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	12,53	12,53	12,55	-1,18%	12,33	12,85	12,55	182.324.005	14.533.797
A1YEN	29,10	29,08	29,10	-0,48%	29,04	29,42	29,16	28.522.146	978.004
ACSEL	104,00	104,00	104,10	1,17%	102,80	109,40	106,01	55.445.614	523.003
ADEL	36,60	36,58	36,60	4,39%	34,68	37,50	36,34	225.626.855	6.208.334
ADESE	1,55	1,54	1,55	1,97%	1,52	1,58	1,55	425.498.896	274.273.006
ADGYO	49,80	49,80	49,94	4,18%	47,86	50,50	49,67	96.882.240	1.950.602
AEFES	16,40	16,40	16,41	1,42%	16,09	16,42	16,28	984.500.167	60.482.229
AFYON	13,42	13,41	13,42	1,44%	13,21	13,44	13,34	25.731.953	1.928.662
AGESA	207,90	207,80	209,00	0,48%	200,90	209,70	205,46	152.505.724	742.260
AGHOL	30,22	30,20	30,22	1,14%	29,70	30,26	30,04	171.310.226	5.702.681
AGROT	6,43	6,40	6,43	2,55%	6,24	6,63	6,42	218.712.140	34.064.971
AGYO	7,33	7,31	7,33	-0,54%	7,21	7,40	7,30	2.402.175	329.308
AHGAZ	21,86	21,86	21,90	-1,09%	21,80	22,16	21,92	68.670.722	3.133.253
AHSGY	17,28	17,28	17,30	3,35%	16,70	17,58	17,26	55.148.443	3.194.508
AKBNK	74,40	74,35	74,40	1,64%	72,75	75,05	74,13	7.999.317.488	107.913.405
AKCNS	160,10	160,10	160,20	1,20%	156,70	160,70	158,95	68.744.907	432.486
AKENR	11,46	11,46	11,47	1,33%	11,27	11,77	11,46	146.904.616	12.816.830
AKFGY	2,67	2,67	2,68	-0,37%	2,65	2,69	2,67	44.267.068	16.600.055
AKFIS	20,78	20,78	20,80	1,37%	20,52	20,88	20,69	29.359.814	1.418.741
AKFYE	17,04	17,04	17,05	1,31%	16,84	17,14	17,01	47.385.793	2.786.102
AKGRT	6,95	6,94	6,95	0,29%	6,90	7,02	6,95	123.494.223	17.773.168
AKMGY	200,50	200,50	200,60	-0,15%	198,40	202,50	199,82	4.188.902	20.963
AKSA	10,21	10,21	10,22	0,79%	10,08	10,31	10,16	198.540.388	19.538.703
AKSEN	68,55	68,55	68,60	1,56%	67,55	69,15	68,48	360.847.072	5.269.477
AKSGY	7,87	7,86	7,87	3,28%	7,62	7,91	7,80	62.601.173	8.029.708
AKSUE	23,68	23,64	23,68	0,77%	23,20	25,74	24,63	188.995.803	7.673.347
AKYHO	2,74	2,74	2,75	-0,72%	2,71	2,77	2,74	4.627.576	1.691.274
ALARK	104,70	104,70	104,80	0,00%	104,00	105,90	105,08	1.061.282.743	10.099.786
ALBRK	8,30	8,29	8,30	1,72%	8,14	8,32	8,25	158.304.745	19.191.164
ALCAR	857,50	857,50	859,50	0,00%	850,50	862,00	858,31	20.398.629	23.766
ALCTL	106,60	106,40	106,60	1,23%	105,20	107,20	105,99	31.291.856	295.241
ALFAS	41,52	41,50	41,52	0,78%	41,30	42,00	41,63	60.843.186	1.461.471
ALGYO	34,98	34,98	35,00	3,00%	33,72	36,12	35,31	346.726.383	9.818.435
ALKA	11,88	11,86	11,88	4,85%	11,17	12,30	11,83	218.653.844	18.491.066
ALKIM	18,09	18,09	18,12	-0,60%	18,00	18,73	18,37	59.465.928	3.237.107
ALKLC	213,00	213,00	213,20	-1,34%	213,00	220,00	215,97	175.527.137	812.747
ALTINS1	111,59	111,59	-	5,00%	107,77	111,59	110,51	5.955.285.365	53.891.744
ALTNY	15,40	15,40	15,41	0,52%	15,11	15,50	15,30	277.821.758	18.153.432
ALVES	27,14	27,14	27,18	2,42%	27,02	27,80	27,41	220.873.106	8.059.521
ANELE	15,65	15,65	15,69	0,32%	15,44	15,80	15,55	20.120.918	1.294.227
ANGEN	10,97	10,97	10,98	-0,18%	10,93	11,05	10,99	15.105.718	1.374.111
ANHYT	99,85	99,75	99,85	4,12%	95,95	100,30	98,39	175.031.198	1.779.003
ANSGR	23,58	23,58	23,60	1,81%	23,16	23,68	23,50	122.089.204	5.194.509
ARASE	70,30	70,30	70,50	2,25%	68,55	71,65	70,17	60.875.611	867.578
ARCLK	110,10	110,10	110,30	2,90%	106,10	111,80	109,30	596.646.486	5.459.006
ARDYZ	38,52	38,50	38,52	2,50%	36,58	39,18	37,78	307.864.833	8.149.470
ARENA	27,98	27,98	28,00	-0,64%	27,80	28,30	27,99	27.989.817	999.847
ARFYE	23,58	23,58	-	9,98%	23,58	23,58	23,58	7.990.578	338.871
ARMGD	79,00	78,95	79,00	5,33%	73,60	79,50	77,31	457.140.896	5.913.407
ARSAN	3,64	3,63	3,64	-1,62%	3,60	3,72	3,65	92.749.079	25.438.977
ARTMS	37,60	37,60	37,88	-0,48%	37,50	38,72	38,23	97.140.077	2.541.126
ARZUM	2,37	2,36	2,37	0,85%	2,33	2,38	2,35	20.849.419	8.858.926
ASELS	257,00	256,75	257,00	7,08%	238,80	258,00	247,42	13.606.563.483	54.994.067
ASGYO	10,95	10,95	10,96	0,09%	10,84	10,99	10,92	21.761.580	1.993.523
ASTOR	118,40	118,40	118,50	1,11%	116,50	118,80	117,75	2.870.346.002	24.376.891
ASUZU	59,30	59,20	59,30	0,00%	58,90	59,75	59,23	27.399.006	462.593
ATAGY	14,60	14,60	14,61	-0,68%	14,40	14,89	14,64	4.871.492	332.805
ATAKP	52,40	52,35	52,40	0,48%	51,95	53,05	52,39	14.247.119	271.933
ATATP	133,90	133,90	134,00	-1,33%	132,70	136,30	133,88	119.016.629	888.999
ATEKS	143,00	143,00	143,30	2,07%	128,10	143,00	132,99	30.253.541	227.484
ATLAS	6,15	6,14	6,15	4,59%	5,80	6,30	6,05	6.229.199	1.029.076
ATSYH	70,25	70,25	70,95	-2,70%	70,05	71,90	70,51	3.978.728	56.432
AVGYO	9,71	9,66	9,71	1,36%	9,51	9,84	9,67	24.948.684	2.580.321
AVHOL	37,30	37,30	37,64	-0,75%	37,18	38,32	37,73	34.885.554	924.591
AVOD	3,58	3,58	3,59	0,56%	3,53	3,68	3,59	26.207.329	7.291.525
AVPGY	53,10	53,10	53,15	1,63%	52,00	53,10	52,51	47.402.171	902.811
AVTUR	15,50	15,50	15,58	1,97%	15,30	15,65	15,51	6.180.030	398.502
AYCES	426,25	426,25	426,50	1,25%	421,00	439,25	430,56	33.810.359	78.526
AYDEM	22,20	22,20	22,22	-3,73%	22,02	23,70	22,70	107.856.224	4.751.783
AYEN	25,22	25,22	25,24	0,88%	24,80	25,46	25,22	12.240.857	485.378
AYES	17,60	17,56	17,60	2,09%	17,56	17,60	17,60	2.086.118	118.566
AYGAZ	211,20	211,20	211,50	2,28%	202,60	211,50	205,51	293.448.272	1.428.436
AZTEK	4,19	4,19	4,20	0,24%	4,00	4,27	4,17	28.119.390	6.744.635
BAGFS	25,88	25,88	25,90	0,39%	25,48	26,18	25,79	29.044.918	1.126.189
BAHKM	77,00	76,95	77,00	3,43%	74,45	80,00	77,57	347.979.438	4.486.081
BAKAB	37,98	37,74	37,98	0,58%	37,50	38,02	37,77	7.236.677	191.592
BALAT	105,20	105,00	105,20	-0,75%	104,00	106,00	105,35	5.928.281	56.274
BALSU	16,67	16,67	16,68	-0,12%	16,55	17,24	16,76	141.284.113	8.429.384
BANVT	163,70	163,70	163,80	-0,24%	163,40	165,00	164,04	32.598.992	198.726
BARMA	35,98	35,96	35,98	-6,01%	34,46	38,20	35,12	222.204.904	6.327.163
BASCM	13,70	13,70	13,85	-2,21%	13,69	14,01	13,77	823.837	59.814
BASGZ	44,46	44,42	44,46	-1,59%	44,34	45,34	44,61	30.520.613	684.144
BAYRK	5,80	5,79	5,80	0,00%	5,72	5,93	5,83	70.885.234	12.163.938
BEGYO	4,90	4,90	4,92	-1,80%	4,89	5,13	5,00	107.826.291	21.584.071
BERA	17,95	17,95	17,96	-5,18%	17,84	19,29	18,56	363.706.681	19.591.785
BESLR	12,66	12,65	12,66	0,88%	12,52	12,73	12,59	33.985.351	2.699.807
BEYAZ	29,66	29,66	29,68	0,68%	29,50	30,86	30,17	131.975.882	4.374.488
BFREN	158,50	158,50	158,60	0,06%	157,70	159,30	158,50	24.583.029	155.095
BIENY	25,20	25,20	25,22	-0,40%	25,02	25,60	25,23	48.682.171	1.929.428
BIGCH	48,46	48,40	48,46	2,80%	47,06	51,10	49,07	59.128.353	1.205.000
BIGEN	9,27	9,27	9,29	-0,22%	9,20	9,35	9,27	51.824.585	5.591.989
BIGTK	298,25	298,25	302,00	3,56%	287,00	310,00	299,75	144.860.762	483.272
BIMAS	573,50	573,50	574,50	3,61%	551,00	579,00	568,04	5.760.915.177	10.141.722
BINBN	180,00	180,00	180,60	-1,64%	179,40	184,00	181,08	37.290.593	205.939
BINHO	9,08	9,08	9,09	0,00%	9,01	9,12	9,07	148.649.230	16.382.586
BIOEN	17,48	17,48	17,49	-0,46%	17,38	17,90	17,56	29.732.546	1.693.431
BIZIM	26,60	26,60	26,62	0,76%	26,28	26,60	26,50	6.267.710	236.556
BJKAS	1,63	1,63	1,64	-1,81%	1,62	1,67	1,64	45.351.216	27.722.658
BLCYT	32,60	32,58	32,60	-0,61%	32,20	32,94	32,53	17.741.173	545.440
BLUME	47,00	46,98	47,00	-3,49%	46,40	48,76	47,39	162.150.745	3.421.513
BMSCH	27,10	-	27,10	-9,97%	27,10	28,50	27,21	286.031.153	10.512.265
BMSTL	89,05	89,00	89,05	-1,00%	87,80	93,35	91,11	344.552.932	3.781.613
BNTAS	6,54	6,54	6,55	0,62%	6,48	6,59	6,55	17.652.139	2.694.488
BOBET	20,46	20,46	20,48	0,89%	20,00	20,56	20,30	85.570.055	4.216.266
BORLS	4,22	4,22	4,23	3,43%	4,04	4,29	4,17	241.707.156	57.908.631
BORSK	6,06	6,06	6,07	1,34%	5,96	6,26	6,12	71.075.351	11.614.928
BOSSA	6,41	6,41	6,42	0,63%	6,34	6,43	6,39	8.582.806	1.343.266
BRISA	85,90	85,90	85,95	0,53%	84,30	86,05	85,15	27.495.735	322.897
BRKO	9,05	9,02	9,05	-1,74%	9,05	9,15	9,07	7.323.970	807.479
BRKSN	7,63	7,63	7,65	2,83%	7,40	7,69	7,56	4.210.424	556.833
BRKVY	106,10	106,00	106,10	5,78%	98,80	108,20	104,25	267.708.582	2.567.857
BRLSM	13,90	13,90	13,92	0,72%	13,76	14,09	13,86	22.045.959	1.590.323
BRMEN	8,30	8,30	8,32	1,84%	8,15	8,30	8,19	2.182.198	266.588
BRSAN	566,00	565,50	566,00	-0,88%	565,00	575,00	568,91	578.054.123	1.016.076
BRYAT	2.229,00	2.229,00	2.230,00	-1,07%	2.223,00	2.270,00	2.236,39	128.024.297	57.246
BSOKE	16,99	16,97	16,99	5,20%	16,15	17,20	16,87	328.754.910	19.484.688
BTCIM	3,73	3,73	3,74	-0,27%	3,72	3,84	3,77	565.313.476	149.904.365
BUCIM	7,49	7,49	7,52	-1,58%	7,47	7,62	7,53	38.240.891	5.080.721
BULGS	45,98	45,98	46,00	3,51%	43,94	46,34	45,32	625.851.419	13.810.700
BURCE	69,90	69,70	69,90	9,56%	66,60	69,90	68,25	37.241.149	545.630
BURVA	630,00	630,00	631,00	-2,93%	620,00	667,00	638,86	37.878.708	59.291
BVSAN	102,20	102,20	102,30	0,10%	101,60	102,70	102,05	36.266.164	355.390
BYDNR	26,50	26,34	26,50	-1,41%	26,00	26,76	26,31	5.414.217	205.794
CANTE	2,10	2,10	2,11	-1,41%	2,09	2,15	2,11	705.009.993	334.210.789
CASA	102,20	102,20	103,60	-3,77%	101,60	104,60	103,15	3.343.160	32.412
CATES	33,70	33,70	33,72	0,78%	33,32	33,90	33,59	27.868.475	829.783
CCOLA	62,05	62,00	62,05	0,98%	61,00	62,65	62,07	511.022.293	8.232.421
CELHA	10,34	10,34	10,36	0,10%	10,20	10,70	10,30	17.171.815	1.667.586
CEMAS	4,12	4,12	4,13	0,00%	4,08	4,29	4,17	157.778.833	37.863.242
CEMTS	11,68	11,68	11,69	0,86%	11,51	11,73	11,60	29.656.672	2.555.934
CEMZY	50,75	50,75	50,85	-2,40%	50,35	54,70	52,12	456.967.273	8.767.117
CEOEM	23,72	23,72	23,76	-1,00%	23,66	24,06	23,82	19.206.951	806.420
CGCAM	35,76	35,76	35,82	1,07%	35,38	37,24	36,18	379.573.501	10.491.694
CIMSA	46,68	46,68	46,70	1,92%	45,84	46,94	46,46	599.108.047	12.894.044
CLEBI	1.604,00	1.603,00	1.604,00	2,36%	1.565,00	1.607,00	1.590,28	103.986.893	65.389
CMBTN	1.928,00	1.928,00	1.934,00	0,42%	1.913,00	1.947,00	1.924,95	32.381.472	16.822
CMENT	334,50	333,00	334,50	-1,47%	334,50	339,50	335,64	2.626.722	7.826
CONSE	3,05	3,04	3,05	0,66%	3,02	3,07	3,05	14.890.294	4.887.567
COSMO	272,75	272,75	-	9,98%	248,00	272,75	264,18	24.902.129	94.263
CRDFA	65,25	65,20	65,25	5,07%	60,10	66,65	63,47	79.645.596	1.254.799
CRFSA	116,80	116,80	116,90	0,69%	116,10	117,50	116,69	35.246.949	302.047
CUSAN	21,82	21,74	21,82	1,96%	21,22	21,90	21,65	8.837.734	408.135
CVKMD	29,00	28,98	29,00	2,11%	27,58	29,08	28,37	823.500.971	29.026.103
CWENE	28,30	28,28	28,30	-0,70%	28,10	28,76	28,38	671.525.742	23.666.308
DAGI	7,80	7,78	7,80	0,13%	7,67	7,85	7,75	50.608.199	6.526.551
DAPGM	13,80	13,79	13,80	-3,77%	12,91	14,49	13,28	1.940.613.305	146.146.459
DARDL	2,24	2,24	2,25	-0,44%	2,24	2,30	2,27	165.256.092	72.724.443
DCTTR	8,57	8,57	8,60	-3,27%	8,57	8,98	8,72	73.870.104	8.470.061
DENGE	3,26	3,25	3,26	-1,51%	3,22	3,41	3,29	64.862.505	19.689.769
DERHL	13,49	13,49	13,50	-1,53%	13,39	13,71	13,51	51.285.716	3.796.056
DERIM	35,82	35,78	35,82	-2,24%	35,46	36,78	35,91	12.376.578	344.649
DESA	11,38	11,38	11,43	0,26%	11,29	11,52	11,40	12.163.728	1.067.205
DESPC	44,86	44,86	44,88	-2,01%	44,60	45,84	45,00	21.849.691	485.521
DEVA	63,55	63,55	63,60	0,95%	63,00	64,30	63,48	32.341.214	509.515
DGATE	72,65	72,65	73,00	-0,89%	71,90	73,95	72,85	19.994.216	274.464
DGGYO	31,46	31,42	31,46	0,83%	31,18	31,50	31,35	2.441.984	77.887
DGNMO	5,00	4,98	5,00	0,81%	4,94	5,00	4,97	6.936.835	1.396.299
DIRIT	25,96	25,96	26,00	-3,35%	25,04	26,12	25,72	2.045.139	79.520
DITAS	33,04	33,04	33,10	-0,36%	32,40	33,98	33,11	90.270.586	2.726.468
DMLKTG	5,81	5,81	5,82	0,17%	5,79	5,81	5,80	96.555.532	16.639.389
DMRGD	3,30	3,30	3,33	-2,08%	3,26	3,41	3,33	73.943.593	22.233.235
DMSAS	9,05	9,05	9,07	-0,11%	9,04	9,13	9,08	59.537.701	6.557.295
DNISI	20,04	20,04	20,06	3,62%	19,22	20,20	19,69	32.033.165	1.626.753
DOAS	198,00	197,70	198,00	1,23%	194,80	198,10	196,72	398.456.304	2.025.554
DOCO	10.350,00	10.347,50	10.350,00	-0,67%	10.297,50	10.495,00	10.376,90	38.384.163	3.699
DOFER	53,50	52,50	53,50	2,49%	51,20	54,00	51,95	50.752.821	976.962
DOFRB	86,50	86,50	86,55	-3,51%	85,50	91,00	87,24	2.603.290.429	29.839.481
DOGUB	44,08	44,06	44,08	-2,91%	43,70	46,32	44,66	26.177.173	586.168
DOHOL	18,05	18,05	18,06	0,84%	17,78	18,08	17,95	345.802.484	19.267.712
DOKTA	23,20	23,18	23,20	-1,61%	22,90	23,98	23,56	14.923.089	633.518
DSTKF	629,00	627,50	629,00	2,11%	614,00	638,00	624,71	1.045.971.970	1.674.327
DUNYH	112,10	112,10	112,60	0,09%	110,40	117,00	113,24	79.607.976	702.983
DURDO	3,80	3,78	3,80	4,40%	3,63	3,84	3,76	29.458.043	7.841.454
DURKN	15,87	15,87	15,88	-3,00%	15,64	17,43	16,48	279.549.946	16.964.422
DYOBY	13,39	13,38	13,39	1,59%	13,17	13,51	13,38	18.319.529	1.369.329
DZGYO	7,85	7,85	7,86	-1,38%	7,85	8,03	7,92	28.502.875	3.598.323
EBEBK	56,50	56,00	56,50	3,01%	54,70	56,50	55,54	26.445.930	476.128
ECILC	86,50	86,50	86,55	1,65%	85,25	87,00	86,31	245.076.618	2.839.625
ECOGR	23,70	23,70	23,74	0,34%	23,10	24,02	23,65	487.310.524	20.608.833
ECZYT	298,75	298,75	299,00	1,19%	295,25	306,00	300,96	152.450.434	506.549
EDATA	7,52	7,52	-	9,94%	6,81	7,52	7,39	427.297.894	57.828.145
EDIP	34,96	34,90	34,96	0,69%	34,70	35,10	34,91	25.476.844	729.805
EFOR	21,78	21,76	21,78	2,93%	20,16	22,24	21,29	220.846.987	10.374.870
EGEEN	7.877,50	7.877,50	7.880,00	-1,53%	7.825,00	8.057,50	7.897,31	148.809.090	18.843
EGEGY	25,38	25,36	25,38	-0,86%	24,78	25,70	25,25	54.784.171	2.169.285
EGEPO	8,48	8,48	8,51	2,05%	8,26	8,58	8,43	40.186.640	4.769.132
EGGUB	94,70	94,70	94,85	0,85%	93,80	95,15	94,41	42.021.402	445.092
EGPRO	26,16	26,12	26,16	3,89%	25,18	26,88	26,25	68.489.398	2.609.059
EGSER	3,03	3,03	3,04	0,66%	3,01	3,07	3,04	14.947.171	4.921.360
EKGYO	21,68	21,68	21,70	2,26%	21,20	21,74	21,53	3.625.361.754	168.405.210
EKIZ	139,40	139,00	139,40	1,38%	130,20	139,60	136,18	2.975.011	21.846
EKOS	5,82	5,82	5,83	1,75%	5,80	5,97	5,85	74.533.668	12.742.794
EKSUN	5,38	5,37	5,38	0,75%	5,31	5,38	5,34	8.400.983	1.571.957
ELITE	28,30	28,30	28,32	0,14%	28,18	28,42	28,29	25.758.256	910.666
EMKEL	32,46	32,46	32,48	4,64%	31,06	34,00	32,44	902.086.715	27.811.253
EMNIS	165,40	165,30	165,40	0,18%	161,00	165,40	163,71	3.169.154	19.358
ENDAE	14,57	14,57	14,61	-0,21%	14,42	14,70	14,56	24.310.154	1.669.766
ENERY	9,51	9,50	9,51	0,00%	9,38	9,53	9,43	123.885.994	13.137.388
ENJSA	94,00	93,95	94,00	1,35%	92,40	94,15	93,41	285.069.898	3.051.915
ENKAI	82,45	82,45	82,50	2,04%	80,75	82,75	81,83	854.430.404	10.441.324
ENSRI	18,10	18,10	18,16	-1,90%	18,06	18,82	18,36	48.827.122	2.659.667
ENTRA	10,38	10,37	10,38	0,10%	10,33	10,46	10,39	75.514.265	7.270.514
EPLAS	5,26	5,25	5,26	2,14%	5,12	5,38	5,27	26.563.831	5.045.650
ERBOS	183,40	183,10	183,40	1,05%	180,10	183,50	182,44	11.499.639	63.032
ERCB	74,10	74,00	74,10	0,41%	72,85	74,65	73,54	132.258.367	1.798.354
EREGL	25,12	25,10	25,12	2,45%	24,56	25,20	24,92	4.953.620.187	198.827.688
ERSU	18,39	18,39	18,42	-0,54%	18,29	18,68	18,39	4.020.231	218.600
ESCAR	25,46	25,42	25,46	3,08%	24,46	25,48	24,74	263.222.962	10.639.769
ESCOM	3,43	3,43	3,44	1,18%	3,39	3,46	3,43	54.911.376	15.992.947
ESEN	5,14	5,13	5,14	0,98%	4,86	5,23	4,99	646.620.025	129.514.502
ETILR	3,82	3,82	3,83	0,79%	3,80	3,90	3,83	27.673.416	7.227.123
ETYAT	24,90	24,86	24,90	3,92%	23,30	25,30	24,29	13.654.221	562.187
EUHOL	10,99	10,98	10,99	-1,88%	10,99	11,20	11,09	6.120.193	551.791
EUKYO	16,85	16,85	16,89	-0,88%	16,80	17,29	16,94	4.404.864	260.037
EUPWR	34,00	33,98	34,00	1,19%	33,72	34,54	34,13	336.988.697	9.872.972
EUREN	7,63	7,58	7,63	6,71%	7,10	7,63	7,28	1.282.833.475	176.269.398
EUYO	13,92	13,92	13,95	0,29%	13,80	14,04	13,93	1.689.923	121.347
EYGYO	3,81	3,81	3,84	-5,22%	3,76	4,09	3,91	93.480.474	23.913.574
FADE	13,76	13,72	13,76	0,07%	13,67	13,81	13,72	5.836.847	425.443
FENER	3,12	3,12	3,13	-5,74%	3,11	3,32	3,17	723.920.943	228.485.740
FLAP	8,81	8,81	8,86	-0,45%	8,80	8,93	8,83	5.702.326	645.590
FMIZP	320,00	319,50	320,00	0,95%	317,25	324,00	320,66	13.289.618	41.445
FONET	3,01	3,01	3,02	-0,33%	2,98	3,05	3,02	127.847.569	42.410.551
FORMT	3,03	3,03	3,04	-1,30%	3,00	3,09	3,04	112.348.902	36.966.327
FORTE	84,95	84,95	85,00	-1,16%	84,20	87,45	85,60	118.163.907	1.380.498
FRIGO	13,07	13,06	13,07	4,73%	11,78	13,09	12,33	176.699.495	14.332.872
FROTO	98,25	98,20	98,25	2,13%	96,00	98,35	97,53	1.775.442.078	18.203.266
FZLGY	13,94	13,94	13,95	2,35%	13,46	14,01	13,77	136.758.942	9.930.749
GARAN	150,30	150,30	150,40	1,35%	147,20	150,50	149,35	7.219.971.636	48.341.609
GARFA	27,14	27,14	27,22	0,00%	26,96	27,40	27,16	28.268.968	1.040.851
GEDIK	6,01	6,01	6,02	-0,99%	5,93	6,07	6,00	25.148.577	4.189.334
GEDZA	27,88	27,88	27,90	-0,43%	27,66	28,22	27,85	20.173.774	724.366
GENIL	186,80	186,50	186,80	0,43%	186,10	189,70	187,88	127.268.715	677.389
GENTS	9,50	9,50	9,52	0,21%	9,30	9,65	9,52	44.668.497	4.692.379
GEREL	18,44	18,43	18,44	-2,74%	18,36	18,96	18,62	75.687.620	4.065.830
GESAN	47,74	47,74	47,80	0,00%	47,46	48,18	47,85	213.545.631	4.462.820
GIPTA	74,40	74,40	74,50	0,47%	72,10	78,70	75,55	1.563.372.875	20.694.533
GLBMD	13,05	13,05	13,17	-2,61%	12,91	13,47	13,19	3.940.922	298.742
GLCVY	77,40	77,40	77,55	-0,32%	76,50	78,45	77,33	76.005.609	982.876
GLRMK	175,10	175,10	175,40	1,21%	173,00	177,00	175,15	165.655.878	945.809
GLRYH	4,00	4,00	4,01	3,09%	3,88	4,09	4,00	47.705.210	11.913.566
GLYHO	11,85	11,85	11,86	-0,34%	11,79	12,06	11,91	91.222.786	7.660.099
GMTAS	45,02	45,02	45,06	0,45%	44,40	45,58	44,90	90.386.476	2.012.872
GOKNR	20,48	20,48	20,50	0,59%	20,34	20,62	20,48	59.410.171	2.900.978
GOLTS	321,50	321,25	321,50	1,26%	317,50	321,50	319,39	45.708.403	143.111
GOODY	15,07	15,07	15,08	0,53%	14,98	15,16	15,06	11.596.946	770.309
GOZDE	22,42	22,42	22,44	0,81%	22,16	22,50	22,33	68.035.271	3.047.520
GRNYO	15,83	15,83	15,91	0,57%	15,20	16,10	15,81	8.639.164	546.564
GRSEL	318,75	318,75	319,00	1,51%	312,25	319,25	314,94	123.252.243	391.349
GRTHO	279,00	278,75	279,00	-2,96%	277,75	298,00	289,78	271.039.549	935.315
GSDDE	10,29	10,29	10,30	1,48%	10,11	10,33	10,22	13.058.480	1.277.299
GSDHO	4,63	4,63	4,64	0,00%	4,60	4,66	4,63	28.855.524	6.239.091
GSRAY	1,18	1,17	1,18	0,00%	1,17	1,19	1,18	206.847.055	175.261.177
GUBRF	366,50	366,50	366,75	0,96%	357,25	368,25	363,02	964.782.623	2.657.676
GUNDG	284,25	284,25	285,00	-4,93%	269,25	298,75	275,30	57.674.585	209.496
GWIND	23,84	23,82	23,84	0,93%	23,50	24,00	23,79	75.427.925	3.170.811
GZNMI	56,20	56,15	56,20	-1,32%	54,35	59,35	56,46	360.916.829	6.392.703
HALKB	43,16	43,14	43,16	7,90%	39,70	43,70	42,40	5.932.016.349	139.921.382
HATEK	14,87	14,87	14,89	1,36%	14,54	15,19	14,88	46.922.820	3.152.467
HATSN	39,44	39,44	39,56	-0,10%	39,18	39,84	39,57	29.182.132	737.554
HDFGS	3,42	3,42	3,43	1,18%	3,22	3,63	3,41	793.641.119	232.448.834
HEDEF	45,60	45,52	45,60	6,34%	40,80	47,16	45,31	380.490.706	8.397.407
HEKTS	3,19	3,19	3,20	0,95%	3,15	3,19	3,17	238.974.452	75.368.936
HKTM	11,28	11,27	11,28	-1,14%	11,23	11,51	11,34	23.334.413	2.057.845
HLGYO	3,89	3,88	3,89	1,30%	3,78	3,91	3,84	347.878.368	90.500.878
HOROZ	61,50	61,45	61,50	0,57%	61,25	62,15	61,63	48.285.026	783.506
HRKET	73,90	73,85	73,90	2,00%	72,20	74,05	73,32	68.775.365	938.026
HTTBT	42,66	42,64	42,66	0,05%	42,32	43,20	42,78	46.580.714	1.088.907
HUBVC	2,80	2,79	2,80	6,87%	2,61	2,87	2,72	14.426.374	5.295.597
HUNER	3,20	3,19	3,20	1,27%	3,16	3,24	3,20	35.344.251	11.058.252
HURGZ	5,50	5,49	5,50	2,61%	5,35	5,50	5,43	15.789.151	2.910.267
ICBCT	14,20	14,20	14,21	4,80%	13,56	14,35	13,93	22.503.859	1.615.238
ICUGS	2,70	2,69	2,70	1,50%	2,66	2,76	2,70	32.224.881	11.922.008
IDGYO	3,72	3,70	3,72	-4,62%	3,65	4,19	3,83	40.963.327	10.687.088
IEYHO	68,00	67,95	68,00	0,37%	67,75	71,60	68,99	3.233.957.644	46.878.025
IHAAS	43,90	43,76	43,90	2,00%	42,88	44,10	43,26	27.928.134	645.571
IHEVA	2,28	2,27	2,28	0,00%	2,21	2,29	2,25	4.039.895	1.793.494
IHGZT	1,57	1,57	1,58	-0,63%	1,56	1,59	1,57	24.025.658	15.295.499
IHLAS	2,32	2,32	2,33	0,00%	2,30	2,35	2,33	222.705.014	95.794.007
IHLGM	2,04	2,03	2,04	-0,49%	2,02	2,07	2,04	55.915.188	27.425.864
IHYAY	1,97	1,96	1,97	0,00%	1,96	1,98	1,97	12.252.300	6.215.515
IMASM	4,81	4,80	4,81	-1,84%	4,78	4,95	4,82	151.030.898	31.332.112
INDES	7,59	7,59	7,62	-0,39%	7,48	7,74	7,62	70.992.187	9.313.486
INFO	3,77	3,76	3,77	1,07%	3,68	3,89	3,78	194.336.647	51.480.409
INGRM	422,50	422,50	423,00	2,11%	413,25	422,50	416,27	10.337.143	24.833
INTEK	267,50	267,50	269,00	-2,01%	267,50	275,50	268,46	2.219.658	8.268
INTEM	284,00	283,50	284,00	-1,82%	280,00	297,00	290,37	22.977.248	79.132
INVEO	8,68	8,68	8,69	0,35%	8,56	8,73	8,67	48.769.536	5.626.649
INVES	324,25	324,25	326,00	1,49%	319,75	340,00	327,50	86.079.850	262.841
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,20	89,00	89,20	9,99%	83,75	89,20	87,45	3.489.024	39.897
ISBTR	441.000,00	428.022,50	442.000,00	-0,90%	441.000,00	444.997,50	442.332,50	2.653.995	6
ISCTR	14,64	14,64	14,65	1,74%	14,34	14,75	14,57	11.047.182.535	758.276.839
ISDMR	36,90	36,88	36,90	2,84%	35,94	37,00	36,57	103.383.773	2.827.389
ISFIN	17,30	17,25	17,30	2,67%	16,77	17,31	16,98	60.783.220	3.580.741
ISGSY	72,60	72,55	72,60	-0,68%	72,10	73,65	72,75	81.420.014	1.119.197
ISGYO	21,56	21,56	21,68	0,94%	21,20	22,00	21,53	63.855.312	2.965.505
ISKPL	11,84	11,82	11,84	4,50%	11,30	11,99	11,71	328.560.832	28.057.075
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,00	42,00	42,06	1,50%	41,22	42,20	41,77	345.180.227	8.263.144
ISSEN	7,28	7,27	7,28	0,55%	7,24	7,33	7,28	5.932.104	814.854
ISYAT	8,64	8,63	8,64	0,35%	8,61	8,68	8,64	17.891.732	2.070.582
IZENR	9,68	9,67	9,68	2,00%	9,45	9,80	9,65	286.689.285	29.698.210
IZFAS	55,05	55,05	55,35	-2,57%	54,30	56,90	55,50	310.934.488	5.602.110
IZINV	70,50	70,00	70,50	-0,49%	69,80	76,75	73,27	31.624.195	431.616
IZMDC	7,03	7,03	7,04	1,44%	6,90	7,07	7,01	34.200.727	4.876.896
JANTS	20,06	20,06	20,10	-0,20%	19,95	20,98	20,33	152.314.143	7.491.585
KAPLM	297,00	297,00	297,50	-1,16%	295,25	303,50	297,90	32.595.231	109.418
KAREL	8,65	8,65	8,66	-1,03%	8,58	8,76	8,67	58.560.973	6.757.495
KARSN	9,50	9,49	9,50	1,06%	9,43	9,54	9,49	85.915.274	9.057.860
KARTN	79,05	79,05	79,10	0,06%	78,70	79,40	79,09	12.385.052	156.592
KATMR	3,17	3,17	3,18	7,82%	2,92	3,21	3,07	901.960.371	293.684.898
KAYSE	4,69	4,68	4,69	0,21%	4,52	4,73	4,65	75.387.940	16.201.661
KBORU	14,74	14,74	14,76	0,14%	14,60	14,87	14,73	66.959.460	4.545.440
KCAER	10,60	10,59	10,60	0,38%	10,56	10,64	10,59	122.268.126	11.541.680
KCHOL	185,10	185,10	185,20	2,95%	179,20	185,20	182,76	7.782.406.345	42.583.893
KENT	707,00	707,00	708,00	1,00%	703,50	707,00	705,63	1.790.888	2.538
KERVN	2,18	2,18	2,19	1,40%	2,15	2,18	2,17	1.040.441	480.352
KFEIN	8,83	8,83	8,89	-0,56%	8,60	8,97	8,88	42.062.419	4.735.909
KGYO	5,31	5,30	5,31	6,41%	4,92	5,37	5,17	63.423.924	12.258.067
KIMMR	13,57	13,57	13,58	1,19%	13,31	13,70	13,45	11.194.596	832.260
KLGYO	6,49	6,48	6,49	4,51%	6,19	6,49	6,32	59.831.371	9.471.666
KLKIM	35,32	35,32	35,36	-0,28%	34,84	35,92	35,31	87.925.517	2.490.015
KLMSN	30,28	30,28	30,40	-2,07%	30,24	31,36	30,64	60.135.343	1.962.530
KLNMA	9,48	9,47	9,48	-1,25%	9,48	9,60	9,50	2.377.328	250.191
KLRHO	396,75	396,75	-	9,98%	361,25	396,75	382,92	1.254.579.457	3.276.393
KLSER	27,36	27,36	27,38	1,11%	27,10	27,42	27,28	18.854.750	691.144
KLSYN	7,16	7,16	7,18	0,28%	7,10	7,19	7,15	30.620.044	4.284.015
KLYPV	57,40	57,35	57,40	0,70%	56,50	58,00	57,21	78.884.408	1.378.875
KMPUR	15,78	15,78	15,79	-1,99%	15,75	16,30	15,88	37.488.816	2.360.346
KNFRT	11,54	11,54	11,55	-1,79%	11,18	11,88	11,59	38.486.016	3.319.901
KOCMT	2,68	2,67	2,68	5,51%	2,53	2,75	2,66	173.179.561	65.005.285
KONKA	15,50	15,50	15,56	-0,06%	15,50	15,79	15,65	24.633.857	1.573.745
KONTR	10,55	10,55	10,56	-7,13%	10,45	11,44	10,96	2.697.517.127	246.223.888
KONYA	4.567,50	4.567,50	4.570,00	0,22%	4.550,00	4.615,00	4.570,78	36.250.818	7.931
KOPOL	5,59	5,59	5,60	2,38%	5,46	5,69	5,58	38.798.765	6.955.395
KORDS	50,20	50,20	50,25	1,62%	49,38	50,45	50,01	22.349.947	446.932
KOTON	15,92	15,92	15,93	0,44%	15,84	16,16	15,97	34.721.450	2.174.369
KRDMA	24,66	24,60	24,66	1,23%	24,32	24,80	24,55	61.074.365	2.487.987
KRDMB	23,52	23,52	23,54	0,60%	23,32	23,66	23,51	14.279.973	607.309
KRDMD	27,34	27,34	27,38	1,86%	26,90	27,56	27,30	1.498.337.682	54.890.549
KRGYO	3,09	3,09	3,10	6,55%	2,88	3,14	2,99	75.885.556	25.355.323
KRONT	14,00	13,99	14,00	-5,60%	13,90	15,17	14,53	57.912.445	3.986.959
KRPLS	8,03	8,03	8,10	-1,71%	8,01	8,26	8,13	11.912.773	1.465.638
KRSTL	10,05	10,04	10,05	-0,50%	10,01	10,17	10,09	45.988.850	4.556.936
KRTEK	25,20	25,20	25,28	1,04%	24,92	25,36	25,15	10.197.720	405.546
KRVGD	2,76	2,75	2,76	1,47%	2,67	2,81	2,74	51.755.947	18.916.607
KSTUR	3.410,00	3.410,00	-	10,00%	3.300,00	3.410,00	3.395,25	9.041.560	2.663
KTLEV	23,48	23,48	-	9,93%	21,36	23,48	22,78	2.088.124.741	91.685.410
KTSKR	71,10	71,05	71,10	0,78%	70,30	72,45	71,22	90.401.433	1.269.379
KUTPO	105,00	105,00	105,10	0,48%	103,20	105,40	104,47	30.277.004	289.828
KUVVA	147,90	147,90	149,00	5,64%	147,90	150,00	149,79	30.216.974	201.725
KUYAS	56,20	56,20	56,25	0,27%	55,55	57,70	56,36	952.595.036	16.903.607
KZBGY	11,89	11,89	-	9,99%	10,86	11,89	11,56	173.301.373	14.992.117
KZGYO	24,34	24,34	24,42	1,00%	24,00	24,46	24,21	18.550.898	766.241
LIDER	69,25	69,20	69,25	3,98%	66,00	69,70	68,00	161.160.870	2.370.102
LIDFA	4,47	4,47	4,48	0,68%	4,40	4,52	4,47	20.066.645	4.494.102
LILAK	28,86	28,84	28,86	0,07%	28,50	29,24	28,91	143.735.899	4.971.474
LINK	221,00	221,00	221,10	1,14%	217,50	223,20	220,95	170.734.016	772.715
LKMNH	18,86	18,84	18,86	-0,21%	18,83	19,25	18,95	27.181.648	1.434.085
LMKDC	28,72	28,70	28,72	0,56%	27,14	28,74	28,40	98.689.781	3.475.043
LOGO	157,00	157,00	157,10	1,95%	154,70	157,50	156,28	108.181.142	692.239
LRSHO	4,12	4,11	4,12	-0,72%	4,10	4,18	4,13	54.196.617	13.138.369
LUKSK	102,10	102,00	102,10	0,00%	101,70	102,70	102,12	7.278.746	71.274
LYDHO	163,00	162,60	163,00	0,80%	161,50	164,50	163,05	72.002.263	441.601
LYDYE	13.900,00	13.900,00	13.995,00	-1,33%	13.772,50	14.195,00	13.922,28	35.849.868	2.575
MAALT	944,50	944,50	945,00	3,79%	909,00	971,50	945,85	83.929.643	88.735
MACKO	25,10	25,10	25,12	-3,09%	23,96	26,10	25,05	108.353.724	4.325.234
MAGEN	39,58	39,50	39,58	0,92%	38,76	40,20	39,49	387.013.074	9.799.880
MAKIM	15,00	14,99	15,00	-0,13%	14,95	15,18	15,01	19.009.859	1.266.647
MAKTK	14,57	14,57	14,58	-1,55%	14,42	14,90	14,61	112.532.539	7.701.166
MANAS	20,92	20,86	20,92	8,45%	19,40	21,20	20,67	306.372.151	14.822.892
MARBL	12,44	12,44	12,46	0,81%	12,36	12,81	12,54	22.246.420	1.774.438
MARKA	39,82	39,80	39,82	-1,44%	39,70	40,54	40,06	25.150.174	627.773
MARMR	1,77	1,77	1,78	1,14%	1,73	1,82	1,76	567.258.440	321.889.567
MARTI	2,74	2,74	2,75	0,37%	2,71	2,76	2,73	29.490.947	10.785.319
MAVI	43,44	43,42	43,44	3,72%	41,82	43,56	42,77	657.514.405	15.373.244
MEDTR	28,80	28,80	28,84	-0,69%	28,78	29,30	28,91	14.767.152	510.777
MEGAP	3,29	3,28	3,29	0,30%	3,29	3,30	3,30	3.686.111	1.118.420
MEGMT	55,70	55,65	55,70	4,31%	53,45	55,95	54,93	373.363.079	6.797.126
MEKAG	3,96	3,96	3,97	-8,12%	3,88	4,41	4,01	278.183.126	69.456.601
MEPET	15,65	15,65	15,67	1,03%	15,24	15,76	15,57	5.340.066	343.058
MERCN	16,48	16,48	16,49	-1,20%	16,44	16,81	16,59	63.047.551	3.800.068
MERIT	18,71	18,70	18,71	5,83%	17,52	18,77	18,24	108.332.095	5.939.162
MERKO	13,90	13,90	13,93	0,72%	13,77	14,00	13,87	43.596.039	3.142.201
METRO	4,31	4,31	-	9,95%	3,91	4,31	4,20	104.340.444	24.837.230
MGROS	570,00	569,50	570,00	3,64%	549,50	570,00	562,10	2.248.155.847	3.999.568
MHRGY	3,37	3,36	3,37	0,60%	3,32	3,39	3,35	14.559.806	4.342.105
MIATK	37,80	37,78	37,80	-2,48%	37,32	39,04	37,95	1.092.638.866	28.788.128
MMCAS	126,90	124,40	126,90	-1,17%	124,40	128,10	126,18	4.580.299	36.301
MNDRS	13,72	13,72	13,73	1,55%	13,44	13,76	13,59	43.000.450	3.164.542
MNDTR	6,79	6,78	6,79	1,95%	6,66	6,83	6,74	14.635.067	2.171.862
MOBTL	9,17	9,17	9,18	0,66%	9,10	9,37	9,21	89.729.439	9.745.539
MOGAN	8,50	8,50	8,51	-0,58%	8,41	8,61	8,49	29.509.701	3.475.102
MOPAS	38,80	38,78	38,80	2,37%	37,10	39,10	38,27	174.570.922	4.561.366
MPARK	394,00	394,00	394,25	1,42%	387,75	396,00	392,85	204.767.410	521.235
MRGYO	2,67	2,67	2,68	3,49%	2,53	2,68	2,60	113.061.894	43.430.995
MRSHL	1.554,00	1.553,00	1.554,00	0,58%	1.542,00	1.573,00	1.552,64	24.514.661	15.789
MSGYO	5,94	5,94	5,95	-2,62%	5,80	6,23	6,00	27.284.115	4.545.556
MTRKS	21,90	21,86	21,90	0,09%	21,52	22,06	21,73	23.724.262	1.091.987
MTRYO	9,51	9,51	-	9,94%	8,51	9,51	9,15	11.909.768	1.301.334
MZHLD	6,27	6,26	6,27	-0,32%	6,20	6,29	6,24	2.186.155	350.107
NATEN	8,93	8,92	8,93	2,17%	8,68	8,93	8,81	74.473.735	8.449.028
NETAS	58,70	58,65	58,70	3,35%	56,55	59,95	57,93	35.771.417	617.474
NIBAS	3,68	3,68	3,69	1,38%	3,64	3,81	3,71	35.597.501	9.597.056
NTGAZ	9,99	9,99	10,01	-0,20%	9,97	10,16	10,05	30.504.774	3.034.596
NTHOL	48,56	48,54	48,56	0,54%	47,62	49,12	48,12	119.463.450	2.482.659
NUGYO	11,52	11,52	-	9,92%	10,50	11,52	11,26	142.132.315	12.621.703
NUHCM	223,70	223,60	223,70	0,49%	220,80	224,20	222,73	32.739.497	146.995
OBAMS	8,16	8,15	8,16	0,12%	8,11	8,29	8,19	184.963.219	22.594.823
OBASE	32,84	32,84	32,86	2,69%	32,00	33,38	32,59	27.113.388	831.854
ODAS	5,31	5,31	5,32	1,34%	5,21	5,36	5,31	202.545.635	38.175.093
ODINE	320,50	319,50	320,50	0,47%	313,75	326,00	317,15	937.198.723	2.955.078
OFSYM	70,00	69,95	70,00	-1,20%	69,75	71,50	70,56	113.151.361	1.603.660
ONCSM	273,50	273,00	273,50	0,00%	269,75	276,75	273,28	71.358.859	261.124
ONRYT	68,00	68,00	68,40	0,89%	66,65	68,50	67,52	81.292.799	1.204.032
ORCAY	3,71	3,70	3,71	1,92%	3,57	3,71	3,66	6.208.835	1.695.873
ORGE	67,25	67,25	67,35	-0,22%	67,15	68,45	67,71	72.325.201	1.068.171
ORMA	170,00	170,00	170,10	-0,06%	170,00	170,10	170,01	1.232.367	7.249
OSMEN	8,21	8,20	8,21	0,61%	8,12	8,25	8,18	13.798.360	1.687.966
OSTIM	2,96	2,95	2,96	-1,00%	2,89	3,00	2,95	67.074.157	22.755.213
OTKAR	499,75	499,50	499,75	2,30%	489,00	500,00	494,59	191.081.010	386.344
OTTO	528,00	527,00	528,00	3,53%	501,50	529,00	514,53	150.059.733	291.643
OYAKC	23,98	23,98	24,00	1,70%	23,54	24,12	23,90	663.585.320	27.771.112
OYAYO	52,65	52,35	52,65	0,57%	52,00	53,40	52,55	4.759.669	90.570
OYLUM	8,91	8,90	8,91	-3,68%	8,73	9,20	8,98	19.325.934	2.153.105
OYYAT	40,08	39,74	40,08	-0,79%	39,50	40,50	39,87	16.703.337	418.977
OZATD	161,70	161,70	161,80	0,94%	160,00	161,90	161,27	22.695.381	140.731
OZGYO	2,06	2,05	2,06	3,00%	1,98	2,12	2,06	106.110.624	51.638.461
OZKGY	14,40	14,37	14,40	1,19%	14,17	14,40	14,26	86.225.735	6.045.397
OZRDN	13,80	13,79	13,80	0,00%	13,47	14,35	13,82	3.509.416	253.947
OZSUB	18,26	18,25	18,26	-1,30%	18,17	18,53	18,29	9.068.929	495.828
OZYSR	42,24	42,24	42,30	0,57%	41,88	43,78	42,88	44.337.890	1.034.068
PAGYO	84,95	84,95	85,00	2,16%	82,90	85,75	84,11	11.377.676	135.267
PAHOL	1,60	1,59	1,60	-1,84%	1,59	1,67	1,62	2.629.898.320	1.620.062.771
PAMEL	85,70	85,00	85,70	4,51%	81,80	86,30	84,11	28.099.493	334.098
PAPIL	16,40	16,40	16,41	-0,85%	16,28	16,70	16,44	133.292.946	8.107.661
PARSN	100,80	100,80	101,70	-1,27%	100,50	103,90	101,72	33.618.413	330.517
PASEU	129,00	129,00	129,10	-0,77%	128,10	133,40	129,99	634.985.698	4.884.996
PATEK	21,30	21,30	21,32	-1,93%	21,30	21,94	21,57	414.684.606	19.225.676
PCILT	24,06	24,06	24,10	0,59%	23,52	24,88	24,31	22.931.856	943.218
PEKGY	13,22	13,15	13,22	-0,23%	13,01	13,42	13,15	3.884.199.578	295.384.669
PENGD	7,80	7,79	7,80	0,00%	7,76	7,83	7,79	22.359.078	2.868.865
PENTA	13,50	13,50	13,52	0,90%	13,35	13,63	13,46	21.068.998	1.565.232
PETKM	17,00	17,00	17,01	1,74%	16,70	17,01	16,88	1.070.818.380	63.432.608
PETUN	11,32	11,32	11,33	0,80%	11,16	11,32	11,25	23.500.348	2.088.654
PGSUS	206,80	206,80	206,90	4,13%	199,00	207,20	203,84	4.892.246.329	23.999.979
PINSU	11,46	11,46	11,48	2,41%	11,11	11,67	11,39	83.262.467	7.308.113
PKART	73,75	73,70	73,75	0,07%	73,25	75,15	74,03	17.426.084	235.392
PKENT	157,00	157,00	157,10	-0,88%	156,20	163,50	159,04	123.418.009	776.014
PLTUR	21,84	21,84	21,86	0,18%	21,76	22,16	21,92	51.199.308	2.335.441
PNLSN	38,36	38,36	38,38	2,73%	37,40	40,68	38,85	52.089.190	1.340.931
PNSUT	11,11	11,11	11,16	0,82%	10,97	11,18	11,06	12.780.444	1.155.376
POLHO	16,43	16,43	16,50	2,43%	15,87	16,65	16,22	86.574.107	5.339.129
POLTK	7.150,00	7.150,00	7.157,50	-7,74%	7.140,00	8.055,00	7.383,48	400.125.788	54.192
PRDGS	6,32	6,32	6,34	2,93%	6,14	6,42	6,30	36.091.176	5.729.383
PRKAB	31,50	31,48	31,50	-0,63%	31,32	32,02	31,57	20.037.224	634.720
PRKME	17,85	17,84	17,85	-3,25%	17,66	18,49	18,08	97.161.639	5.375.183
PRZMA	12,38	12,00	12,38	3,95%	11,78	12,38	12,02	5.493.113	456.888
PSDTC	141,10	141,00	141,10	0,79%	139,00	142,60	140,51	8.076.356	57.478
PSGYO	2,52	2,51	2,52	1,20%	2,48	2,53	2,51	321.891.774	128.449.736
QNBFK	55,00	54,95	55,00	-0,90%	55,00	55,50	55,08	2.291.970	41.609
QNBTR	436,00	436,00	438,00	-2,02%	433,00	442,25	435,26	3.153.926	7.246
QUAGR	2,72	2,72	2,73	-2,51%	2,70	2,83	2,76	318.753.785	115.680.147
RALYH	230,00	229,90	230,00	0,13%	228,60	233,70	231,04	229.850.843	994.858
RAYSG	220,00	220,00	220,20	0,46%	218,00	223,10	219,69	43.678.697	198.817
REEDR	6,72	6,72	6,73	-0,30%	6,72	6,82	6,76	138.601.275	20.510.062
RGYAS	137,90	137,90	138,00	1,55%	135,80	138,50	136,87	153.012.890	1.117.939
RNPOL	41,88	41,86	41,88	1,55%	40,74	42,38	41,49	9.678.307	233.262
RODRG	22,56	22,54	22,56	6,11%	21,04	23,00	22,23	11.142.863	501.367
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,51	3,50	3,51	0,29%	3,48	3,52	3,50	59.406.653	16.984.798
RUBNS	27,18	27,18	27,20	-2,93%	27,18	29,00	27,79	267.306.142	9.618.049
RUZYE	11,52	11,51	11,52	-0,26%	11,37	11,69	11,51	68.664.609	5.964.857
RYGYO	23,16	23,14	23,16	9,56%	21,18	23,24	22,72	210.806.252	9.277.672
RYSAS	13,90	13,90	13,91	2,21%	13,73	14,15	13,92	304.578.666	21.885.323
SAFKR	23,90	23,88	23,90	7,17%	21,68	24,16	22,98	191.535.237	8.334.861
SAHOL	92,00	91,95	92,00	1,49%	90,30	92,00	91,24	4.824.700.830	52.878.371
SAMAT	5,88	5,86	5,88	-1,51%	5,82	6,01	5,88	7.342.004	1.249.132
SANEL	36,00	35,98	36,00	0,90%	35,68	36,00	35,91	9.405.078	261.894
SANFM	6,92	6,91	6,92	1,17%	6,83	7,04	6,93	30.159.974	4.349.653
SANKO	20,70	20,70	20,72	0,98%	20,54	20,74	20,65	5.407.474	261.889
SARKY	21,68	21,68	-	9,94%	19,87	21,68	21,35	578.885.757	27.113.111
SASA	2,93	2,93	2,94	1,38%	2,89	2,95	2,93	2.943.811.681	1.006.465.949
SAYAS	39,48	39,48	39,50	0,71%	39,16	39,66	39,37	18.606.846	472.600
SDTTR	190,20	190,20	191,00	1,06%	187,00	194,40	190,78	184.175.400	965.367
SEGMN	18,80	18,80	18,90	0,75%	18,63	18,98	18,75	30.037.704	1.601.759
SEGYO	5,15	5,14	5,15	7,29%	4,74	5,28	5,11	207.952.683	40.731.326
SEKFK	7,96	7,95	7,96	-0,50%	7,92	8,04	7,98	3.980.190	498.534
SEKUR	3,80	3,78	3,80	-3,31%	3,72	3,97	3,81	7.982.234	2.095.514
SELEC	80,20	80,15	80,20	3,15%	77,10	80,65	79,42	403.712.117	5.083.224
SELVA	2,81	2,80	2,81	-3,10%	2,81	2,90	2,86	22.420.885	7.840.850
SERNT	8,35	8,35	8,36	3,99%	8,01	8,40	8,20	92.072.750	11.226.451
SEYKM	4,92	4,92	4,93	-0,81%	4,86	5,03	4,94	6.428.530	1.302.410
SILVR	2,84	2,83	2,84	-2,07%	2,80	2,91	2,84	6.506.515	2.292.148
SISE	40,24	40,22	40,24	1,93%	39,48	40,36	40,04	1.599.774.922	39.954.120
SKBNK	7,87	7,87	7,88	1,03%	7,77	7,95	7,85	373.711.170	47.606.056
SKTAS	3,84	3,84	3,86	-0,78%	3,80	3,91	3,86	24.116.415	6.254.554
SKYLP	252,25	251,00	252,25	2,96%	238,70	254,75	244,49	22.811.655	93.305
SKYMD	12,48	12,48	12,50	4,35%	11,83	12,56	12,14	49.588.446	4.085.285
SMART	22,20	22,20	22,22	-0,18%	22,02	22,42	22,14	14.527.054	656.198
SMRTG	22,82	22,80	22,82	0,09%	22,48	23,68	23,10	424.600.223	18.382.362
SMRVA	103,50	103,50	103,60	2,58%	101,00	108,80	104,98	783.919.419	7.467.245
SNGYO	4,64	4,64	4,65	1,75%	4,54	4,65	4,61	116.742.418	25.332.373
SNICA	4,52	4,51	4,52	-1,09%	4,49	4,68	4,57	73.796.497	16.139.342
SNKRN	284,00	282,75	284,00	-3,40%	284,00	294,00	285,21	3.068.249	10.758
SNPAM	25,54	25,54	25,60	-4,34%	24,04	26,34	24,83	2.370.863	95.490
SODSN	100,50	100,50	100,70	0,50%	100,00	100,50	100,04	2.328.310	23.275
SOKE	10,83	10,83	10,84	2,27%	10,62	10,86	10,75	17.550.771	1.632.302
SOKM	52,75	52,75	52,80	4,15%	50,50	52,95	52,10	537.620.962	10.317.529
SONME	172,70	172,70	178,00	-2,43%	168,20	182,20	174,03	17.791.840	102.232
SRVGY	3,31	3,31	3,32	0,61%	3,28	3,34	3,31	75.186.170	22.703.120
SUMAS	297,25	295,00	297,25	-0,08%	282,25	297,25	286,81	1.225.247	4.272
SUNTK	54,30	-	54,30	-9,95%	54,30	54,30	54,30	75.818.656	1.396.292
SURGY	44,36	44,36	44,38	0,54%	43,90	44,60	44,22	74.548.123	1.685.977
SUWEN	9,30	9,30	9,31	-1,38%	9,20	9,46	9,32	41.137.430	4.412.222
TABGD	225,00	225,00	225,40	3,59%	216,10	226,30	221,56	215.506.381	972.699
TARKM	327,25	327,25	327,50	0,54%	324,75	327,75	326,24	31.600.282	96.863
TATEN	13,05	13,00	13,05	-6,72%	12,60	13,82	12,95	797.370.675	61.568.836
TATGD	12,26	12,24	12,26	0,99%	12,06	12,26	12,14	18.836.884	1.551.255
TAVHL	314,25	314,00	314,25	0,88%	309,25	316,00	312,52	1.144.699.652	3.662.828
TBORG	163,50	163,50	163,80	-0,24%	163,10	164,50	163,79	18.618.578	113.671
TCELL	99,10	99,10	99,15	2,38%	96,85	99,25	98,52	2.641.019.937	26.806.209
TCKRC	68,40	68,40	-	9,97%	61,60	68,40	66,34	494.486.140	7.454.188
TDGYO	41,00	40,98	41,00	6,49%	38,54	42,00	40,46	75.544.677	1.867.277
TEHOL	23,00	-	23,00	-9,95%	23,00	23,96	23,04	2.848.744.542	123.593.876
TEKTU	8,57	8,57	8,58	-3,71%	8,50	9,25	8,78	183.023.437	20.847.846
TERA	171,40	171,10	171,40	-6,19%	171,40	184,50	178,10	2.573.604.725	14.450.040
TEZOL	12,12	12,11	12,12	0,92%	12,01	12,20	12,10	23.552.363	1.947.250
TGSAS	168,00	167,50	168,00	-2,33%	166,50	172,60	168,22	21.778.337	129.465
THYAO	288,50	288,50	288,75	3,87%	279,00	289,25	286,00	17.243.489.891	60.291.603
TKFEN	72,60	72,55	72,60	0,62%	71,95	73,50	72,66	235.649.080	3.243.212
TKNSA	22,30	22,30	22,32	0,90%	22,02	22,32	22,17	40.394.627	1.821.934
TLMAN	96,50	96,35	96,50	0,89%	95,50	97,20	96,34	25.400.235	263.643
TMPOL	323,00	323,00	323,75	5,04%	310,25	335,50	323,20	1.240.693.486	3.838.746
TMSN	104,00	103,90	104,00	1,56%	102,40	104,30	103,64	84.815.470	818.352
TNZTP	24,90	24,90	24,98	6,96%	23,28	25,42	24,83	195.232.101	7.863.312
TOASO	277,25	277,00	277,25	2,69%	269,00	277,25	273,97	1.135.391.092	4.143.754
TRALT	44,20	44,20	44,22	1,52%	43,18	44,36	43,77	7.373.970.261	168.468.073
TRCAS	40,00	40,00	40,08	-2,82%	39,18	41,20	39,77	95.871.939	2.410.639
TRENJ	97,65	97,65	97,75	1,09%	95,95	98,40	97,16	395.749.534	4.073.385
TRGYO	78,20	78,15	78,20	4,27%	74,50	78,25	76,29	244.016.084	3.198.561
TRHOL	634,00	633,00	634,00	9,69%	580,00	635,50	617,29	261.973.869	424.395
TRILC	16,38	16,38	16,39	0,55%	16,23	16,50	16,38	40.517.532	2.472.973
TRMET	114,00	113,90	114,00	3,83%	108,60	114,60	111,58	1.020.518.446	9.146.392
TSGYO	7,00	7,00	7,02	0,00%	6,97	7,07	7,02	16.588.814	2.363.417
TSKB	13,54	13,54	13,56	3,60%	12,99	13,62	13,37	600.407.815	44.913.828
TSPOR	1,10	1,10	1,11	0,00%	1,08	1,11	1,10	250.048.613	228.266.522
TTKOM	59,20	59,20	59,25	1,28%	58,40	59,45	58,97	1.716.907.172	29.117.496
TTRAK	557,00	556,50	557,00	5,79%	525,50	557,00	542,76	279.139.750	514.295
TUCLK	4,91	4,91	4,92	1,24%	4,83	4,95	4,88	35.853.745	7.342.986
TUKAS	2,64	2,63	2,64	2,72%	2,56	2,65	2,61	349.105.004	134.034.716
TUPRS	200,00	200,00	200,10	3,68%	191,70	200,10	196,61	4.522.931.267	23.003.714
TUREX	7,14	7,14	7,15	-0,28%	7,08	7,19	7,14	95.613.245	13.399.356
TURGG	26,56	26,56	26,60	-0,60%	26,32	26,98	26,52	9.697.701	365.734
TURSG	11,55	11,55	11,57	1,32%	11,29	11,66	11,49	785.811.918	68.394.181
UFUK	1.780,00	1.779,00	1.780,00	0,56%	1.762,00	1.858,00	1.817,11	63.611.550	35.007
ULAS	29,00	28,98	29,00	-2,16%	28,14	30,86	29,44	11.018.944	374.244
ULKER	115,90	115,80	115,90	1,93%	113,50	116,20	114,76	622.241.786	5.422.319
ULUFA	3,82	3,82	3,83	1,87%	3,74	3,83	3,79	32.505.157	8.572.357
ULUSE	168,50	168,50	168,90	0,96%	166,90	170,60	168,83	10.911.122	64.629
ULUUN	6,76	6,76	6,79	0,75%	6,66	6,81	6,74	20.547.736	3.050.712
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,44	15,40	15,44	1,05%	15,11	15,45	15,29	44.568.813	2.914.378
USAK	3,00	3,00	3,01	-0,33%	3,00	3,07	3,02	165.635.515	54.806.965
VAKBN	32,98	32,96	32,98	0,92%	32,36	33,86	33,17	3.714.622.140	111.998.855
VAKFA	11,83	11,83	11,84	0,08%	11,77	12,00	11,86	265.780.391	22.406.589
VAKFN	1,93	1,93	1,94	1,05%	1,90	1,95	1,92	123.008.076	63.953.377
VAKKO	58,65	58,60	58,65	1,73%	57,50	58,85	58,25	17.130.849	294.112
VANGD	43,46	43,44	43,46	0,79%	43,12	44,42	43,95	25.167.270	572.607
VBTYZ	16,15	16,12	16,15	-0,80%	16,00	16,41	16,16	30.130.527	1.864.227
VERTU	41,22	41,22	41,34	0,44%	40,90	41,86	41,18	51.821.956	1.258.493
VERUS	345,75	345,75	346,00	0,95%	332,00	357,75	345,24	173.162.035	501.577
VESBE	8,03	8,03	8,04	0,75%	7,95	8,06	8,00	48.897.994	6.111.149
VESTL	30,00	29,98	30,00	1,49%	29,54	30,16	29,73	137.705.702	4.631.379
VKFYO	38,48	38,46	38,48	4,00%	38,48	38,48	38,48	10.674.737	277.410
VKGYO	2,57	2,56	2,57	1,18%	2,53	2,57	2,55	86.113.643	33.798.871
VKING	32,28	32,28	32,30	-1,47%	32,20	32,90	32,41	19.386.407	598.147
VRGYO	2,44	2,43	2,44	-1,21%	2,40	2,48	2,44	53.205.279	21.841.701
VSNMD	92,90	92,90	92,95	-2,52%	92,65	96,15	93,59	112.083.693	1.197.636
YAPRK	277,25	277,00	277,25	1,28%	273,00	284,50	277,50	103.915.123	374.473
YATAS	40,06	39,82	40,06	-0,35%	39,50	40,30	39,87	43.115.724	1.081.296
YAYLA	27,82	27,82	27,88	0,36%	27,46	28,20	27,79	25.232.187	907.898
YBTAS	20,90	20,88	20,90	-0,48%	20,90	21,08	21,03	3.409.983	162.133
YEOTK	37,14	37,14	37,16	0,49%	37,00	37,46	37,22	186.308.179	5.005.767
YESIL	1,96	1,96	1,97	-0,51%	1,96	2,01	1,97	23.514.271	11.923.526
YGGYO	135,00	135,00	135,70	0,45%	131,00	136,20	134,59	16.019.427	119.023
YGYO	1,29	1,29	1,30	-0,77%	1,29	1,30	1,29	3.101.039	2.403.078
YIGIT	23,62	23,62	23,64	0,60%	23,42	23,70	23,54	29.934.867	1.271.465
YKBNK	38,68	38,66	38,68	1,15%	37,92	38,92	38,54	7.910.006.040	205.264.335
YKSLN	3,17	3,17	3,18	-0,94%	3,15	3,21	3,17	29.635.364	9.342.693
YONGA	60,20	60,20	60,25	0,17%	60,20	60,30	60,28	915.697	15.190
YUNSA	7,76	7,76	7,77	1,04%	7,68	7,80	7,73	49.787.863	6.441.711
YYAPI	1,91	1,90	1,91	1,06%	1,88	1,92	1,90	152.367.239	80.252.038
YYLGD	10,11	10,09	10,11	1,00%	10,01	10,12	10,07	39.326.057	3.904.274
ZEDUR	8,21	8,20	8,21	0,37%	8,13	8,26	8,18	11.069.384	1.353.346
ZERGY	9,61	9,61	9,63	-1,13%	9,59	9,85	9,69	234.938.852	24.245.466
ZOREN	3,12	3,12	3,13	0,97%	3,09	3,14	3,12	189.006.983	60.600.674
ZRGYO	22,66	22,66	22,74	-0,79%	22,66	22,92	22,76	16.013.240	703.464

Midas’ın Kulakları

Tümünü Gör

Oca 6, 2026 • 9 saat once

Midas ile gün sonu: LCID, ZETA, CRWV, HRKET, EKOS, ALVES

Oca 6, 2026 • 9 saat once

AMD yeni veri merkezi çipleriyle Nvidia’ya meydan okuyor

Oca 6, 2026 • 9 saat once

Intel yeni nesil yapay zekâ işlemcisini tanıttı

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

Aktar, tut, kazan

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

Aktar, tut, kazan