASM	3,50	3,50	3,51	-4,63%	3,47	3,65	3,52	51.114.121	14.514.838
INDES	7,19	7,18	7,19	-3,62%	7,17	7,39	7,26	15.848.860	2.182.538
INFO	3,52	3,52	3,53	-9,28%	3,50	3,68	3,52	243.274.294	69.119.657
INGRM	400,00	400,25	401,00	-3,03%	396,50	411,00	401,37	7.275.600	18.127
INTEK	285,00	-	-	-1,72%	285,00	285,00	285,00	102.885	361
INTEM	268,50	268,00	268,50	-8,91%	265,50	289,00	272,38	54.800.552	201.195
INVEO	7,14	7,12	7,14	-1,52%	7,06	7,33	7,15	19.457.764	2.720.134
INVES	344,25	344,00	344,75	2,76%	330,50	347,50	340,87	40.244.908	118.065
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	71,90	-	-	0,00%	71,90	71,90	71,90	150.702	2.096
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,42	13,41	13,42	-5,63%	13,41	13,86	13,57	2.696.038.004	198.651.787
ISDMR	39,96	39,96	39,98	-2,54%	39,88	40,76	40,14	46.362.137	1.155.145
ISFIN	19,18	19,17	19,19	-3,13%	19,04	19,64	19,27	8.264.080	428.781
ISGSY	122,60	122,30	122,60	-7,12%	118,80	132,00	122,06	358.992.350	2.941.033
ISGYO	21,00	20,98	21,00	-2,69%	20,60	21,26	20,83	12.317.179	591.399
ISKPL	10,98	10,97	10,99	-1,61%	10,69	11,30	11,02	113.030.413	10.260.103
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,70	42,68	42,70	-3,83%	42,66	44,10	43,17	177.184.183	4.104.598
ISSEN	6,90	6,89	6,90	-1,43%	6,83	7,00	6,88	1.211.005	176.066
ISYAT	7,97	7,96	7,97	-1,60%	7,92	8,09	7,97	3.513.212	440.998
IZENR	8,94	8,93	8,94	-0,89%	8,86	9,20	8,98	49.483.529	5.512.858
IZFAS	52,35	52,25	52,40	-1,04%	51,40	53,10	52,31	32.820.256	627.405
IZINV	56,60	56,60	56,75	-2,16%	53,60	58,40	56,80	2.208.167	38.874
IZMDC	6,57	6,56	6,58	-3,24%	6,55	6,75	6,62	10.342.711	1.563.305
JANTS	16,28	16,27	16,28	-3,38%	16,15	16,77	16,31	18.892.688	1.158.395
KAPLM	332,00	331,25	332,00	-2,50%	327,25	339,25	333,50	9.364.664	28.080
KAREL	8,52	8,50	8,52	-3,95%	8,40	8,75	8,56	14.516.858	1.696.096
KARSN	9,71	9,71	9,72	-2,51%	9,65	9,90	9,73	27.455.510	2.820.496
KARTN	68,55	68,40	68,55	-3,45%	68,00	70,50	68,84	9.332.883	135.570
KATMR	2,57	2,56	2,57	-3,38%	2,56	2,71	2,61	122.182.332	46.813.183
KAYSE	5,07	5,07	5,08	-0,78%	4,98	5,14	5,04	40.820.562	8.104.829
KBORU	18,37	18,38	18,44	-9,95%	18,37	20,32	19,22	182.029.637	9.472.717
KCAER	10,90	10,89	10,91	-4,89%	10,87	11,40	11,05	81.437.039	7.369.217
KCHOL	180,50	180,50	180,60	-3,58%	179,80	183,50	181,09	1.474.319.830	8.141.288
KENT	440,00	-	-	-2,22%	440,00	440,00	440,00	283.360	644
KERVN	3,08	-	-	-1,28%	3,08	3,08	3,08	752.469	244.308
KFEIN	8,85	8,83	8,85	-2,10%	8,70	9,70	8,86	16.394.823	1.850.034
KGYO	7,74	7,72	7,74	0,13%	7,60	7,77	7,70	23.283.773	3.022.800
KIMMR	16,10	16,07	16,15	3,54%	15,28	16,48	15,88	17.557.464	1.105.898
KLGYO	5,92	5,91	5,92	-1,82%	5,80	6,00	5,87	42.195.802	7.189.096
KLKIM	33,92	33,90	33,94	-4,45%	33,88	35,54	34,45	53.989.649	1.567.158
KLMSN	30,76	30,74	30,78	-2,66%	30,44	31,48	30,83	18.007.867	584.088
KLNMA	11,70	-	-	-6,10%	11,70	11,70	11,70	393.366	33.621
KLRHO	165,00	-	165,00	-9,98%	165,00	174,70	168,23	195.291.145	1.160.858
KLSER	24,96	24,96	25,00	-3,93%	24,50	25,84	25,13	18.696.116	744.062
KLSYN	8,56	8,55	8,58	-4,68%	8,52	9,05	8,74	10.233.012	1.170.845
KLYPV	55,65	55,60	55,70	-2,02%	54,55	56,70	55,60	44.977.197	808.918
KMPUR	12,99	12,99	13,01	-2,33%	12,80	13,27	13,08	5.696.416	435.562
KNFRT	10,41	10,40	10,42	-1,14%	10,21	10,50	10,36	7.250.838	699.733
KOCMT	2,38	2,38	2,39	-2,46%	2,37	2,45	2,40	16.249.230	6.776.745
KONKA	14,09	14,05	14,08	-2,63%	13,70	14,58	14,14	14.866.139	1.051.269
KONTR	8,12	8,11	8,12	-4,47%	8,04	8,32	8,15	144.979.299	17.780.207
KONYA	4.005,00	4.002,50	4.005,00	-2,38%	3.987,50	4.147,50	4.023,79	12.574.353	3.125
KOPOL	5,97	5,96	5,97	-4,02%	5,95	6,20	6,02	11.651.348	1.935.259
KORDS	51,80	51,75	51,85	1,57%	49,70	52,55	51,10	32.356.216	633.257
KOTON	14,20	14,19	14,21	-2,74%	14,06	14,52	14,25	17.149.907	1.203.719
KRDMA	26,26	26,24	26,28	-3,81%	26,16	27,30	26,51	25.375.630	957.171
KRDMB	38,34	38,30	38,34	-1,69%	37,80	39,04	38,50	96.091.372	2.495.842
KRDMD	28,90	28,88	28,90	-1,97%	28,52	29,42	28,92	282.875.948	9.780.703
KRGYO	2,76	2,76	2,77	-1,78%	2,73	2,84	2,77	11.758.604	4.250.098
KRONT	15,87	15,83	15,87	-1,43%	15,70	16,16	15,86	10.495.717	661.906
KRPLS	8,52	8,50	8,52	3,90%	8,25	9,00	8,59	90.568.175	10.539.477
KRSTL	9,60	9,59	9,60	-3,13%	9,58	9,90	9,76	22.735.935	2.330.114
KRTEK	26,28	26,26	26,32	-2,38%	26,00	27,00	26,42	6.839.289	258.869
KRVGD	2,87	2,85	2,87	-1,71%	2,82	2,89	2,85	7.551.612	2.648.531
KSTUR	2.950,00	-	-	-2,48%	2.950,00	2.950,00	2.950,00	477.900	162
KTLEV	57,45	57,45	-	9,95%	57,45	57,45	57,45	771.103.207	13.422.162
KTSKR	63,15	63,15	63,25	-1,94%	62,20	64,05	62,87	10.276.965	163.465
KUTPO	98,10	97,85	98,10	-3,35%	96,90	100,00	98,06	12.605.986	128.548
KUVVA	126,90	124,00	126,70	-4,66%	121,60	130,00	125,15	28.643.818	228.885
KUYAS	67,50	67,45	67,50	-3,91%	67,05	69,80	68,38	278.224.351	4.068.737
KZBGY	3,43	3,42	3,43	-4,72%	3,40	3,59	3,49	33.072.105	9.487.544
KZGYO	20,82	20,80	20,84	-1,14%	20,56	21,12	20,78	12.197.430	587.062
LIDER	78,05	78,00	78,15	-1,20%	77,50	79,85	78,64	30.407.000	386.687
LIDFA	2,87	2,86	2,87	-4,01%	2,82	2,99	2,87	15.357.293	5.344.266
LILAK	29,00	28,96	28,98	-3,27%	28,80	29,74	29,12	49.238.436	1.690.798
LINK	210,80	210,70	210,90	-4,31%	209,70	219,30	212,40	38.103.307	179.396
LKMNH	15,65	15,64	15,68	-1,82%	15,50	16,40	15,76	7.949.313	504.452
LMKDC	32,20	32,20	32,22	0,37%	31,52	32,88	32,33	122.922.474	3.801.970
LOGO	133,60	133,50	133,60	-2,98%	132,90	136,20	133,85	51.061.486	381.498
LRSHO	3,31	3,30	3,31	-3,22%	3,28	3,41	3,33	30.884.660	9.289.332
LUKSK	92,45	92,35	92,50	-3,09%	91,25	94,90	92,68	5.897.884	63.634
LYDHO	211,20	211,20	211,40	2,92%	200,00	213,30	206,87	145.075.563	701.274
LYDYE	17.670,00	17.602,50	17.640,00	8,07%	15.750,00	17.982,50	17.111,42	208.057.760	12.159
MAALT	883,50	883,00	884,50	-2,81%	875,00	900,00	883,88	23.548.206	26.642
MACKO	30,38	30,32	30,38	-2,88%	30,00	31,18	30,45	15.858.064	520.820
MAGEN	44,06	44,02	44,06	-5,33%	43,70	46,18	44,54	71.306.768	1.600.928
MAKIM	15,43	15,40	15,44	-0,84%	15,20	15,50	15,36	3.851.428	250.679
MAKTK	13,00	13,00	13,01	-7,74%	12,83	13,49	13,04	44.000.943	3.374.859
MANAS	18,35	18,35	18,36	-4,13%	17,73	19,90	18,74	1.209.620.721	64.543.754
MARBL	11,42	11,41	11,42	-2,97%	11,35	11,65	11,45	6.612.505	577.681
MARKA	30,12	30,02	30,12	-4,02%	29,90	31,34	30,34	6.369.423	209.930
MARMR	2,27	2,26	2,27	-2,99%	2,26	2,36	2,30	55.760.627	24.262.159
MARTI	1,31	1,31	1,32	-2,96%	1,29	1,33	1,31	29.484.689	22.471.947
MAVI	39,24	39,24	39,28	-4,90%	38,56	40,50	39,37	103.969.000	2.640.723
MEDTR	28,40	28,44	28,50	-4,44%	28,30	29,32	28,69	5.468.965	190.625
MEGAP	2,86	-	-	6,72%	2,86	2,86	2,86	875.034	305.956
MEGMT	64,25	64,25	64,30	-5,24%	63,00	67,70	65,32	220.913.804	3.381.953
MEKAG	6,49	6,49	6,50	-3,85%	6,39	6,85	6,55	88.521.182	13.524.358
MEPET	29,56	29,56	-	9,97%	26,50	29,56	29,02	34.769.970	1.198.147
MERCN	18,05	18,03	18,06	1,75%	17,40	18,34	17,94	102.243.299	5.699.755
MERIT	16,92	16,87	16,89	-1,86%	16,52	17,19	16,87	27.424.849	1.625.544
MERKO	16,15	16,13	16,15	-3,35%	16,01	16,56	16,19	27.687.230	1.710.148
METRO	5,70	5,70	5,72	1,97%	5,45	5,85	5,64	36.677.472	6.498.327
MEYSU	11,78	11,78	11,79	-1,83%	11,61	12,15	11,87	129.609.800	10.916.918
MGROS	570,50	570,00	570,50	-0,09%	558,00	572,50	565,68	520.324.133	919.826
MHRGY	3,42	3,42	3,43	-0,87%	3,39	3,48	3,44	7.005.483	2.036.468
MIATK	36,76	36,74	36,76	2,28%	36,04	38,74	36,99	305.460.787	8.258.061
MMCAS	102,80	-	-	-0,19%	102,80	102,80	102,80	81.418	792
MNDRS	13,45	13,44	13,46	-5,61%	13,38	14,09	13,56	30.363.090	2.239.720
MNDTR	5,64	5,64	5,68	-2,59%	5,61	5,76	5,66	5.823.475	1.029.452
MOBTL	9,10	9,08	9,10	-2,88%	9,01	9,28	9,13	22.506.548	2.466.502
MOGAN	9,84	9,83	9,84	-0,91%	9,75	10,08	9,89	42.040.323	4.251.553
MOPAS	47,44	47,40	47,46	-6,71%	45,78	49,78	47,49	477.315.318	10.051.882
MPARK	402,50	402,25	402,50	-2,90%	394,25	417,50	403,46	119.706.047	296.700
MRGYO	1,43	1,42	1,43	-4,03%	1,41	1,47	1,43	100.840.437	70.417.188
MRSHL	1.353,00	1.349,00	1.353,00	-3,56%	1.341,00	1.403,00	1.371,28	13.788.172	10.055
MSGYO	5,59	5,58	5,60	-1,93%	5,53	5,70	5,59	5.530.282	990.249
MTRKS	20,42	20,42	20,44	-2,20%	20,32	21,18	20,73	18.775.332	905.561
MTRYO	9,48	9,30	9,47	0,32%	9,02	9,52	9,35	668.939	71.582
MZHLD	6,03	6,01	6,03	-2,11%	5,99	6,13	6,02	804.657	133.660
NATEN	7,16	7,16	7,17	-3,11%	7,01	7,28	7,19	23.968.845	3.331.556
NETAS	53,35	53,25	53,35	-2,56%	53,05	54,50	53,41	3.907.324	73.163
NETCD	107,30	107,30	107,40	-0,56%	105,00	109,20	107,53	416.782.762	3.875.986
NIBAS	6,90	6,90	6,91	-1,57%	6,63	6,99	6,74	31.885.299	4.728.150
NTGAZ	11,90	-	-	-1,57%	11,88	12,96	12,47	167.099.721	13.405.148
NTHOL	42,68	42,64	42,70	-3,22%	42,56	43,60	42,86	11.349.288	264.790
NUGYO	8,69	8,68	8,70	-2,47%	8,58	9,45	8,78	8.776.968	999.818
NUHCM	271,50	271,00	271,50	-5,73%	269,00	293,25	282,25	55.345.496	196.089
OBAMS	7,23	7,22	7,23	-1,36%	7,13	7,38	7,27	129.870.734	17.874.863
OBASE	32,84	32,76	32,84	-2,90%	32,52	33,58	32,86	6.418.303	195.339
ODAS	6,01	5,99	6,01	2,39%	5,93	6,45	6,17	895.846.183	145.209.342
ODINE	624,00	624,00	625,00	-2,65%	600,00	634,00	618,88	119.377.377	192.894
OFSYM	66,00	65,80	65,95	-2,87%	65,60	67,65	66,21	9.806.100	148.115
ONCSM	230,20	230,00	230,30	-4,08%	226,20	237,30	229,91	38.128.079	165.839
ONRYT	61,00	61,00	61,05	-4,31%	60,80	63,75	61,50	44.065.898	716.501
ORCAY	3,20	3,19	3,20	-1,54%	3,11	3,26	3,19	2.464.391	771.990
ORGE	65,05	65,00	65,10	-2,69%	64,85	67,20	65,73	30.595.549	465.508
ORMA	157,30	-	-	-3,26%	157,30	157,30	157,30	127.570	811
OSMEN	7,47	7,45	7,47	-2,99%	7,30	7,69	7,49	7.324.954	977.502
OSTIM	2,68	2,67	2,68	-4,29%	2,67	2,78	2,71	17.107.647	6.319.320
OTKAR	356,50	356,50	356,75	-2,79%	350,75	365,00	355,80	199.463.547	560.604
OTTO	322,00	321,75	322,50	2,14%	307,25	326,00	315,12	18.180.554	57.694
OYAKC	22,62	22,60	22,62	-3,74%	22,58	23,20	22,77	132.974.459	5.840.143
OYAYO	57,45	57,15	57,80	-2,96%	55,50	58,65	56,89	4.654.875	81.822
OYLUM	8,25	8,24	8,25	-1,79%	8,21	8,40	8,27	987.192	119.329
OYYAT	58,80	58,60	58,85	-2,57%	57,15	60,35	57,93	9.825.015	169.613
OZATD	201,20	201,20	201,50	-1,37%	199,90	204,80	201,35	92.541.534	459.601
OZGYO	1,95	1,94	1,95	-1,52%	1,90	1,98	1,93	7.706.025	3.985.186
OZKGY	12,72	12,72	12,73	-2,00%	12,39	12,83	12,67	28.161.536	2.222.576
OZRDN	23,84	23,82	23,84	-5,77%	23,04	24,68	23,98	5.099.926	212.663
OZSUB	18,69	18,67	18,72	-2,15%	18,44	19,49	18,76	10.737.431	572.321
OZYSR	44,24	44,10	44,22	-4,98%	43,88	46,36	44,51	9.697.408	217.891
PAGYO	87,55	87,40	87,60	-2,88%	87,30	90,55	88,52	4.866.026	54.974
PAHOL	1,42	1,41	1,42	-2,74%	1,41	1,45	1,42	149.283.219	104.818.639
PAMEL	78,05	77,90	78,25	-0,57%	76,30	78,95	77,84	3.759.723	48.298
PAPIL	16,19	16,18	16,19	-5,93%	16,12	17,57	16,62	145.460.838	8.753.121
PARSN	78,35	78,20	78,35	-1,63%	77,30	79,20	78,15	7.899.609	101.081
PASEU	114,30	114,30	114,40	-2,64%	113,50	118,70	116,26	142.325.022	1.224.153
PATEK	17,09	17,09	17,11	-3,72%	16,99	17,83	17,28	102.045.551	5.904.233
PCILT	24,08	24,06	24,10	-2,90%	23,66	25,00	24,17	12.927.414	534.919
PEKGY	13,04	13,03	13,04	0,15%	12,91	13,15	13,02	894.337.209	68.699.537
PENGD	8,75	8,75	8,76	-0,34%	8,50	8,82	8,69	16.481.571	1.896.136
PENTA	12,59	12,59	12,61	-2,55%	12,54	12,88	12,68	18.229.474	1.437.420
PETKM	18,56	18,55	18,56	0,87%	18,42	19,49	18,97	1.403.202.089	73.984.612
PETUN	12,24	12,18	12,22	6,16%	11,26	12,38	11,96	124.511.404	10.414.013
PGSUS	169,30	169,30	169,40	-4,46%	167,30	173,50	169,64	1.304.252.178	7.688.198
PINSU	10,72	10,72	-	9,95%	9,80	10,72	10,52	38.389.996	3.648.534
PKART	72,25	72,10	72,25	-3,22%	72,00	74,50	73,03	10.590.719	145.020
PKENT	146,20	146,20	146,50	-2,73%	144,00	150,40	146,97	18.171.026	123.641
PLTUR	20,74	20,70	20,72	-3,08%	20,54	21,18	20,74	11.467.636	552.871
PNLSN	45,90	45,82	45,90	-3,25%	44,00	47,30	46,06	44.143.891	958.334
PNSUT	11,22	11,20	11,22	7,06%	10,30	11,35	11,09	39.926.018	3.598.862
POLHO	16,17	16,15	16,17	-4,77%	15,63	16,77	16,15	39.207.083	2.428.317
POLTK	5.167,50	5.162,50	5.167,50	-4,57%	5.152,50	5.415,00	5.233,47	40.182.570	7.678
PRDGS	6,14	6,13	6,15	-4,36%	6,13	6,34	6,20	13.992.984	2.255.367
PRKAB	40,28	40,26	40,32	-4,46%	39,96	42,06	40,65	30.279.228	744.800
PRKME	19,93	19,91	19,95	3,80%	18,70	20,16	19,74	40.388.550	2.046.251
PRZMA	15,26	15,19	15,26	9,86%	13,89	15,27	15,07	22.747.955	1.509.875
PSDTC	116,50	116,00	116,50	-0,94%	114,00	117,40	115,54	2.961.822	25.634
PSGYO	2,05	2,04	2,05	-2,84%	2,02	2,09	2,05	97.430.528	47.645.756
QNBFK	50,25	-	-	-1,66%	50,25	50,25	50,25	206.879	4.117
QNBTR	268,00	-	-	0,00%	268,00	268,00	268,00	277.380	1.035
QUAGR	2,74	2,74	2,75	-4,86%	2,73	2,88	2,78	149.070.254	53.620.040
RALYH	136,20	135,80	136,20	-6,71%	135,20	145,60	138,36	50.095.952	362.074
RAYSG	188,70	188,70	188,80	-5,08%	188,20	198,80	191,03	31.358.818	164.161
REEDR	5,72	5,71	5,72	-3,05%	5,70	5,88	5,74	33.039.774	5.753.046
RGYAS	148,30	148,20	148,30	-4,51%	147,80	153,60	149,73	107.771.947	719.757
RNPOL	1,88	1,87	1,88	-3,59%	1,82	1,91	1,85	3.970.086	2.142.117
RODRG	20,60	20,58	20,60	-2,65%	20,44	21,04	20,59	2.249.947	109.292
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,61	3,60	3,61	-5,25%	3,59	3,79	3,66	54.622.879	14.922.014
RUBNS	31,92	31,52	31,98	-4,09%	31,30	32,94	31,79	5.181.668	163.004
RUZYE	11,30	11,29	11,30	0,09%	10,96	11,40	11,20	24.616.446	2.198.152
RYGYO	29,98	29,96	29,98	-0,20%	29,40	30,24	29,77	47.464.920	1.594.433
RYSAS	17,15	17,10	17,14	-3,00%	16,99	17,45	17,16	20.947.117	1.220.890
SAFKR	26,20	26,16	26,20	-0,83%	25,60	27,16	26,40	46.998.691	1.780.276
SAHOL	86,85	86,85	86,90	-3,50%	86,10	87,45	86,66	1.463.621.491	16.888.850
SAMAT	5,29	5,28	5,29	-5,20%	5,23	5,58	5,39	3.343.717	620.226
SANEL	35,14	35,00	35,14	0,00%	34,36	35,98	35,23	3.696.698	104.917
SANFM	6,68	6,67	6,68	-5,92%	6,63	7,06	6,79	34.787.098	5.127.157
SANKO	19,57	19,57	19,60	-2,54%	19,56	20,02	19,66	4.909.216	249.672
SARKY	29,26	29,24	29,26	-6,64%	29,02	31,22	29,95	145.140.135	4.846.226
SASA	2,15	2,14	2,15	-3,15%	2,13	2,20	2,16	892.477.717	412.937.724
SAYAS	38,08	38,04	38,10	1,55%	37,24	39,00	37,89	27.775.492	733.066
SDTTR	244,50	244,30	244,50	-3,93%	242,70	264,50	250,52	311.875.085	1.244.904
SEGMN	49,12	49,06	49,12	-0,77%	48,64	53,00	49,96	100.192.815	2.005.670
SEGYO	5,86	5,85	5,87	-1,51%	5,79	6,04	5,88	19.208.846	3.266.761
SEKFK	9,65	9,65	9,67	-1,13%	9,47	9,71	9,60	2.719.223	283.157
SEKUR	5,37	5,34	5,37	-2,54%	5,24	5,42	5,29	3.560.489	673.613
SELEC	75,40	75,35	75,45	-6,34%	75,40	79,35	76,66	10.667.186	139.145
SELVA	2,26	2,25	2,26	1,80%	2,15	2,29	2,22	69.184.128	31.139.107
SERNT	7,00	6,99	7,00	-3,85%	6,96	7,29	7,06	20.484.149	2.902.998
SEYKM	4,53	4,48	4,53	-3,00%	4,46	4,65	4,54	2.994.176	659.710
SILVR	2,42	2,40	2,42	-1,63%	2,39	2,50	2,42	1.106.235	458.088
SISE	39,02	39,00	39,02	-3,42%	38,90	39,64	39,20	490.451.059	12.510.754
SKBNK	9,81	9,80	9,81	-6,57%	9,60	10,45	9,94	170.636.606	17.174.778
SKTAS	3,27	3,26	3,27	-1,21%	3,18	3,33	3,24	11.595.308	3.579.869
SKYLP	282,50	282,50	283,00	4,44%	257,50	285,75	267,08	10.060.745	37.670
SKYMD	11,59	11,56	11,59	-3,82%	11,54	12,03	11,69	23.531.907	2.013.925
SMART	40,08	40,08	40,14	2,77%	38,66	41,48	40,08	193.552.357	4.828.732
SMRTG	6,83	6,81	6,83	-2,71%	6,79	6,98	6,85	16.256.751	2.372.697
SMRVA	53,65	53,60	53,65	-1,56%	52,80	55,00	53,51	35.946.341	671.805
SNGYO	4,10	4,09	4,10	-4,21%	4,07	4,28	4,13	59.475.767	14.407.161
SNICA	3,66	3,65	3,66	-1,61%	3,63	3,73	3,66	12.371.313	3.377.444
SNPAM	22,00	-	-	0,00%	22,00	22,00	22,00	91.982	4.181
SODSN	9,85	-	-	-0,30%	9,85	9,85	9,85	52.845	5.365
SOKE	15,21	15,21	15,22	6,74%	14,06	15,37	14,97	169.355.226	11.315.641
SOKM	57,30	57,25	57,30	-4,10%	56,40	58,45	57,12	105.040.427	1.838.831
SONME	151,00	147,70	148,70	3,57%	142,80	152,50	148,08	4.330.309	29.244
SRVGY	2,86	2,85	2,86	-2,72%	2,83	2,95	2,87	21.146.468	7.374.269
SUMAS	263,00	-	-	-1,22%	263,00	263,00	263,00	150.699	573
SUNTK	34,60	34,58	34,64	-2,37%	34,16	35,58	34,58	14.221.023	411.203
SURGY	56,90	56,80	56,85	-8,15%	56,60	60,60	57,63	202.173.830	3.508.178
SUWEN	8,97	8,96	8,97	-3,34%	8,91	9,39	9,08	8.990.390	989.704
SVGYO	4,40	4,40	-	10,00%	4,40	4,40	4,40	3.011.870	684.516
TABGD	241,60	241,50	241,70	-3,13%	238,80	246,30	241,16	80.975.664	335.777
TARKM	362,00	361,50	362,00	-2,69%	357,75	370,00	362,48	22.571.110	62.268
TATEN	9,23	9,23	9,24	3,36%	8,86	9,47	9,18	103.175.680	11.235.951
TATGD	18,01	18,00	18,02	6,44%	16,63	18,07	17,51	59.810.753	3.416.632
TAVHL	279,50	279,50	279,75	-4,03%	277,75	288,25	281,05	259.272.445	922.511
TBORG	155,10	154,90	155,10	-2,70%	153,70	158,40	155,47	15.307.355	98.458
TCELL	103,10	103,00	103,10	-4,09%	102,90	105,60	103,91	518.839.396	4.993.251
TCKRC	86,60	86,60	86,65	-1,87%	84,15	90,90	87,19	118.730.830	1.361.683
TDGYO	18,00	17,99	18,00	-2,17%	17,77	18,70	17,99	9.175.545	510.116
TEHOL	15,25	15,24	15,26	0,33%	15,22	15,70	15,42	485.405.106	31.481.458
TEKTU	8,64	8,63	8,64	-1,82%	8,37	8,78	8,62	25.006.839	2.901.962
TERA	291,25	291,00	291,50	1,13%	281,50	292,25	288,41	551.573.925	1.912.452
TEZOL	15,47	15,47	15,48	0,65%	15,13	15,70	15,41	33.379.373	2.165.763
TGSAS	170,20	170,20	171,20	-5,71%	169,50	179,10	173,89	8.411.998	48.376
THYAO	268,25	268,00	268,25	-3,07%	263,50	270,50	267,00	5.076.715.354	19.013.788
TKFEN	75,20	75,20	75,30	1,97%	71,50	78,05	75,31	318.984.214	4.235.713
TKNSA	26,58	26,56	26,58	3,18%	25,12	27,50	26,53	362.207.204	13.653.068
TLMAN	84,00	83,85	84,00	-3,45%	83,00	86,20	83,90	6.383.384	76.082
TMPOL	510,00	509,50	510,50	4,08%	486,00	516,00	501,27	46.937.225	93.637
TMSN	99,90	99,85	99,90	-2,35%	99,20	102,30	100,03	21.151.234	211.457
TNZTP	23,38	23,34	23,38	-3,47%	22,94	23,94	23,44	19.235.199	820.569
TOASO	278,50	278,50	278,75	-3,97%	278,00	284,75	280,52	286.680.243	1.021.944
TRALT	48,64	48,62	48,64	-6,10%	48,32	51,35	49,57	1.137.211.234	22.940.446
TRCAS	47,10	47,10	47,14	2,12%	46,36	49,70	48,34	250.872.401	5.189.748
TRENJ	100,80	100,80	101,00	-5,62%	100,50	105,20	102,46	68.030.623	663.992
TRGYO	76,40	76,30	76,40	-4,26%	76,00	78,45	76,90	46.348.237	602.673
TRHOL	797,50	796,00	797,50	0,06%	777,00	802,50	781,75	78.414.740	100.307
TRILC	14,97	14,95	14,98	-1,84%	14,91	15,20	15,00	13.362.805	891.155
TRMET	140,40	140,30	140,40	-4,16%	138,50	144,60	140,67	106.744.309	758.822
TSGYO	6,54	6,53	6,55	-1,51%	6,40	6,65	6,53	4.921.692	753.221
TSKB	11,16	11,15	11,16	-4,53%	11,13	11,48	11,26	113.454.376	10.078.803
TSPOR	0,93	0,92	0,93	-2,11%	0,91	0,94	0,92	79.842.916	86.576.406
TTKOM	57,75	57,75	57,80	-2,28%	57,00	58,25	57,79	233.674.804	4.043.621
TTRAK	448,25	448,25	448,50	-3,60%	447,00	465,25	452,70	48.054.496	106.151
TUCLK	4,19	4,19	4,20	-4,12%	4,16	4,45	4,26	32.049.314	7.524.953
TUKAS	2,29	2,28	2,29	0,00%	2,22	2,32	2,29	101.977.900	44.633.978
TUPRS	268,50	268,50	269,00	4,07%	266,50	277,25	272,14	6.107.553.761	22.443.133
TUREX	6,59	6,58	6,59	-3,09%	6,54	6,82	6,62	39.421.982	5.952.903
TURGG	26,52	26,50	26,52	-1,78%	26,12	27,04	26,48	2.818.495	106.455
TURSG	11,99	11,98	11,99	-2,04%	11,91	12,11	11,99	85.253.488	7.109.851
UCAYM	25,62	25,58	25,62	-2,06%	24,94	26,30	25,58	77.352.295	3.023.804
UFUK	1.640,00	1.633,00	1.642,00	-0,06%	1.615,00	1.700,00	1.667,41	16.989.230	10.189
ULAS	31,56	31,56	31,74	-5,79%	31,56	33,38	32,05	1.629.767	50.847
ULKER	111,40	111,30	111,40	-3,80%	110,50	114,10	112,19	219.789.936	1.959.126
ULUFA	3,72	3,71	3,72	-1,06%	3,67	3,79	3,72	16.511.826	4.438.800
ULUSE	177,40	177,00	177,30	2,25%	172,00	179,50	175,27	13.169.062	75.137
ULUUN	8,07	8,07	-	9,95%	7,54	8,07	7,93	68.322.334	8.614.847
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,11	14,07	14,11	-1,60%	13,94	14,34	14,08	5.462.160	387.823
USAK	1,53	1,52	1,53	-3,16%	1,52	1,58	1,54	42.107.177	27.345.846
VAKBN	32,46	32,44	32,46	-5,53%	32,36	33,74	32,94	344.129.479	10.447.241
VAKFA	11,78	11,77	11,78	-2,89%	11,74	12,01	11,82	47.149.357	3.990.550
VAKFN	1,79	1,78	1,79	-3,24%	1,78	1,84	1,80	44.363.759	24.633.987
VAKKO	66,60	-	66,60	-10,00%	66,60	70,85	67,49	50.094.021	742.284
VANGD	77,00	76,90	77,00	5,70%	69,25	78,80	75,38	23.258.915	308.571
VBTYZ	20,20	20,16	20,20	-3,35%	20,00	20,78	20,41	13.261.487	649.771
VERTU	37,16	37,12	37,18	-2,21%	37,04	38,02	37,29	8.173.050	219.201
VERUS	339,25	339,25	340,00	2,26%	328,75	341,25	336,01	27.489.781	81.813
VESBE	7,06	7,05	7,06	-3,02%	7,01	7,26	7,08	24.798.169	3.505.186
VESTL	27,06	27,06	27,10	-3,29%	26,86	27,76	27,18	33.594.716	1.236.086
VKFYO	34,00	34,00	34,26	-8,80%	33,80	36,78	34,72	8.463.144	243.778
VKGYO	2,71	2,70	2,71	-1,09%	2,70	2,81	2,76	37.072.310	13.447.926
VKING	28,56	28,52	28,60	-0,97%	27,82	28,82	28,33	2.532.768	89.411
VRGYO	2,15	2,14	2,15	-1,38%	2,13	2,18	2,14	8.369.651	3.902.850
VSNMD	71,90	71,90	71,95	-3,10%	71,65	73,80	72,32	30.012.421	415.022
YAPRK	10,17	10,16	10,17	-4,69%	10,06	10,74	10,24	40.693.546	3.974.763
YATAS	39,44	39,42	39,46	-5,01%	39,40	41,22	40,06	20.446.092	510.441
YAYLA	24,16	24,14	24,16	0,08%	23,66	25,04	24,43	11.839.231	484.602
YBTAS	16,56	-	-	-5,64%	16,56	16,56	16,56	255.984	15.458
YEOTK	37,72	37,70	37,72	-3,78%	37,24	39,20	38,02	76.662.504	2.016.265
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	152,30	151,90	152,30	0,73%	150,50	160,00	155,05	16.608.666	107.118
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	21,48	21,46	21,48	-2,72%	21,38	22,08	21,58	21.630.961	1.002.156
YKBNK	33,58	33,56	33,60	-5,03%	33,54	34,32	33,79	1.681.644.199	49.768.038
YKSLN	3,13	3,12	3,13	-0,95%	3,08	3,15	3,12	5.121.458	1.643.283
YONGA	52,30	-	-	-4,47%	52,30	52,30	52,30	156.900	3.000
YUNSA	8,52	8,51	8,52	-4,48%	8,45	8,81	8,58	30.254.292	3.524.865
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	10,68	10,67	10,68	0,28%	10,37	11,04	10,72	77.678.603	7.244.745
ZEDUR	7,92	7,91	7,92	-1,98%	7,80	8,06	7,93	2.067.230	260.602
ZERGY	18,72	18,68	18,72	2,35%	17,50	19,19	18,16	70.119.747	3.861.716
ZGYO	20,84	20,84	20,86	-3,52%	20,42	21,68	20,90	29.699.921	1.421.341
ZOREN	2,88	2,87	2,88	-2,37%	2,87	2,95	2,89	43.218.188	14.938.011
ZRGYO	21,06	21,00	21,06	-3,75%	21,02	21,76	21,35	5.640.033	264.181

Midas’ın Kulakları

Tümünü Gör

Mar 9, 2026 • 33 dakika once

Geçtiğimiz hafta en çok geri alım yapan hisseler hangileri?

Mar 9, 2026 • 34 dakika once

Brent petrol 2022'den bu yana ilk kez 110 doları aştı

Mar 9, 2026 • 50 dakika once

Yatırımcı takvimi – 9 Mart haftası

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