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	11,54	11,53	11,54	0,44%	11,49	11,71	11,57	33.882.536	2.928.685
A1YEN	4,10	4,09	4,10	3,27%	4,05	4,22	4,12	171.754.422	41.664.943
AAGYO	18,91	18,91	18,92	2,00%	18,63	19,14	18,92	181.081.149	9.573.597
ACSEL	161,90	161,90	162,20	2,79%	156,70	165,00	161,46	39.203.579	242.803
ADEL	35,86	35,84	35,86	0,34%	35,40	36,76	35,97	131.760.281	3.663.591
ADESE	1,10	1,09	1,10	1,85%	1,08	1,10	1,09	45.333.424	41.534.112
ADGYO	59,90	59,90	60,00	1,18%	59,25	60,35	59,81	9.022.358	150.864
AEFES	20,84	20,82	20,84	0,68%	20,60	21,00	20,81	154.448.517	7.423.116
AFYON	13,42	13,41	13,42	0,83%	13,33	13,60	13,42	5.552.277	413.847
AGESA	245,70	245,70	246,00	0,70%	244,00	248,00	246,14	11.509.095	46.758
AGHOL	37,36	37,34	37,38	1,52%	36,84	37,58	37,24	88.023.779	2.363.838
AGROT	3,03	3,03	3,04	1,00%	3,02	3,06	3,04	26.478.588	8.715.202
AGYO	9,84	9,74	9,84	1,44%	9,60	10,05	9,83	1.648.542	167.688
AHGAZ	31,20	31,18	31,20	0,13%	30,56	31,30	30,99	46.839.505	1.511.464
AHSGY	21,92	21,92	21,96	-0,99%	21,80	23,00	22,14	17.299.865	781.415
AKBNK	71,85	71,85	71,90	0,42%	71,40	72,55	72,01	1.857.728.669	25.796.666
AKCNS	195,80	195,70	195,90	1,29%	193,50	196,00	195,00	14.707.169	75.423
AKENR	14,42	14,40	14,42	4,12%	13,40	14,90	14,31	285.966.874	19.987.809
AKFGY	3,02	3,01	3,02	2,03%	2,97	3,02	3,00	10.165.139	3.386.818
AKFIS	59,85	59,80	59,85	2,48%	58,45	60,70	59,72	82.142.777	1.375.468
AKFYE	24,42	24,40	24,42	2,86%	23,90	24,90	24,43	53.106.896	2.173.992
AKGRT	7,35	7,35	7,36	0,82%	7,31	7,38	7,35	4.131.133	562.468
AKHAN	27,92	27,90	27,94	-0,50%	27,70	28,30	27,95	36.669.244	1.312.045
AKMGY	257,75	257,50	258,00	-0,48%	255,50	259,00	257,51	1.415.790	5.498
AKSA	11,10	11,09	11,10	1,19%	11,03	11,17	11,10	53.535.963	4.822.502
AKSEN	84,65	84,65	84,70	-0,53%	84,60	86,20	85,47	123.573.608	1.445.853
AKSGY	9,35	9,34	9,35	0,32%	9,30	9,45	9,35	4.861.837	520.062
AKSUE	37,28	37,26	37,30	-1,64%	37,06	37,94	37,45	12.578.773	335.871
AKYHO	2,74	2,73	2,74	0,74%	2,70	2,74	2,72	805.059	295.534
ALARK	99,75	99,70	99,75	-0,65%	99,45	101,10	100,34	69.562.537	693.291
ALBRK	8,55	8,55	8,57	0,23%	8,51	8,60	8,54	27.476.999	3.216.666
ALCAR	779,00	778,50	780,00	1,17%	771,50	784,50	779,18	3.634.876	4.665
ALCTL	137,30	137,10	137,40	1,70%	135,00	138,10	136,98	9.138.372	66.714
ALFAS	54,25	54,00	54,15	4,03%	52,35	55,75	54,43	246.997.739	4.538.163
ALGYO	7,49	7,49	7,50	1,49%	7,41	7,72	7,57	250.088.003	33.019.827
ALKA	11,90	11,88	11,90	-1,82%	11,70	12,17	11,89	85.902.842	7.227.641
ALKIM	18,27	18,26	18,28	0,38%	18,13	18,38	18,26	9.115.274	499.099
ALKLC	361,50	361,25	361,50	-1,36%	358,25	375,00	364,42	136.292.203	373.993
ALTINS1	80,21	80,20	80,21	0,19%	80,06	80,59	80,29	160.199.555	1.995.178
ALTNY	17,41	17,41	17,42	0,69%	17,17	17,47	17,30	110.471.294	6.385.463
ALVES	3,57	3,56	3,57	2,00%	3,48	3,58	3,53	195.562.944	55.437.449
ANELE	63,00	62,95	63,00	7,69%	60,60	64,35	63,74	188.704.384	2.960.573
ANGEN	14,27	14,26	14,29	-2,06%	14,17	15,07	14,51	145.168.156	10.001.891
ANHYT	112,00	111,90	112,00	0,54%	111,20	113,30	111,83	22.158.322	198.151
ANSGR	30,80	30,80	30,82	1,32%	30,40	30,94	30,71	11.663.939	379.754
ARASE	111,20	111,10	111,20	0,18%	110,50	112,30	111,08	6.289.323	56.619
ARCLK	113,90	113,90	114,00	0,44%	113,70	114,70	114,19	21.506.577	188.346
ARDYZ	56,45	56,45	56,50	3,11%	54,75	57,55	56,49	75.726.737	1.340.653
ARENA	37,48	37,40	37,46	4,40%	36,02	37,70	37,25	181.509.775	4.872.181
ARFYE	30,06	30,06	30,08	-0,46%	30,00	30,42	30,13	27.137.808	900.847
ARMGD	130,30	130,10	130,30	0,62%	127,90	132,00	130,36	4.967.255	38.104
ARSAN	3,66	3,65	3,66	-1,61%	3,63	3,77	3,68	48.241.127	13.095.423
ARTMS	43,38	43,38	43,44	0,14%	43,16	43,60	43,43	11.868.708	273.264
ARZUM	2,59	2,58	2,59	0,78%	2,58	2,60	2,59	7.110.943	2.745.228
ASELS	418,50	418,25	418,50	1,39%	414,75	419,75	417,80	1.082.940.235	2.591.994
ASGYO	12,16	12,16	12,18	0,66%	12,09	12,21	12,17	7.942.260	652.521
ASTOR	340,00	340,00	340,25	1,49%	338,00	344,00	340,96	2.156.509.772	6.324.908
ASUZU	64,30	64,30	64,35	0,55%	64,15	64,75	64,48	7.850.801	121.760
ATAGY	12,89	12,84	12,89	0,55%	12,56	12,99	12,76	1.194.238	93.617
ATAKP	59,35	59,25	59,35	2,95%	57,55	60,00	59,04	19.141.306	324.228
ATATP	196,70	196,50	196,60	5,70%	188,30	196,90	193,17	188.529.878	975.981
ATATR	15,25	15,24	15,25	1,19%	15,17	15,43	15,28	141.994.767	9.290.554
ATEKS	92,30	-	-	-4,40%	92,30	92,30	92,30	324.250	3.513
ATLAS	8,69	8,68	8,69	1,76%	8,55	8,79	8,64	2.088.914	241.670
ATSYH	76,00	-	-	-1,30%	76,00	76,00	76,00	193.420	2.545
AVGYO	12,79	12,79	12,80	1,35%	12,70	12,88	12,80	1.193.161	93.227
AVHOL	39,50	39,50	39,54	-0,55%	39,28	39,96	39,67	6.153.243	155.110
AVOD	4,72	4,72	4,73	1,29%	4,60	4,74	4,65	27.232.078	5.853.043
AVPGY	65,35	65,35	65,45	0,54%	65,10	65,95	65,46	6.664.936	101.824
AVTUR	17,28	17,27	17,35	-0,29%	17,00	17,49	17,23	1.020.418	59.218
AYCES	610,00	610,00	611,00	4,45%	588,00	624,00	609,56	127.035.020	208.404
AYDEM	27,14	27,12	27,14	1,19%	27,00	27,86	27,27	16.054.567	588.819
AYEN	34,02	34,00	34,04	0,41%	33,90	34,30	34,13	17.304.294	507.011
AYES	30,02	-	-	0,00%	30,02	30,02	30,02	153.252	5.105
AYGAZ	271,00	270,75	271,00	-0,73%	270,75	274,75	272,99	14.105.115	51.669
AZTEK	4,87	4,86	4,87	2,96%	4,74	4,95	4,87	31.338.342	6.434.123
BAGFS	33,50	33,48	33,50	1,09%	33,40	33,88	33,66	11.148.200	331.217
BAHKM	116,20	116,20	116,40	-0,34%	115,00	118,90	116,29	17.561.126	151.016
BAKAB	47,46	47,46	47,54	1,19%	46,90	48,34	47,93	9.607.689	200.475
BALAT	75,00	-	-	0,74%	75,00	75,00	75,00	249.900	3.332
BALSU	14,53	14,54	14,55	2,04%	14,34	14,55	14,44	26.447.517	1.831.172
BANVT	162,70	162,50	162,70	0,74%	161,20	166,50	163,24	3.208.667	19.656
BARMA	58,75	58,65	58,75	2,00%	56,90	59,00	57,89	15.109.668	261.018
BASCM	13,85	-	-	0,00%	13,85	13,85	13,85	970	70
BASGZ	50,45	50,35	50,45	0,70%	49,36	50,70	50,31	1.317.272	26.182
BAYRK	4,90	4,89	4,91	1,03%	4,86	4,93	4,90	6.061.256	1.238.105
BEGYO	4,36	4,35	4,36	0,93%	4,34	4,38	4,36	4.472.230	1.025.581
BERA	17,08	17,07	17,08	1,43%	16,92	17,10	17,03	36.148.346	2.122.409
BESLR	15,95	15,92	15,95	3,17%	15,63	16,07	15,88	28.627.832	1.803.127
BESTE	29,84	29,80	29,84	0,07%	29,60	30,12	29,92	67.060.150	2.241.387
BEYAZ	29,12	29,10	29,14	0,00%	29,02	29,30	29,11	2.682.615	92.150
BFREN	146,90	146,90	147,10	1,31%	145,30	147,50	146,65	4.814.046	32.826
BIENY	24,20	24,16	24,20	0,83%	24,12	24,36	24,24	8.345.456	344.266
BIGCH	6,99	6,99	7,00	-0,14%	6,93	7,13	7,00	10.561.205	1.508.847
BIGEN	35,88	35,88	-	9,99%	34,10	35,88	35,83	145.946.309	4.073.024
BIGTK	233,60	233,50	233,60	-1,85%	232,80	243,50	235,92	45.007.204	190.775
BIMAS	419,50	419,25	419,50	3,20%	409,25	425,00	418,96	1.404.608.576	3.352.598
BINBN	177,20	177,20	177,40	1,84%	174,70	178,40	176,79	12.907.933	73.013
BINHO	9,59	9,58	9,59	1,80%	9,50	9,59	9,54	33.004.739	3.460.790
BIOEN	20,00	20,02	20,04	1,37%	19,87	20,30	20,09	29.789.910	1.482.945
BIZIM	30,40	30,36	30,40	2,08%	29,82	30,44	30,25	4.452.912	147.208
BJKAS	1,65	1,64	1,65	1,23%	1,60	1,70	1,66	136.989.122	82.578.162
BLCYT	35,38	35,38	35,42	1,49%	34,68	35,48	35,06	48.664.418	1.388.055
BLUME	40,00	39,96	40,00	-0,20%	39,96	40,22	40,09	13.145.714	327.886
BMSCH	18,60	18,58	18,60	-0,11%	18,46	18,74	18,57	6.901.132	371.547
BMSTL	79,55	79,50	79,55	1,14%	79,00	79,70	79,44	16.529.436	208.066
BNTAS	6,84	6,83	6,84	2,09%	6,75	6,88	6,83	8.930.565	1.308.243
BOBET	19,62	19,61	19,62	1,03%	19,50	19,68	19,63	5.314.815	270.768
BORLS	6,06	6,06	6,07	-0,82%	5,95	6,32	6,11	25.219.888	4.130.571
BORSK	7,77	7,75	7,76	8,22%	7,27	7,82	7,65	117.838.434	15.403.588
BOSSA	6,58	6,57	6,58	1,39%	6,51	6,60	6,56	1.750.720	266.725
BRISA	95,70	95,65	95,75	2,35%	93,95	96,80	95,72	3.911.530	40.863
BRKO	12,45	-	-	3,49%	12,45	12,45	12,45	496.979	39.918
BRKSN	8,74	8,72	8,74	0,11%	8,68	8,86	8,74	1.513.136	173.060
BRKVY	100,20	100,00	100,20	1,73%	99,05	100,60	99,85	9.172.375	91.865
BRLSM	18,96	18,94	18,96	7,73%	18,10	19,36	18,96	390.638.132	20.599.101
BRMEN	8,93	-	-	2,06%	8,93	8,93	8,93	111.304	12.464
BRSAN	533,00	532,50	533,00	2,60%	521,00	537,50	531,37	408.178.258	768.162
BRYAT	2.047,00	2.045,00	2.047,00	1,49%	2.021,00	2.054,00	2.040,67	30.863.075	15.124
BSOKE	36,84	36,78	36,86	1,21%	35,92	36,94	36,39	33.049.911	908.308
BTCIM	6,27	6,27	6,28	1,95%	6,17	6,28	6,22	71.225.557	11.443.801
BUCIM	6,23	6,22	6,23	0,97%	6,17	6,24	6,22	5.339.392	859.132
BULGS	44,74	44,72	44,76	1,22%	44,42	45,24	44,81	44.492.723	992.865
BURCE	52,25	52,20	52,30	0,97%	51,10	52,50	51,70	39.580.778	765.617
BURVA	1.205,00	1.190,00	1.205,00	-1,23%	1.183,00	1.240,00	1.204,42	6.427.993	5.337
BVSAN	147,00	146,70	147,00	5,98%	139,00	148,50	143,95	178.936.595	1.243.065
BYDNR	41,04	41,00	41,06	0,69%	40,40	41,06	40,77	4.745.549	116.396
CANTE	1,74	1,73	1,74	1,16%	1,73	1,75	1,74	141.292.710	81.347.911
CASA	95,30	-	-	2,92%	95,30	95,30	95,30	82.435	865
CATES	39,06	39,02	39,04	1,03%	38,70	39,18	39,00	6.815.393	174.746
CCOLA	83,30	83,25	83,30	-0,18%	82,60	83,90	83,22	72.391.411	869.857
CELHA	12,89	12,87	12,89	2,14%	12,64	13,05	12,87	15.470.612	1.202.321
CEMAS	5,04	5,04	5,05	1,00%	4,97	5,15	5,06	28.520.923	5.636.731
CEMTS	11,10	11,09	11,11	0,73%	11,07	11,17	11,11	3.685.105	331.668
CEMZY	13,55	13,54	13,55	0,74%	13,31	13,65	13,46	106.949.050	7.948.274
CEOEM	24,94	24,92	25,00	1,71%	24,30	25,14	24,89	15.240.982	612.400
CGCAM	42,92	42,88	42,92	0,99%	42,60	43,46	42,94	25.150.271	585.760
CIMSA	55,20	55,15	55,20	1,01%	54,85	55,40	55,15	25.369.623	460.006
CLEBI	1.737,00	1.736,00	1.737,00	0,29%	1.730,00	1.748,00	1.740,67	15.906.211	9.138
CMBTN	1.714,00	1.713,00	1.716,00	1,12%	1.700,00	1.721,00	1.714,34	5.077.881	2.962
CMENT	312,00	-	-	-0,87%	312,00	312,00	312,00	91.728	294
CONSE	3,32	3,32	3,33	1,53%	3,28	3,36	3,33	9.026.745	2.711.546
COSMO	199,20	199,10	199,20	-1,87%	198,10	207,00	199,99	5.353.917	26.771
CRDFA	33,78	33,78	33,80	0,78%	32,00	34,98	33,15	60.957.115	1.838.901
CRFSA	141,00	141,00	141,20	-0,84%	140,60	143,00	141,50	12.096.583	85.486
CUSAN	25,52	25,52	25,54	2,41%	25,02	25,80	25,43	3.427.104	134.760
CVKMD	44,16	44,14	44,16	8,50%	41,10	44,30	42,91	789.880.935	18.409.616
CWENE	38,96	38,94	38,96	1,62%	38,34	39,30	38,81	172.617.686	4.447.696
DAGI	6,51	6,51	6,52	-0,46%	6,46	6,57	6,52	7.971.953	1.223.205
DAPGM	10,15	10,14	10,15	1,81%	10,01	10,25	10,14	93.967.675	9.271.177
DARDL	2,33	2,33	2,34	1,30%	2,31	2,37	2,35	16.094.692	6.848.192
DCTTR	12,89	12,88	12,89	0,31%	12,82	12,93	12,89	11.494.362	891.986
DENGE	2,57	2,56	2,57	1,98%	2,53	2,59	2,57	8.344.814	3.253.813
DERHL	14,70	14,70	14,71	0,68%	14,65	15,05	14,75	11.380.865	771.382
DERIM	37,66	37,64	37,68	0,70%	37,30	38,06	37,79	3.506.717	92.791
DESA	13,01	13,00	13,01	0,62%	12,90	13,10	12,99	2.653.525	204.266
DESPC	44,10	44,02	44,12	1,85%	43,00	44,22	43,97	6.398.723	145.512
DEVA	68,55	68,45	68,55	0,66%	68,25	69,00	68,72	5.085.123	73.995
DGATE	105,30	105,20	105,40	-2,05%	105,30	107,90	106,57	11.673.059	109.530
DGGYO	36,44	36,42	36,44	-1,83%	35,20	36,98	36,06	7.273.894	201.696
DGNMO	9,98	9,96	9,98	1,22%	9,59	10,05	9,91	17.860.586	1.801.680
DIRIT	28,00	-	-	0,00%	28,00	28,00	28,00	517.972	18.499
DITAS	36,40	36,36	36,40	-3,70%	35,88	38,00	36,64	34.460.781	940.525
DMLKTG	6,11	6,10	6,11	0,66%	6,07	6,12	6,10	5.168.689	847.535
DMRGD	8,64	8,64	8,65	0,35%	8,35	8,68	8,53	158.882.952	18.621.062
DMSAS	9,07	9,07	9,08	1,23%	9,03	9,11	9,06	1.706.954	188.321
DNISI	21,26	21,26	21,30	1,14%	20,98	21,40	21,16	2.749.951	129.935
DOAS	184,20	184,20	184,30	1,26%	182,40	184,70	183,66	50.503.949	274.981
DOCO	9.737,50	9.725,00	9.737,50	0,83%	9.657,50	9.777,50	9.732,80	8.652.460	889
DOFER	35,60	35,56	35,60	0,91%	35,28	35,72	35,51	12.520.789	352.589
DOFRB	146,20	146,00	146,20	0,48%	143,30	149,50	146,70	373.452.473	2.545.730
DOGUB	128,00	127,80	128,00	5,18%	118,10	128,80	125,82	42.643.470	338.934
DOHOL	23,92	23,90	23,92	-2,45%	23,88	24,60	24,24	73.490.921	3.031.774
DOKTA	27,32	27,28	27,32	1,49%	26,80	27,82	27,27	7.214.553	264.553
DSTKF	1.963,00	-	1.963,00	-10,00%	1.963,00	1.963,00	1.963,00	9.322.287	4.749
DUNYH	121,00	121,00	121,30	0,00%	120,40	122,90	121,41	18.739.318	154.346
DURDO	4,91	4,90	4,92	0,61%	4,66	4,94	4,86	3.328.496	685.193
DURKN	20,94	20,94	20,96	0,00%	20,70	21,22	20,98	15.154.256	722.291
DYOBY	16,74	16,72	16,74	0,60%	16,64	16,85	16,73	20.554.873	1.228.719
DZGYO	8,12	8,10	8,13	3,05%	7,90	8,13	8,05	3.739.272	464.687
EBEBK	77,65	77,60	77,65	0,84%	76,55	77,90	77,48	6.626.986	85.531
ECILC	85,10	85,05	85,10	1,43%	84,35	86,15	85,20	145.856.119	1.711.954
ECOGR	38,28	38,28	38,32	1,11%	37,98	38,42	38,17	43.041.756	1.127.726
ECZYT	377,75	377,25	377,75	1,07%	376,00	380,75	378,55	21.833.771	57.677
EDATA	21,92	21,90	21,94	3,79%	21,54	22,50	21,91	39.048.382	1.781.965
EDIP	39,36	39,34	39,38	1,23%	38,86	39,36	39,10	8.796.081	224.953
EFOR	12,66	12,64	12,65	-0,31%	12,44	12,82	12,61	287.676.425	22.812.677
EGEEN	6.037,50	6.040,00	6.045,00	0,63%	6.007,50	6.125,00	6.051,62	14.632.823	2.418
EGEGY	31,80	31,76	31,80	0,95%	31,50	31,86	31,69	21.854.435	689.579
EGEPO	18,60	18,60	18,62	-1,64%	18,50	19,07	18,63	7.345.122	394.337
EGGUB	121,70	121,70	121,90	-0,08%	121,40	123,20	122,28	16.914.196	138.319
EGPRO	41,28	41,24	41,30	-0,43%	40,90	42,10	41,36	17.733.815	428.798
EGSER	3,53	3,53	3,54	1,15%	3,49	3,56	3,52	5.251.992	1.492.708
EKGYO	20,48	20,46	20,48	2,30%	20,16	20,60	20,41	476.266.773	23.337.175
EKIZ	90,50	-	-	0,39%	90,50	90,50	90,50	70.500	779
EKOS	8,09	8,08	8,09	0,12%	8,03	8,30	8,15	63.755.753	7.820.542
EKSUN	6,37	6,35	6,37	1,76%	6,26	6,37	6,32	8.327.479	1.317.942
ELITE	38,98	38,94	38,98	1,51%	38,28	39,48	39,03	29.660.771	759.935
EMKEL	24,04	24,02	24,04	2,56%	23,50	24,22	23,91	45.159.517	1.888.771
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	68,49	559.524.001	8.169.784
ENDAE	17,98	17,96	17,98	-1,48%	17,81	18,55	18,07	59.227.334	3.276.928
ENERY	8,79	8,78	8,79	0,34%	8,76	8,83	8,79	23.039.858	2.620.833
ENJSA	119,10	119,00	119,20	1,28%	118,00	119,90	119,02	37.461.760	314.745
ENKAI	103,00	102,90	103,00	0,98%	102,10	103,20	102,55	153.473.357	1.496.601
ENPRA	75,50	-	-	-1,18%	75,50	75,50	75,50	596.224	7.897
ENSRI	9,70	9,69	9,70	-0,10%	9,59	9,90	9,69	89.640.955	9.252.723
ENTRA	11,13	11,12	11,13	0,72%	11,05	11,24	11,16	24.778.338	2.221.145
EPLAS	6,21	6,22	6,23	1,14%	6,17	6,26	6,22	3.048.700	489.851
ERBOS	208,20	208,00	208,20	1,41%	205,30	210,00	208,32	1.878.833	9.019
ERCB	61,05	61,00	61,05	0,83%	60,25	61,35	60,85	15.270.157	250.956
EREGL	40,54	40,54	40,56	0,10%	40,34	41,10	40,70	1.187.672.887	29.181.993
ERSU	26,62	26,44	26,62	-0,22%	26,24	26,68	26,37	1.455.719	55.210
ESCAR	53,10	53,10	53,20	1,24%	52,55	53,80	53,19	48.245.875	907.028
ESCOM	5,42	5,41	5,42	1,69%	5,36	5,44	5,41	40.088.129	7.404.993
ESEN	4,04	4,04	4,05	1,25%	4,01	4,09	4,05	110.333.845	27.256.270
ETILR	6,00	6,00	6,01	-0,99%	5,78	6,20	6,06	24.101.776	3.976.058
ETYAT	8,09	8,00	8,09	-0,25%	7,97	8,11	8,01	496.577	61.968
EUHOL	11,90	-	-	0,00%	11,90	11,90	11,90	780.652	65.601
EUKYO	7,38	7,35	7,38	-3,28%	7,29	7,60	7,43	3.166.120	426.180
EUPWR	60,25	60,20	60,25	1,09%	59,70	61,70	60,77	338.224.241	5.566.068
EUREN	5,09	5,08	5,09	0,59%	5,07	5,11	5,09	72.046.926	14.156.051
EUYO	6,02	6,02	6,07	-0,50%	5,81	6,30	6,09	6.756.226	1.109.811
EYGYO	2,99	2,98	2,99	2,05%	2,95	3,01	2,98	12.694.152	4.255.769
FADE	16,04	16,03	16,04	2,43%	15,73	16,10	15,97	8.188.522	512.767
FENER	3,37	3,37	3,38	4,33%	3,23	3,40	3,34	247.460.597	74.188.930
FLAP	13,20	13,19	13,20	0,92%	12,90	13,41	13,07	3.379.312	258.496
FMIZP	317,00	316,25	317,00	-0,08%	315,75	319,50	317,57	5.336.989	16.806
FONET	5,31	5,30	5,31	0,76%	5,16	5,38	5,30	56.305.125	10.617.437
FORMT	2,67	2,66	2,67	0,38%	2,64	2,68	2,66	11.325.527	4.250.680
FORTE	91,80	91,75	91,85	1,16%	91,30	92,15	91,71	17.790.905	193.983
FRIGO	3,25	3,24	3,25	-0,31%	3,20	3,27	3,23	14.765.914	4.566.846
FRMPL	35,12	35,10	35,14	0,40%	35,04	35,50	35,21	9.272.308	263.383
FROTO	94,05	94,00	94,05	0,64%	93,55	94,50	94,06	267.781.182	2.846.983
FZLGY	15,25	15,25	15,26	-0,20%	15,18	15,35	15,26	39.984.546	2.619.635
GARAN	132,10	132,00	132,10	0,46%	131,00	132,70	132,06	570.200.364	4.317.832
GARFA	33,46	33,48	33,54	2,95%	32,30	33,60	32,88	24.253.903	737.584
GATEG	312,25	-	-	0,24%	312,25	312,25	312,25	989.833	3.170
GEDIK	6,11	6,10	6,12	5,71%	5,90	6,28	6,10	43.612.160	7.153.348
GEDZA	29,98	29,94	29,98	1,08%	29,68	30,06	29,92	4.121.832	137.756
GENIL	8,95	8,95	8,97	-0,22%	8,92	9,09	8,98	139.392.321	15.526.935
GENKM	14,23	14,23	14,25	1,57%	14,03	14,36	14,21	86.358.795	6.076.840
GENTS	8,36	8,35	8,36	-0,59%	8,33	8,45	8,39	18.257.152	2.175.553
GEREL	42,34	42,30	42,34	0,81%	41,76	43,00	42,16	60.797.901	1.442.154
GESAN	61,45	61,40	61,50	1,24%	61,10	62,90	62,02	240.365.812	3.875.710
GIPTA	81,60	81,55	81,60	-0,06%	81,15	83,00	81,75	27.166.679	332.302
GLBMD	12,13	12,10	12,13	0,41%	12,08	12,17	12,10	712.620	58.876
GLCVY	61,80	61,70	61,75	0,90%	61,60	62,20	61,89	7.344.800	118.667
GLRMK	193,00	192,90	193,00	0,52%	192,20	194,30	193,23	222.068.544	1.149.257
GLRYH	3,96	3,95	3,96	0,00%	3,93	3,99	3,96	15.302.319	3.867.584
GLYHO	14,26	14,25	14,28	1,64%	14,10	14,35	14,25	12.187.598	855.355
GMTAS	41,44	41,42	41,44	2,83%	40,36	41,58	41,06	45.658.194	1.112.062
GOKNR	22,96	22,94	22,96	1,95%	22,66	23,08	22,87	38.136.679	1.667.668
GOLTS	369,75	369,50	369,75	0,00%	369,00	371,75	370,19	10.028.173	27.089
GOODY	17,19	17,19	17,20	3,68%	16,63	17,23	16,99	10.382.182	610.989
GOZDE	20,72	20,70	20,72	0,39%	20,68	20,96	20,80	7.091.877	340.978
GRNYO	19,14	18,99	19,13	1,06%	18,30	19,52	18,85	2.450.526	129.984
GRSEL	313,00	312,75	313,00	0,89%	311,00	315,00	312,31	16.435.829	52.627
GRTHO	244,10	244,00	244,20	1,79%	241,40	246,00	243,71	46.633.540	191.349
GSDDE	14,52	14,50	14,52	-5,59%	14,22	16,00	14,85	146.937.434	9.893.024
GSDHO	5,37	5,36	5,37	-0,56%	5,35	5,47	5,39	6.412.181	1.188.654
GSRAY	1,15	1,14	1,15	1,77%	1,13	1,15	1,14	59.425.174	52.159.432
GUBRF	600,50	600,50	601,00	1,69%	595,00	601,50	598,09	138.225.936	231.114
GUNDG	888,00	887,50	888,50	-1,11%	884,00	901,50	891,43	35.471.605	39.792
GWIND	28,90	28,88	28,90	0,63%	28,78	29,28	28,93	53.131.587	1.836.302
GZNMI	68,55	68,45	68,55	0,81%	67,50	68,85	68,31	35.880.953	525.302
HALKB	40,04	40,04	40,06	1,37%	39,28	40,18	39,74	289.239.652	7.277.910
HATEK	16,10	16,09	16,10	0,63%	16,03	16,20	16,08	5.121.364	318.427
HATSN	48,50	48,46	48,50	2,19%	47,88	48,80	48,31	23.811.035	492.882
HDFGS	3,12	3,11	3,12	0,32%	3,10	3,15	3,12	35.212.772	11.283.123
HEDEF	145,00	144,90	145,00	0,00%	142,40	147,00	145,01	41.517.071	286.311
HEKTS	4,70	4,70	4,71	2,62%	4,52	4,76	4,64	646.767.558	139.423.024
HKTM	13,82	13,81	13,82	1,62%	13,50	13,86	13,68	23.204.632	1.695.779
HLGYO	6,01	6,00	6,01	1,01%	5,96	6,03	6,01	45.186.094	7.517.639
HOROZ	80,45	80,40	80,50	-2,13%	80,30	83,20	81,34	118.730.394	1.459.605
HRKET	76,60	76,60	76,70	6,24%	72,60	78,00	75,55	80.911.714	1.070.995
HTTBT	41,70	41,70	41,76	1,12%	41,20	42,78	41,69	2.879.245	69.066
HUBVC	3,85	3,85	3,86	0,79%	3,78	3,89	3,85	2.111.488	548.102
HUNER	3,84	3,84	3,85	2,13%	3,64	3,97	3,87	237.878.578	61.509.678
HURGZ	9,60	9,60	9,61	0,42%	9,54	9,84	9,65	40.211.235	4.167.807
ICBCT	16,92	16,90	16,93	1,38%	16,63	17,04	16,88	10.478.784	620.799
ICUGS	6,00	5,99	6,00	-1,32%	5,97	6,15	6,01	9.681.321	1.609.923
IDGYO	3,83	3,83	3,84	-1,03%	3,72	3,85	3,79	3.251.314	858.907
IEYHO	101,30	101,20	101,30	-0,49%	100,70	102,20	101,32	90.699.265	895.151
IHAAS	84,35	84,30	84,40	1,81%	82,65	85,00	83,82	38.650.432	461.118
IHEVA	2,23	2,22	2,23	0,00%	2,21	2,24	2,22	371.923	167.389
IHGZT	1,55	1,54	1,55	1,97%	1,52	1,55	1,53	17.373.702	11.357.140
IHLAS	2,13	2,12	2,13	0,95%	2,12	2,14	2,13	15.678.290	7.361.035
IHLGM	2,21	2,20	2,21	1,38%	2,18	2,22	2,20	9.476.627	4.307.401
IHYAY	1,82	1,82	1,83	1,68%	1,80	1,83	1,82	2.061.107	1.134.253
IMASM	3,54	3,53	3,54	0,85%	3,51	3,57	3,54	14.415.715	4.069.069
INDES	11,31	11,31	11,32	0,71%	11,26	11,40	11,32	20.728.584	1.831.810
INFO	3,86	3,86	3,87	1,05%	3,82	3,88	3,85	24.665.652	6.415.821
INGRM	521,00	520,00	521,00	4,25%	499,75	524,00	513,60	9.144.096	17.804
INTEK	235,00	-	-	-2,08%	235,00	235,00	235,00	535.095	2.277
INTEM	300,00	300,00	300,25	-0,50%	298,50	305,75	302,15	12.916.353	42.748
INVEO	8,31	8,31	8,32	4,40%	8,06	8,33	8,25	22.244.761	2.697.466
INVES	589,00	589,00	589,50	-0,59%	588,00	593,00	589,49	7.221.268	12.250
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	14,19	14,18	14,19	0,57%	14,08	14,23	14,17	1.105.664.601	78.009.946
ISDMR	57,65	57,60	57,65	-0,17%	57,55	59,35	58,40	46.371.802	794.075
ISFIN	20,28	20,26	20,28	-0,88%	20,26	20,52	20,34	5.493.041	270.124
ISGSY	117,30	117,20	117,30	0,34%	116,50	118,10	117,15	20.248.801	172.850
ISGYO	19,98	19,95	19,98	0,45%	19,92	20,06	19,99	4.159.289	208.069
ISKPL	22,16	22,14	22,16	1,09%	21,60	22,32	21,92	164.267.170	7.494.183
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,86	40,84	40,86	0,69%	40,66	41,00	40,84	59.221.161	1.450.035
ISSEN	8,52	8,50	8,52	3,27%	8,27	8,58	8,48	5.977.338	705.256
ISYAT	8,42	8,43	8,44	0,48%	8,39	8,47	8,43	4.093.478	485.635
IZENR	11,26	11,26	11,27	0,36%	11,07	11,28	11,19	189.167.442	16.906.395
IZFAS	61,40	61,40	61,45	-1,21%	61,10	62,50	61,73	68.854.987	1.115.504
IZINV	76,45	76,30	76,45	1,80%	74,55	77,35	75,99	14.912.934	196.249
IZMDC	8,08	8,08	8,09	1,38%	7,98	8,13	8,08	8.012.517	992.203
JANTS	18,18	18,15	18,18	2,13%	17,98	18,34	18,19	14.594.538	802.230
KAPLM	612,50	612,00	612,50	1,58%	601,00	615,50	611,24	16.016.414	26.203
KAREL	12,93	12,93	12,95	1,81%	12,56	13,00	12,82	79.385.276	6.191.309
KARSN	14,74	14,73	14,74	0,61%	14,51	14,96	14,79	174.262.172	11.782.551
KARTN	116,90	116,60	116,90	0,09%	116,00	119,90	117,28	7.628.019	65.042
KATMR	2,97	2,96	2,97	0,68%	2,94	2,99	2,97	97.620.592	32.895.148
KAYSE	4,86	4,85	4,86	2,10%	4,80	4,90	4,87	21.259.272	4.368.459
KBORU	25,68	25,66	25,68	-0,23%	25,60	26,00	25,75	43.214.567	1.677.964
KCAER	13,07	13,06	13,07	-0,23%	13,02	13,19	13,09	39.403.644	3.009.565
KCHOL	206,30	206,20	206,30	0,93%	205,00	206,70	205,85	503.705.941	2.446.927
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	9,35	9,34	9,35	1,85%	9,20	9,36	9,28	8.744.373	942.045
KGYO	12,21	12,20	12,22	-1,77%	12,21	12,43	12,32	26.640.011	2.163.029
KIMMR	17,33	17,32	17,35	2,30%	16,99	17,70	17,22	5.893.084	342.273
KLGYO	5,11	5,10	5,11	0,39%	5,09	5,15	5,11	7.794.888	1.525.659
KLKIM	32,56	32,52	32,56	0,80%	32,40	32,64	32,54	9.499.063	291.930
KLMSN	34,84	34,84	34,86	0,11%	34,80	35,08	34,91	3.212.883	92.046
KLNMA	9,35	-	-	-0,43%	9,35	9,35	9,35	505.003	54.011
KLRHO	106,10	106,00	106,10	-0,19%	105,60	108,60	106,75	137.279.698	1.285.965
KLSER	28,90	28,90	28,92	0,98%	28,62	29,14	28,96	9.872.081	340.869
KLSYN	11,34	11,32	11,34	0,09%	11,28	11,50	11,35	8.109.505	714.447
KLYPV	64,85	64,85	64,90	6,14%	61,70	66,10	64,60	191.702.455	2.967.521
KMPUR	23,04	23,00	23,04	7,97%	21,36	23,40	22,63	88.677.660	3.918.058
KNFRT	12,29	12,27	12,29	-1,84%	12,25	12,58	12,37	15.333.474	1.239.947
KOCMT	2,70	2,69	2,70	2,66%	2,65	2,72	2,69	12.281.025	4.562.581
KONKA	15,34	15,32	15,34	2,47%	15,00	15,51	15,33	6.588.825	429.818
KONTR	9,71	9,70	9,71	4,18%	9,29	9,84	9,51	387.243.012	40.718.718
KONYA	4.090,00	4.090,00	4.097,50	0,68%	4.070,00	4.112,50	4.097,84	3.688.055	900
KOPOL	6,39	6,38	6,39	1,43%	6,35	6,49	6,43	17.194.115	2.674.975
KORDS	92,85	92,80	92,95	6,85%	90,40	94,30	92,20	333.097.574	3.612.944
KOTON	15,52	15,51	15,53	0,58%	15,43	15,65	15,57	12.706.990	816.287
KRDMA	40,00	39,98	40,00	1,27%	39,32	40,20	39,92	126.823.232	3.177.246
KRDMB	95,00	94,95	95,00	1,06%	93,75	96,90	94,95	417.828.753	4.400.718
KRDMD	42,60	42,60	42,62	-0,37%	42,32	43,06	42,69	426.529.822	9.991.122
KRGYO	2,86	2,85	2,86	1,78%	2,82	2,86	2,85	4.649.198	1.633.425
KRONT	17,33	17,31	17,33	-4,52%	16,90	17,82	17,39	48.941.029	2.813.823
KRPLS	9,18	9,18	9,19	3,96%	8,87	9,50	9,18	17.303.069	1.884.944
KRSTL	11,13	11,13	11,15	1,00%	11,03	11,20	11,11	22.791.010	2.050.630
KRTEK	25,32	25,20	25,32	0,48%	25,20	25,36	25,26	579.889	22.960
KRVGD	3,41	3,40	3,41	3,33%	3,31	3,44	3,40	17.291.849	5.088.045
KSTUR	2.992,50	-	-	0,00%	2.992,50	2.992,50	2.992,50	56.858	19
KTLEV	127,90	127,80	127,90	2,32%	125,00	128,60	126,93	724.937.720	5.711.233
KTSKR	127,70	127,60	127,70	1,75%	125,60	130,70	128,28	49.792.130	388.162
KUTPO	95,35	95,30	95,35	1,65%	93,90	96,30	94,89	4.763.026	50.195
KUVVA	158,30	158,20	158,30	0,38%	157,00	159,00	157,88	3.207.977	20.319
KUYAS	92,80	92,80	92,90	1,81%	91,25	92,95	92,56	91.140.272	984.615
KZBGY	3,32	3,32	3,33	0,61%	3,31	3,36	3,33	23.453.526	7.040.447
KZGYO	26,38	26,36	26,40	0,08%	26,22	26,76	26,51	14.218.056	536.319
LIDER	122,70	122,60	122,70	0,25%	121,70	123,70	122,63	31.336.294	255.542
LIDFA	3,48	3,47	3,48	1,46%	3,44	3,51	3,48	14.011.503	4.028.503
LILAK	36,60	36,56	36,60	6,40%	35,80	37,84	37,21	287.358.112	7.722.879
LINK	6,20	6,19	6,20	1,14%	6,12	6,25	6,18	62.034.299	10.039.805
LKMNH	15,99	15,98	16,01	1,07%	15,86	16,04	15,97	3.531.794	221.169
LMKDC	37,28	37,28	37,30	-0,48%	36,92	38,36	37,64	126.829.934	3.369.159
LOGO	160,90	160,80	160,90	2,48%	157,50	161,00	159,50	25.732.761	161.337
LRSHO	3,87	3,87	3,88	0,52%	3,86	3,91	3,89	15.595.326	4.009.047
LUKSK	111,40	111,30	111,50	2,01%	109,80	111,90	110,75	3.051.123	27.551
LXGYO	18,03	18,03	18,04	1,58%	17,76	18,08	17,90	86.831.119	4.850.813
LYDHO	195,70	195,40	195,70	0,88%	194,00	197,10	195,57	14.448.162	73.876
LYDYE	16.025,00	16.000,00	16.017,50	0,14%	15.905,00	16.100,00	16.004,58	3.296.943	206
MAALT	1.119,00	1.119,00	-	9,92%	1.072,00	1.119,00	1.105,86	45.617.851	41.251
MACKO	45,10	45,10	45,16	2,22%	44,12	45,80	45,27	36.046.440	796.265
MAGEN	67,30	67,30	67,35	-1,39%	66,20	68,30	67,10	69.314.069	1.032.988
MAKIM	17,13	17,11	17,13	1,12%	16,99	17,17	17,13	1.990.485	116.172
MAKTK	13,88	13,87	13,89	0,95%	13,76	14,04	13,93	9.269.349	665.277
MANAS	28,24	28,22	28,26	4,13%	26,94	29,20	28,26	497.987.566	17.620.096
MARBL	13,49	13,49	13,50	0,22%	13,45	13,57	13,51	6.990.187	517.265
MARKA	51,50	51,50	51,60	0,19%	51,45	51,90	51,69	6.510.732	125.956
MARMR	2,82	2,81	2,82	0,71%	2,81	2,87	2,84	80.504.954	28.335.498
MARTI	2,25	2,25	2,26	0,45%	2,24	2,29	2,27	34.868.235	15.385.471
MAVI	44,00	44,00	44,02	0,55%	43,88	44,24	44,05	20.292.047	460.710
MCARD	187,20	187,00	187,20	2,35%	183,50	188,40	186,30	199.636.964	1.071.601
MEDTR	31,22	31,14	31,22	2,09%	30,58	31,26	30,93	8.245.086	266.612
MEGAP	2,43	-	-	-2,02%	2,43	2,43	2,43	172.302	70.906
MEGMT	87,55	87,50	87,55	1,63%	85,65	87,75	86,99	73.343.014	843.129
MEKAG	4,08	4,07	4,08	1,24%	4,04	4,09	4,06	10.626.853	2.615.306
MEPET	22,18	22,16	22,18	-0,36%	22,00	22,34	22,17	1.527.865	68.906
MERCN	22,06	22,04	22,06	0,27%	22,02	22,46	22,25	16.831.834	756.466
MERIT	16,72	16,70	16,72	0,60%	16,57	16,78	16,70	9.291.429	556.421
MERKO	2,10	2,09	2,10	0,48%	2,08	2,11	2,09	33.976.641	16.231.779
METRO	7,07	7,06	7,08	0,57%	7,02	7,12	7,06	15.261.621	2.161.532
MEYSU	19,67	19,66	19,68	0,20%	19,48	19,88	19,66	120.057.060	6.107.964
MGROS	718,50	718,00	718,50	2,64%	704,50	727,00	720,60	616.244.105	855.184
MHRGY	4,13	4,12	4,13	0,24%	4,10	4,15	4,13	2.447.423	593.178
MIATK	47,60	47,58	47,62	4,85%	45,88	48,00	47,11	723.300.016	15.353.566
MMCAS	73,50	-	-	0,00%	73,50	73,50	73,50	85.775	1.167
MNDRS	12,39	12,38	12,39	0,49%	12,34	12,45	12,41	7.730.544	623.174
MNDTR	6,11	6,10	6,12	0,49%	6,09	6,15	6,12	2.933.329	479.147
MOBTL	14,42	14,42	14,43	1,98%	14,24	14,76	14,51	52.282.716	3.603.663
MOGAN	15,20	15,19	15,20	-1,36%	15,17	15,46	15,32	47.890.922	3.125.187
MOPAS	41,00	40,96	41,02	3,54%	39,70	41,00	40,44	60.352.584	1.492.553
MPARK	488,75	488,50	489,00	-0,36%	487,25	493,75	490,91	43.432.101	88.473
MRGYO	1,83	1,82	1,83	-0,54%	1,82	1,88	1,85	59.408.375	32.131.613
MRSHL	1.585,00	1.584,00	1.585,00	2,59%	1.546,00	1.590,00	1.573,98	6.656.365	4.229
MSGYO	6,53	6,52	6,54	6,18%	6,19	6,66	6,43	18.076.132	2.813.359
MTRKS	24,44	24,42	24,44	1,41%	24,06	24,48	24,28	6.944.998	286.049
MTRYO	9,88	9,88	9,90	0,30%	9,74	9,93	9,84	998.558	101.483
MZHLD	6,46	6,44	6,45	0,16%	6,33	6,47	6,41	286.595	44.727
NATEN	7,37	7,36	7,37	1,38%	7,29	7,54	7,41	52.618.169	7.103.222
NETAS	67,25	67,20	67,25	0,60%	66,25	67,85	67,17	13.187.531	196.337
NETCD	161,50	161,40	161,50	3,26%	155,60	162,80	159,84	378.383.495	2.367.225
NIBAS	6,69	6,68	6,69	-3,04%	6,58	6,93	6,73	28.618.052	4.250.902
NTGAZ	12,57	12,57	12,58	1,45%	12,41	12,57	12,50	11.902.700	951.991
NTHOL	40,32	40,32	40,34	0,25%	40,26	40,76	40,39	7.392.257	183.004
NUGYO	9,83	9,82	9,83	1,55%	9,70	9,88	9,82	1.559.411	158.752
NUHCM	234,00	233,90	234,00	0,86%	232,00	234,80	233,97	2.682.921	11.467
OBAMS	8,66	8,65	8,66	0,35%	8,65	8,74	8,70	100.490.511	11.551.011
OBASE	38,18	38,12	38,16	2,36%	37,32	38,38	38,04	5.632.936	148.080
ODAS	7,95	7,94	7,95	1,92%	7,89	8,13	8,00	254.829.844	31.836.381
ODINE	1.252,00	1.251,00	1.253,00	0,56%	1.225,00	1.271,00	1.256,13	103.078.962	82.061
OFSYM	60,60	60,70	60,80	-0,66%	60,50	61,25	60,82	9.385.106	154.300
ONCSM	348,50	348,00	348,50	1,98%	338,00	350,00	343,52	72.854.729	212.084
ONRYT	64,70	64,65	64,70	2,54%	63,40	65,15	64,33	17.275.278	268.532
ORCAY	4,80	4,80	4,82	-1,84%	4,67	5,10	4,80	7.255.708	1.510.526
ORGE	95,75	95,70	95,75	0,26%	94,30	97,95	96,41	57.539.323	596.821
ORMA	195,00	-	-	2,09%	195,00	195,00	195,00	564.915	2.897
OSMEN	7,91	7,90	7,91	1,28%	7,81	7,97	7,91	4.717.967	596.261
OSTIM	2,92	2,91	2,92	0,69%	2,91	2,95	2,93	7.354.441	2.511.586
OTKAR	374,00	374,00	374,25	0,54%	372,25	375,00	373,61	26.554.191	71.074
OTTO	301,75	301,75	302,25	0,75%	300,00	302,50	300,94	6.595.490	21.916
OYAKC	23,00	23,00	23,02	0,44%	22,96	23,12	23,05	51.054.720	2.215.405
OYAYO	52,05	51,90	52,05	0,39%	50,95	52,30	51,48	2.120.426	41.190
OYLUM	8,44	8,44	8,45	-0,24%	8,37	8,55	8,44	682.977	80.914
OYYAT	53,30	53,30	53,35	0,66%	52,85	53,40	53,04	2.360.443	44.502
OZATD	875,00	867,50	875,00	9,51%	760,00	878,50	829,94	369.717.262	445.473
OZGYO	2,29	2,28	2,29	3,15%	2,22	2,29	2,27	6.294.798	2.771.765
OZKGY	13,03	13,03	13,04	0,39%	13,00	13,09	13,03	7.606.583	583.582
OZRDN	32,00	32,00	32,10	-1,36%	31,10	32,64	32,07	2.200.100	68.598
OZSUB	29,26	29,22	29,26	1,95%	28,66	29,40	29,05	12.632.680	434.923
OZYSR	12,86	12,86	12,87	0,94%	12,75	12,92	12,85	6.954.161	541.119
PAGYO	125,70	125,70	125,80	0,56%	124,00	126,10	125,68	4.402.903	35.034
PAHOL	1,70	1,69	1,70	1,80%	1,68	1,70	1,69	199.715.274	118.160.252
PAMEL	88,80	88,65	88,80	2,25%	86,85	88,80	88,16	4.015.482	45.549
PAPIL	16,28	16,27	16,28	0,12%	16,22	16,35	16,28	17.108.444	1.051.197
PARSN	89,25	89,25	89,35	1,77%	87,80	89,85	89,42	7.583.181	84.803
PASEU	105,80	105,70	105,80	-2,85%	104,10	108,90	106,25	182.568.630	1.718.298
PATEK	23,96	23,92	23,96	3,72%	23,30	24,40	23,82	285.824.123	12.000.217
PCILT	32,98	32,98	33,00	2,11%	32,02	33,50	32,81	17.940.584	546.823
PEKGY	15,16	-	15,16	-9,98%	15,16	15,85	15,28	2.623.356.976	171.679.426
PENGD	14,78	14,75	14,78	1,51%	14,54	14,79	14,71	30.528.085	2.076.064
PENTA	16,20	16,19	16,22	5,47%	15,33	16,39	16,05	55.013.325	3.428.476
PETKM	26,50	26,50	26,52	-0,08%	26,42	26,76	26,56	241.061.420	9.076.670
PETUN	14,77	14,75	14,78	2,14%	14,55	14,90	14,79	4.762.288	321.984
PGSUS	178,50	178,40	178,50	0,85%	177,90	178,90	178,41	237.540.388	1.331.434
PINSU	12,09	12,07	12,09	-1,31%	11,65	12,25	12,15	12.149.102	1.000.239
PKART	159,00	158,70	159,00	1,40%	155,90	164,30	161,19	66.819.072	414.532
PKENT	152,10	152,00	152,10	0,93%	151,00	152,70	152,03	6.919.207	45.513
PLTUR	25,22	25,18	25,22	0,48%	25,14	25,32	25,22	6.704.332	265.879
PNLSN	48,26	48,26	48,30	2,16%	47,44	48,92	48,26	15.964.260	330.808
PNSUT	17,39	17,37	17,40	2,29%	17,00	17,57	17,37	22.768.436	1.310.623
POLHO	19,64	19,64	19,66	3,37%	19,24	19,84	19,61	31.349.951	1.598.943
POLTK	5.420,00	5.420,00	5.427,50	2,07%	5.312,50	5.445,00	5.400,95	7.777.373	1.440
PRDGS	8,46	8,44	8,46	3,05%	8,28	8,49	8,38	12.929.213	1.543.396
PRKAB	48,40	48,36	48,40	8,08%	43,44	48,40	45,83	234.527.974	5.117.533
PRKME	20,10	20,06	20,10	2,39%	19,68	20,20	20,00	5.676.263	283.775
PRZMA	43,96	-	-	9,95%	43,96	43,96	43,96	5.183.675	117.918
PSDTC	126,30	126,30	126,40	-0,16%	124,00	128,00	125,87	2.636.533	20.946
PSGYO	3,47	3,47	3,48	-0,86%	3,46	3,51	3,47	149.668.733	43.093.393
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	3,76	3,75	3,76	0,27%	3,73	3,81	3,77	79.765.965	21.146.313
RALYH	297,75	297,25	297,75	-8,10%	291,75	317,50	295,32	98.219.967	332.587
RAYSG	198,50	198,40	198,50	0,20%	198,20	199,90	198,71	4.879.026	24.553
REEDR	7,64	7,64	7,65	0,66%	7,59	7,67	7,63	35.618.926	4.668.246
RGYAS	207,80	207,70	207,80	9,95%	195,10	207,90	204,16	1.093.154.989	5.354.447
RNPOL	2,62	2,61	2,62	1,16%	2,59	2,64	2,62	1.248.607	476.776
RODRG	28,90	28,88	28,90	-2,03%	28,24	29,20	28,60	3.449.152	120.590
RTALB	4,69	4,68	4,69	-0,42%	4,52	5,03	4,79	459.127.333	95.956.512
RUBNS	36,96	36,92	36,96	2,38%	36,10	37,12	36,49	22.614.881	619.683
RUZYE	13,07	13,07	13,09	1,71%	12,91	13,13	13,03	15.535.352	1.192.578
RYGYO	30,46	30,42	30,44	1,20%	30,10	30,54	30,39	4.871.112	160.300
RYSAS	19,01	19,01	19,02	1,98%	18,70	19,12	18,99	23.380.904	1.231.188
SAFKR	25,04	25,00	25,04	0,81%	24,80	25,10	24,91	23.664.274	950.012
SAHOL	96,75	96,70	96,75	1,57%	95,65	96,85	96,24	454.067.659	4.718.177
SAMAT	5,71	5,71	5,72	0,53%	5,60	5,75	5,69	1.919.269	337.067
SANEL	40,30	40,20	40,30	1,00%	39,18	40,30	39,72	4.098.323	103.186
SANFM	7,43	7,42	7,43	1,64%	7,34	7,48	7,41	8.784.300	1.185.639
SANKO	23,00	22,94	22,98	0,88%	22,86	23,40	22,98	3.922.732	170.741
SARKY	34,22	34,22	-	9,96%	31,32	34,22	32,99	1.315.885.455	39.886.811
SASA	2,89	2,88	2,89	-0,69%	2,87	2,95	2,90	3.354.920.452	1.155.880.048
SAYAS	55,35	55,30	55,40	2,03%	54,70	56,35	55,42	37.988.887	685.420
SDTTR	275,25	275,25	275,50	0,27%	273,00	277,25	275,22	84.601.822	307.398
SEGMN	67,25	67,10	67,20	4,83%	64,35	67,25	65,91	74.494.465	1.130.208
SEGYO	4,82	4,81	4,82	2,34%	4,72	4,92	4,81	10.840.160	2.254.199
SEKFK	11,76	11,75	11,76	1,82%	11,55	11,86	11,72	247.588	21.131
SEKUR	8,16	8,16	8,17	0,12%	8,03	8,29	8,20	4.156.376	506.692
SELEC	110,20	110,10	110,30	-0,27%	109,30	112,90	110,58	15.313.211	138.478
SELVA	2,35	2,34	2,35	1,73%	2,32	2,36	2,35	11.369.587	4.847.916
SERNT	8,98	8,98	9,00	-0,11%	8,95	9,10	9,02	15.470.868	1.716.036
SEYKM	5,23	5,22	5,23	1,36%	5,15	5,29	5,21	1.983.213	380.748
SILVR	2,72	2,70	2,72	0,74%	2,67	2,74	2,70	1.270.591	470.753
SISE	50,85	50,80	50,85	0,69%	50,50	51,35	50,93	552.920.334	10.856.227
SKBNK	13,75	13,74	13,75	0,15%	13,68	13,87	13,77	46.080.049	3.345.912
SKTAS	3,85	3,85	3,86	0,26%	3,80	3,89	3,84	8.431.933	2.195.141
SKYLP	348,25	349,00	353,50	-0,21%	334,50	358,25	348,41	5.212.589	14.961
SKYMD	13,31	13,30	13,32	0,00%	13,28	13,40	13,33	3.929.638	294.796
SMART	34,30	34,28	34,30	2,08%	33,70	34,48	34,25	32.052.879	935.898
SMRTG	12,83	12,81	12,83	2,23%	12,81	13,33	13,10	874.799.364	66.764.923
SMRVA	17,46	17,46	17,47	1,51%	17,25	17,53	17,40	67.259.376	3.865.988
SNGYO	3,85	3,84	3,85	1,05%	3,81	3,86	3,84	15.396.005	4.011.845
SNICA	4,34	4,33	4,34	0,70%	4,32	4,39	4,36	7.706.786	1.769.262
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	18,37	18,37	18,38	-0,16%	18,01	18,55	18,35	28.025.132	1.527.633
SOKM	52,75	52,70	52,75	1,83%	51,95	53,15	52,78	143.702.459	2.722.927
SONME	136,00	135,50	136,00	-0,37%	135,10	137,00	136,43	1.224.891	8.978
SRVGY	3,24	3,23	3,24	0,93%	3,21	3,26	3,24	10.229.838	3.156.103
SUMAS	399,75	-	-	2,37%	399,75	399,75	399,75	972.592	2.433
SUNTK	36,28	36,26	36,30	0,78%	36,24	36,76	36,39	3.702.659	101.746
SURGY	70,00	69,95	70,00	-0,14%	69,60	71,10	70,19	109.211.289	1.555.978
SUWEN	8,15	8,14	8,15	0,62%	8,11	8,19	8,16	6.035.292	739.801
SVGYO	18,04	18,04	18,07	-5,89%	17,26	18,94	17,67	863.072.730	48.856.673
TABGD	285,75	285,75	286,00	0,79%	272,50	286,50	283,07	42.909.196	151.583
TARKM	498,00	497,75	498,25	1,17%	488,25	500,00	495,17	36.984.417	74.690
TATEN	19,83	19,82	19,83	-1,25%	19,60	20,44	19,98	500.170.012	25.039.883
TATGD	22,50	22,48	22,52	3,59%	21,96	22,98	22,51	64.311.166	2.856.565
TAVHL	268,25	268,00	268,25	1,61%	265,00	268,75	267,08	111.459.915	417.335
TBORG	141,50	141,20	141,50	0,86%	140,60	141,80	140,91	8.268.575	58.680
TCELL	114,90	114,80	114,90	0,79%	114,20	115,50	114,91	303.142.460	2.638.042
TCKRC	124,70	124,60	124,70	-3,33%	123,90	129,60	126,32	249.165.593	1.972.485
TDGYO	16,05	16,04	16,05	-0,31%	15,90	16,11	16,01	3.060.964	191.163
TEHOL	29,32	29,30	29,32	1,10%	29,02	30,12	29,53	1.508.808.001	51.097.443
TEKTU	11,80	11,79	11,80	2,25%	11,60	12,10	11,87	44.276.910	3.729.290
TERA	259,00	259,00	259,25	-0,29%	254,00	260,25	258,00	616.922.713	2.391.184
TEZOL	18,59	18,57	18,60	0,22%	18,29	18,73	18,46	22.773.006	1.233.365
TGSAS	163,50	163,50	163,60	-0,85%	163,50	166,70	164,73	7.342.831	44.574
THYAO	306,75	306,50	306,75	0,90%	305,25	307,50	306,70	2.384.145.000	7.773.584
TKFEN	148,60	148,40	148,60	0,00%	147,20	150,30	149,00	126.327.260	847.812
TKNSA	22,60	22,60	22,64	0,80%	22,48	22,70	22,60	13.632.796	603.167
TLMAN	96,25	96,20	96,25	1,26%	95,20	96,45	95,87	2.515.517	26.239
TMPOL	354,00	353,50	354,00	1,07%	348,25	359,50	353,47	26.577.353	75.189
TMSN	102,30	102,20	102,30	0,79%	101,60	102,50	102,02	15.008.010	147.114
TNZTP	26,76	26,72	26,76	1,29%	26,52	26,86	26,75	15.071.176	563.479
TOASO	304,50	304,25	304,50	1,16%	302,25	306,25	304,68	171.869.027	564.098
TRALT	47,32	47,30	47,32	0,77%	47,02	47,74	47,36	618.765.306	13.065.481
TRCAS	47,02	47,02	47,04	-0,34%	46,60	47,30	47,06	7.073.253	150.320
TRENJ	94,25	94,15	94,25	1,45%	93,15	94,40	93,90	32.374.675	344.769
TRGYO	101,30	101,20	101,40	1,35%	99,50	101,80	100,61	29.190.913	290.154
TRHOL	1.580,00	1.580,00	1.589,00	-1,19%	1.555,00	1.590,00	1.572,23	53.587.752	34.084
TRILC	3,00	2,99	3,00	-6,25%	2,93	3,11	3,03	268.159.381	88.511.527
TRMET	127,40	127,30	127,50	0,79%	127,00	128,50	127,71	74.198.793	580.993
TSGYO	6,85	6,84	6,86	0,74%	6,83	6,89	6,86	2.097.554	305.678
TSKB	12,00	11,99	12,00	0,42%	11,96	12,05	12,01	35.745.958	2.977.003
TSPOR	1,01	1,01	1,02	-1,94%	1,01	1,03	1,02	160.027.743	156.355.830
TTKOM	64,90	64,85	64,90	0,23%	64,65	65,25	64,99	150.111.857	2.309.904
TTRAK	473,25	473,25	473,50	-0,68%	472,25	486,00	477,60	46.624.786	97.623
TUCLK	4,30	4,30	4,31	1,65%	4,27	4,32	4,29	6.247.106	1.454.842
TUKAS	2,67	2,67	2,68	1,52%	2,64	2,69	2,66	114.070.210	42.883.992
TUPRS	253,75	253,50	253,75	1,20%	250,75	255,00	253,53	867.433.372	3.421.465
TUREX	8,69	8,68	8,69	0,12%	8,68	8,80	8,74	48.349.434	5.533.507
TURGG	35,26	35,24	35,30	0,69%	35,00	35,52	35,27	6.033.451	171.048
TURSG	14,53	14,52	14,53	-0,21%	14,50	14,61	14,56	30.881.126	2.121.441
UCAYM	30,12	30,12	30,14	0,33%	29,92	30,34	30,11	47.549.506	1.579.456
UFUK	1.356,00	1.356,00	1.358,00	-0,95%	1.350,00	1.380,00	1.361,01	2.692.073	1.978
ULAS	29,10	29,00	29,10	0,41%	28,74	29,30	28,97	3.510.721	121.184
ULKER	125,90	125,90	126,00	0,08%	125,40	126,60	125,96	78.893.606	626.323
ULUFA	4,20	4,19	4,20	1,45%	4,14	4,23	4,19	11.258.726	2.689.367
ULUSE	288,50	288,00	288,50	2,03%	284,00	296,75	290,48	151.386.018	521.157
ULUUN	10,02	10,01	10,02	2,14%	9,83	10,15	10,05	26.697.484	2.656.997
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,02	14,01	14,03	0,65%	13,77	14,12	14,02	5.884.633	419.869
USAK	1,73	1,72	1,73	1,76%	1,71	1,73	1,72	66.046.513	38.379.058
VAKBN	32,32	32,30	32,32	-0,31%	31,98	32,64	32,31	323.862.960	10.023.685
VAKFA	12,96	12,96	12,97	0,62%	12,93	13,02	12,97	41.467.713	3.197.122
VAKFN	1,82	1,81	1,82	1,11%	1,81	1,83	1,82	12.914.508	7.101.164
VAKKO	79,85	79,80	79,85	0,44%	78,85	80,55	79,85	5.843.294	73.182
VANGD	93,55	93,20	93,55	-0,43%	92,00	95,00	93,13	3.428.127	36.812
VBTYZ	23,00	22,96	23,00	0,88%	22,84	23,14	23,00	8.211.238	357.073
VERTU	39,78	39,76	39,78	0,51%	39,74	39,94	39,81	2.928.152	73.547
VERUS	524,00	523,50	524,50	0,00%	522,50	529,50	524,54	1.746.195	3.329
VESBE	7,27	7,27	7,28	0,28%	7,27	7,35	7,30	11.713.573	1.605.760
VESTL	29,30	29,28	29,30	0,83%	29,10	29,46	29,27	34.151.691	1.166.851
VKFYO	32,42	32,38	32,42	-1,28%	32,18	32,76	32,47	2.164.849	66.666
VKGYO	2,86	2,86	2,87	1,06%	2,84	2,88	2,86	17.034.799	5.948.995
VKING	26,96	26,90	26,94	1,97%	26,50	27,14	26,93	3.422.893	127.098
VRGYO	2,40	2,39	2,40	2,13%	2,37	2,43	2,40	16.797.565	6.988.276
VSNMD	86,70	86,65	86,70	0,70%	85,85	86,85	86,38	21.069.428	243.907
YAPRK	14,02	14,01	14,02	1,01%	13,89	14,10	14,03	11.331.414	807.409
YATAS	42,64	42,64	42,68	2,25%	41,90	42,88	42,44	12.328.552	290.518
YAYLA	28,06	28,08	28,14	2,04%	27,60	28,42	28,19	12.409.812	440.156
YBTAS	17,39	-	-	0,35%	17,39	17,39	17,39	62.465	3.592
YEOTK	105,60	105,50	105,70	5,60%	104,60	109,80	107,33	1.194.381.661	11.128.090
YESIL	1,60	1,59	1,60	1,27%	1,58	1,60	1,59	9.520.749	5.991.805
YGGYO	240,60	240,60	240,70	-0,58%	240,60	244,70	242,15	6.763.770	27.932
YIGIT	25,04	25,00	25,04	1,13%	24,80	25,14	25,02	17.539.247	701.011
YKBNK	37,56	37,54	37,56	0,32%	37,28	37,84	37,62	862.125.510	22.918.137
YKSLN	3,71	3,71	3,72	2,49%	3,63	3,80	3,73	19.123.414	5.133.800
YONGA	60,05	-	-	1,26%	60,05	60,05	60,05	62.452	1.040
YUNSA	9,50	9,50	9,51	-0,52%	9,45	9,75	9,62	33.969.461	3.532.342
YYAPI	1,07	-	-	0,00%	1,07	1,07	1,07	140.182	131.011
YYLGD	12,39	12,38	12,40	2,48%	12,15	12,46	12,33	33.771.483	2.738.874
ZEDUR	10,70	10,68	10,70	1,81%	10,45	10,70	10,55	18.418.812	1.746.526
ZERGY	18,96	18,93	18,96	-4,24%	17,98	19,98	18,90	334.597.212	17.707.540
ZERGYNSE	0,00	-	-	0,00%	0,00	0,00	0,00	775.200.000	32.300.000
ZGYO	31,94	31,94	32,00	2,04%	31,38	32,48	32,09	50.458.532	1.572.299
ZOREN	3,30	3,29	3,30	0,92%	3,27	3,32	3,30	35.138.458	10.650.424
ZRGYO	21,12	21,08	21,12	0,57%	21,00	21,22	21,12	6.152.799	291.370

Midas’ın Kulakları

Tümünü Gör

May 14, 2026 • 1 saat once

Bim (BIMAS) %100 bedelsiz sermaye artırımı nasıl gerçekleşecek?

May 14, 2026 • 2 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (14 Mayıs)

May 13, 2026 • 17 saat once

Midas ile gün sonu: NVDA, BABA, BYDDY, ASTOR, SDTTR, YEOTK

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