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	16,95	16,95	16,96	4,24%	16,63	17,25	16,94	106.715.827	6.301.637
A1YEN	30,18	30,18	30,20	2,58%	29,78	30,60	30,11	27.246.384	904.978
ACSEL	104,10	103,90	104,10	1,86%	103,50	105,00	104,12	5.502.278	52.847
ADEL	33,44	33,42	33,44	1,95%	32,84	33,62	33,26	20.807.379	625.674
ADESE	1,03	1,02	1,03	3,00%	1,02	1,03	1,02	39.636.165	38.728.962
ADGYO	51,50	51,45	51,55	2,90%	50,65	51,65	51,36	11.497.631	223.880
AEFES	17,11	17,10	17,11	1,30%	17,00	17,49	17,16	236.955.292	13.807.199
AFYON	15,42	15,39	15,42	1,45%	15,36	15,56	15,45	26.079.614	1.688.081
AGESA	215,90	215,80	216,00	2,81%	212,00	216,40	214,60	18.562.764	86.499
AGHOL	29,90	29,88	29,92	2,82%	29,62	30,28	29,96	30.578.439	1.020.548
AGROT	2,83	2,82	2,83	2,54%	2,79	2,84	2,82	18.633.902	6.616.761
AGYO	7,74	7,70	7,74	1,18%	7,65	7,82	7,76	1.204.976	155.390
AHGAZ	23,98	23,96	23,98	-1,15%	23,92	24,48	24,21	59.781.828	2.469.202
AHSGY	20,04	20,04	20,06	3,30%	19,56	20,30	19,96	14.927.623	748.009
AKBNK	76,35	76,35	76,40	3,74%	75,45	77,10	76,28	2.914.727.766	38.211.819
AKCNS	205,80	205,70	206,00	1,33%	203,50	206,40	205,10	36.517.221	178.048
AKENR	9,86	9,85	9,86	0,61%	9,85	10,07	9,94	22.298.710	2.244.030
AKFGY	2,84	2,84	2,85	2,16%	2,83	2,86	2,85	11.364.889	3.990.699
AKFIS	33,92	33,90	33,92	3,10%	33,04	34,14	33,63	142.430.733	4.235.912
AKFYE	20,84	20,84	20,86	2,66%	20,32	21,20	20,77	130.987.919	6.306.106
AKGRT	7,49	7,48	7,49	2,18%	7,45	7,59	7,50	15.657.556	2.086.986
AKHAN	26,44	26,42	26,46	0,00%	26,00	27,10	26,61	148.682.978	5.587.852
AKMGY	224,00	223,80	224,00	-0,13%	222,10	226,80	225,00	1.541.731	6.852
AKSA	10,17	10,17	10,18	2,11%	10,15	10,35	10,26	89.088.307	8.687.224
AKSEN	70,80	70,80	70,85	5,67%	68,25	71,35	69,74	229.792.911	3.294.823
AKSGY	8,37	8,36	8,37	0,84%	8,36	8,56	8,40	4.970.873	591.598
AKSUE	27,38	27,38	27,40	1,48%	26,80	27,60	27,19	17.989.971	661.568
AKYHO	2,56	2,55	2,56	1,19%	2,53	2,60	2,55	1.688.063	661.167
ALARK	94,40	94,35	94,40	1,89%	94,05	95,15	94,58	145.390.968	1.537.169
ALBRK	8,38	8,37	8,38	3,71%	8,33	8,47	8,39	109.483.936	13.055.371
ALCAR	766,50	766,00	767,50	2,13%	763,50	781,00	769,00	6.994.804	9.096
ALCTL	121,70	121,50	121,70	3,57%	119,60	121,80	120,75	7.274.975	60.248
ALFAS	37,48	37,44	37,48	2,07%	37,10	37,72	37,42	17.222.120	460.284
ALGYO	5,09	5,08	5,09	1,39%	5,07	5,16	5,13	34.071.631	6.647.139
ALKA	10,78	10,78	10,79	2,76%	10,59	10,85	10,75	13.859.878	1.289.742
ALKIM	16,96	16,91	16,95	2,54%	16,74	17,00	16,91	6.004.389	355.129
ALKLC	280,25	280,00	280,25	2,28%	275,75	283,75	280,07	121.107.014	432.412
ALTINS1	87,14	87,14	87,15	0,52%	86,99	87,40	87,14	577.417.333	6.626.375
ALTNY	15,52	15,51	15,52	0,98%	15,27	15,62	15,47	187.181.264	12.096.683
ALVES	3,17	3,16	3,17	4,62%	3,08	3,20	3,14	167.352.695	53.325.114
ANELE	14,30	14,28	14,30	1,85%	14,18	14,42	14,32	1.858.425	129.824
ANGEN	10,27	10,27	10,29	1,68%	10,21	10,40	10,26	4.186.352	408.195
ANHYT	112,30	112,20	112,30	3,03%	110,40	113,60	112,15	42.440.843	378.445
ANSGR	27,38	27,38	27,40	3,87%	26,60	27,54	27,31	144.524.766	5.292.131
ARASE	84,75	84,75	84,85	2,11%	84,05	85,50	84,52	5.561.592	65.802
ARCLK	110,80	110,70	110,80	2,97%	110,00	111,80	110,63	57.898.491	523.354
ARDYZ	41,26	41,26	41,30	4,83%	40,02	41,48	40,96	102.813.399	2.509.984
ARENA	24,48	24,44	24,48	2,43%	24,18	24,56	24,37	4.185.998	171.761
ARFYE	23,70	23,66	23,70	4,22%	23,00	23,74	23,42	61.937.069	2.644.153
ARMGD	79,75	79,75	79,80	2,24%	78,55	80,35	79,48	18.949.386	238.409
ARSAN	3,60	3,60	3,61	3,45%	3,53	3,61	3,57	26.523.614	7.424.462
ARTMS	36,32	36,28	36,32	5,46%	35,12	36,56	35,98	18.454.390	512.910
ARZUM	2,74	2,74	2,75	4,18%	2,66	2,75	2,71	21.116.105	7.787.997
ASELS	328,25	328,00	328,25	2,90%	319,25	329,00	324,80	3.583.651.888	11.033.313
ASGYO	11,25	11,24	11,26	1,90%	11,17	11,29	11,22	13.473.658	1.201.266
ASTOR	184,60	184,50	184,60	2,05%	182,70	186,40	184,60	1.640.340.569	8.885.799
ASUZU	65,10	65,05	65,15	1,01%	64,60	66,15	65,32	20.797.125	318.388
ATAGY	12,85	12,81	12,85	0,94%	12,73	12,89	12,82	893.715	69.720
ATAKP	53,35	53,35	53,40	0,95%	53,30	54,70	54,02	16.231.773	300.493
ATATP	153,70	153,50	153,70	4,27%	151,20	155,90	153,89	92.815.276	603.139
ATATR	12,53	12,53	12,54	4,24%	12,04	12,96	12,57	619.116.053	49.240.827
ATEKS	88,25	-	-	-9,99%	88,25	88,25	88,25	2.039.193	23.107
ATLAS	7,92	-	-	2,19%	7,92	7,92	7,92	590.650	74.577
ATSYH	51,65	-	-	0,68%	51,65	51,65	51,65	116.471	2.255
AVGYO	12,93	12,93	12,94	1,81%	12,80	13,01	12,94	2.171.724	167.845
AVHOL	36,66	36,64	36,70	4,15%	35,76	36,76	36,34	10.736.782	295.424
AVOD	4,87	4,87	4,88	-0,61%	4,84	5,00	4,91	34.579.261	7.043.427
AVPGY	49,70	49,70	49,74	1,30%	49,58	50,40	49,84	11.023.282	221.168
AVTUR	20,58	20,54	20,56	-6,45%	19,84	20,98	20,24	31.973.593	1.579.563
AYCES	606,00	606,00	607,00	0,17%	590,50	619,50	604,67	30.917.707	51.132
AYDEM	27,70	27,70	27,74	-0,86%	27,52	28,12	27,83	37.633.803	1.352.409
AYEN	28,54	28,54	28,56	-1,99%	28,44	29,68	28,77	33.583.649	1.167.156
AYES	26,00	-	-	2,85%	26,00	26,00	26,00	288.106	11.081
AYGAZ	242,70	242,60	242,70	-2,45%	237,80	247,00	243,35	161.378.730	663.153
AZTEK	4,35	4,34	4,35	2,84%	4,28	4,41	4,37	8.193.424	1.876.099
BAGFS	32,94	32,90	32,92	0,06%	31,68	33,86	32,56	103.632.929	3.183.118
BAHKM	115,30	115,20	115,30	1,14%	115,00	117,90	116,44	31.506.858	270.581
BAKAB	37,58	37,56	37,62	1,18%	37,32	38,20	37,68	2.458.752	65.247
BALAT	93,60	-	-	1,74%	93,60	93,60	93,60	158.465	1.693
BALSU	14,24	14,23	14,25	2,37%	14,06	14,35	14,22	29.634.796	2.084.144
BANVT	155,00	155,00	155,30	2,11%	153,70	155,50	154,62	7.180.927	46.443
BARMA	43,18	43,12	43,18	2,57%	42,30	43,60	43,11	14.445.906	335.066
BASCM	14,20	-	-	0,28%	14,20	14,20	14,20	21.882	1.541
BASGZ	46,30	46,30	46,36	0,22%	46,04	47,00	46,37	7.207.370	155.433
BAYRK	4,48	4,47	4,48	1,82%	4,42	4,53	4,49	7.182.999	1.601.673
BEGYO	4,21	4,21	4,22	1,69%	4,15	4,26	4,21	10.755.188	2.554.922
BERA	20,26	20,24	20,28	0,40%	19,90	20,58	20,23	140.445.064	6.940.965
BESLR	14,62	14,62	14,64	1,53%	14,41	14,82	14,64	20.727.567	1.415.913
BESTE	21,82	21,80	21,82	4,00%	21,34	22,88	22,19	311.706.989	14.050.298
BEYAZ	28,50	28,46	28,50	4,01%	27,88	28,68	28,31	6.668.145	235.569
BFREN	143,10	143,10	143,30	2,58%	141,30	143,60	142,65	11.663.706	81.765
BIENY	22,46	22,44	22,46	1,26%	22,22	22,80	22,48	18.852.267	838.827
BIGCH	7,53	7,52	7,56	6,51%	7,11	7,67	7,47	20.184.230	2.700.803
BIGEN	8,70	8,69	8,71	2,47%	8,62	8,79	8,67	18.694.939	2.155.162
BIGTK	246,30	246,20	246,50	2,63%	242,50	248,00	245,88	10.190.633	41.446
BIMAS	649,50	649,00	649,50	1,56%	649,00	658,00	653,02	879.823.630	1.347.324
BINBN	165,00	165,10	165,30	1,85%	162,80	165,50	164,43	11.328.666	68.897
BINHO	8,42	8,41	8,42	2,81%	8,32	8,49	8,38	75.577.148	9.014.846
BIOEN	16,70	16,68	16,71	0,85%	16,60	16,92	16,77	19.698.167	1.174.814
BIZIM	27,92	27,90	27,92	2,05%	27,48	28,74	27,90	5.434.204	194.770
BJKAS	1,46	1,46	1,47	0,00%	1,46	1,48	1,47	24.115.501	16.450.098
BLCYT	41,80	41,74	41,80	1,80%	40,62	42,36	41,52	53.883.841	1.297.912
BLUME	47,46	47,50	47,54	0,51%	47,26	47,96	47,56	31.178.284	655.616
BMSCH	19,08	19,08	19,09	2,03%	18,40	19,15	18,79	24.424.646	1.299.596
BMSTL	81,75	81,60	81,75	2,12%	79,00	83,15	81,39	143.183.862	1.759.234
BNTAS	6,39	6,38	6,39	-0,16%	6,37	6,55	6,45	31.477.391	4.878.820
BOBET	19,53	19,52	19,54	2,14%	19,39	19,63	19,54	10.018.570	512.770
BORLS	2,95	2,95	2,96	2,43%	2,91	2,98	2,95	28.284.618	9.598.851
BORSK	5,90	5,89	5,90	1,72%	5,87	5,95	5,90	15.210.627	2.576.469
BOSSA	6,45	6,44	6,45	1,10%	6,41	6,54	6,48	2.594.634	400.618
BRISA	88,25	88,10	88,45	2,98%	86,05	92,15	88,29	7.019.830	79.513
BRKO	15,00	-	-	3,52%	15,00	15,00	15,00	2.753.385	183.559
BRKSN	9,05	9,00	9,05	2,26%	8,80	9,15	8,99	2.371.582	263.821
BRKVY	90,65	90,65	90,75	4,44%	88,05	95,00	90,37	22.514.370	249.143
BRLSM	15,55	15,54	15,55	5,85%	15,00	15,66	15,29	33.859.749	2.214.064
BRMEN	7,35	-	-	0,96%	7,35	7,35	7,35	181.648	24.714
BRSAN	512,00	511,50	512,00	3,02%	505,00	521,00	512,78	376.500.097	734.232
BRYAT	2.189,00	2.188,00	2.191,00	1,77%	2.179,00	2.226,00	2.200,07	103.636.533	47.106
BSOKE	32,90	32,86	32,94	0,61%	32,56	33,36	32,99	109.621.796	3.322.826
BTCIM	5,64	5,63	5,64	4,44%	5,49	5,67	5,58	312.757.052	56.067.077
BUCIM	6,14	6,13	6,14	0,82%	6,11	6,30	6,15	8.563.971	1.392.707
BULGS	42,10	42,06	42,12	4,52%	41,12	42,14	41,67	128.588.916	3.085.980
BURCE	40,44	40,44	40,48	-9,08%	40,10	44,96	42,97	179.842.712	4.185.474
BURVA	993,00	972,00	973,00	1,85%	915,00	1.000,00	955,41	23.952.003	25.070
BVSAN	106,10	106,00	106,20	1,73%	105,00	107,30	106,20	14.156.905	133.310
BYDNR	36,64	36,12	36,62	2,86%	35,48	37,04	36,59	6.268.146	171.327
CANTE	1,50	1,49	1,50	2,04%	1,48	1,50	1,49	217.032.634	145.568.220
CASA	98,00	-	-	-0,71%	98,00	98,00	98,00	302.820	3.090
CATES	46,92	46,90	46,96	5,91%	43,68	48,30	46,22	206.128.378	4.459.783
CCOLA	71,20	71,10	71,20	5,40%	68,95	71,75	70,48	188.959.491	2.680.952
CELHA	9,99	9,98	9,99	1,32%	9,96	10,11	10,04	6.760.179	673.455
CEMAS	4,60	4,60	4,61	1,77%	4,58	4,64	4,60	23.805.495	5.172.761
CEMTS	10,41	10,41	10,42	1,76%	10,32	10,45	10,40	8.455.935	812.767
CEMZY	55,95	55,90	55,95	-0,36%	55,35	57,70	56,21	35.237.400	626.846
CEOEM	20,88	20,80	20,86	2,65%	20,38	21,96	20,92	5.011.052	239.547
CGCAM	37,44	37,44	37,48	1,91%	37,16	37,76	37,46	48.008.408	1.281.710
CIMSA	48,26	48,24	48,28	2,42%	47,84	48,76	48,18	107.121.227	2.223.448
CLEBI	1.781,00	1.781,00	1.783,00	3,01%	1.766,00	1.823,00	1.782,72	36.759.706	20.620
CMBTN	1.736,00	1.736,00	1.738,00	2,12%	1.710,00	1.770,00	1.738,30	7.577.238	4.359
CMENT	310,00	-	-	0,00%	310,00	310,00	310,00	514.290	1.659
CONSE	3,29	3,28	3,29	3,46%	3,21	3,30	3,27	6.278.733	1.918.648
COSMO	189,90	188,80	189,90	1,66%	187,70	197,10	189,63	3.347.537	17.653
CRDFA	75,70	75,40	75,70	2,30%	75,35	77,00	75,93	12.349.211	162.648
CRFSA	125,40	125,40	125,60	0,56%	124,30	127,30	125,73	13.607.599	108.226
CUSAN	23,28	23,26	23,30	3,47%	22,70	23,42	23,20	6.396.056	275.661
CVKMD	32,10	32,08	32,10	0,69%	31,90	32,76	32,23	246.125.404	7.636.897
CWENE	29,40	29,38	29,40	3,16%	28,80	29,78	29,22	311.017.571	10.645.936
DAGI	5,76	5,76	5,77	-0,86%	5,75	5,83	5,79	7.221.727	1.247.283
DAPGM	12,38	12,38	12,39	3,25%	11,89	12,58	12,32	162.847.296	13.215.323
DARDL	2,07	2,06	2,07	0,98%	2,05	2,10	2,07	10.182.287	4.915.140
DCTTR	8,29	8,29	8,30	1,59%	8,20	8,37	8,28	22.062.601	2.663.290
DENGE	2,57	2,56	2,57	1,58%	2,56	2,60	2,58	9.853.433	3.827.082
DERHL	14,91	14,91	14,92	2,83%	14,64	15,02	14,89	25.095.184	1.685.731
DERIM	35,74	35,74	35,78	2,94%	35,12	37,00	35,98	7.944.664	220.809
DESA	11,40	11,38	11,40	2,06%	11,33	11,48	11,37	2.498.481	219.810
DESPC	39,20	39,16	39,22	2,78%	38,64	39,28	38,94	13.567.938	348.433
DEVA	59,70	59,65	59,70	1,10%	59,60	60,50	59,98	21.562.162	359.515
DGATE	69,60	69,45	69,55	5,45%	66,25	70,15	68,24	7.231.817	105.970
DGGYO	29,02	29,02	29,18	2,26%	28,40	29,40	28,66	1.673.186	58.382
DGNMO	4,32	4,30	4,32	1,41%	4,28	4,37	4,33	3.426.203	791.048
DIRIT	27,60	-	-	0,00%	27,60	27,60	27,60	214.700	7.779
DITAS	46,86	46,86	46,90	1,43%	46,50	47,18	46,88	23.274.864	496.435
DMLKTG	5,74	5,73	5,74	0,35%	5,72	5,74	5,73	18.676.084	3.257.946
DMRGD	3,69	3,67	3,68	3,65%	3,59	3,71	3,66	23.943.406	6.545.618
DMSAS	8,28	8,28	8,31	1,60%	8,24	8,39	8,31	4.715.930	567.779
DNISI	20,08	20,08	20,12	3,08%	19,83	20,18	20,06	5.321.380	265.296
DOAS	197,50	197,40	197,50	2,38%	196,40	200,20	198,34	162.629.347	819.956
DOCO	9.272,50	9.285,00	9.307,50	3,75%	9.220,00	9.500,00	9.379,38	47.075.103	5.019
DOFER	34,26	34,24	34,26	2,64%	33,38	34,40	34,07	16.077.136	471.844
DOFRB	85,85	85,75	85,85	2,20%	85,00	86,50	85,80	140.824.522	1.641.296
DOGUB	74,30	74,30	74,50	9,10%	68,75	74,90	73,68	38.175.951	518.153
DOHOL	20,48	20,46	20,48	2,20%	20,44	20,70	20,57	73.970.999	3.595.707
DOKTA	22,46	22,44	22,46	0,90%	22,36	22,70	22,51	4.634.746	205.874
DSTKF	1.754,00	1.753,00	1.755,00	1,33%	1.732,00	1.770,00	1.751,68	449.758.440	256.759
DUNYH	116,10	116,00	116,20	3,48%	113,60	116,90	115,15	24.140.902	209.646
DURDO	3,71	3,71	3,72	1,92%	3,66	3,76	3,72	3.384.242	910.710
DURKN	17,54	17,52	17,54	2,51%	17,42	17,68	17,54	23.240.038	1.325.368
DYOBY	12,92	12,92	12,93	2,46%	12,82	13,09	12,94	3.301.526	255.121
DZGYO	7,57	7,57	7,58	2,16%	7,47	7,69	7,61	13.475.581	1.769.775
EBEBK	61,50	61,40	61,50	0,90%	61,05	62,30	61,71	7.874.901	127.621
ECILC	113,50	113,30	113,50	2,81%	112,80	114,80	113,80	92.167.755	809.885
ECOGR	27,80	27,78	27,82	3,58%	26,92	27,94	27,50	156.929.112	5.705.795
ECZYT	288,00	288,00	288,50	0,35%	288,00	295,25	290,07	25.092.106	86.505
EDATA	13,90	13,90	13,92	5,54%	13,21	14,24	13,78	132.462.100	9.612.063
EDIP	35,06	35,06	35,10	1,92%	34,96	35,70	35,22	9.877.400	280.484
EFOR	17,60	17,60	17,63	2,62%	17,20	17,95	17,66	46.591.312	2.638.651
EGEEN	5.905,00	5.902,50	5.907,50	2,38%	5.870,00	5.975,00	5.901,29	28.485.520	4.827
EGEGY	30,86	30,86	-	9,98%	28,28	30,86	29,38	46.659.332	1.587.981
EGEPO	13,58	13,56	13,58	3,43%	13,32	13,90	13,66	16.998.056	1.244.771
EGGUB	107,00	107,00	107,20	0,00%	102,50	110,00	106,44	161.064.921	1.513.172
EGPRO	25,80	25,76	25,80	2,14%	25,44	26,02	25,83	6.970.480	269.851
EGSER	2,85	2,85	2,86	1,79%	2,84	2,88	2,86	3.204.521	1.121.755
EKGYO	21,38	21,38	21,40	1,81%	21,32	21,90	21,50	613.868.558	28.551.169
EKIZ	96,10	-	-	1,16%	96,10	96,10	96,10	900.841	9.374
EKOS	5,98	5,98	5,99	3,82%	5,85	6,05	5,94	43.732.654	7.358.967
EKSUN	5,60	5,60	5,61	-1,06%	5,54	5,67	5,59	15.168.730	2.715.183
ELITE	29,24	29,22	29,24	1,25%	29,20	29,80	29,32	13.286.947	453.215
EMKEL	18,63	18,61	18,62	1,09%	18,48	18,87	18,60	32.680.804	1.757.480
EMNIS	152,10	-	-	0,80%	152,10	152,10	152,10	88.522	582
EMPAE	35,42	35,42	-	10,00%	33,00	35,42	34,80	447.790.972	12.867.408
ENDAE	14,57	14,57	-	9,96%	13,50	14,57	14,24	41.754.773	2.932.662
ENERY	9,09	9,08	9,09	1,68%	9,03	9,26	9,16	58.042.857	6.335.242
ENJSA	107,80	107,60	107,80	2,86%	106,10	108,80	107,84	94.809.562	879.202
ENKAI	93,60	93,55	93,60	1,63%	93,05	95,00	94,09	356.374.742	3.787.666
ENSRI	30,34	30,38	30,44	-0,39%	30,08	31,00	30,33	21.465.360	707.835
ENTRA	10,38	10,37	10,38	0,78%	10,34	10,56	10,41	31.665.593	3.042.214
EPLAS	6,10	6,10	6,12	1,16%	6,06	6,20	6,15	5.264.065	856.336
ERBOS	179,90	180,20	180,80	1,47%	178,00	184,90	181,01	3.017.534	16.671
ERCB	54,05	54,00	54,05	2,76%	53,00	54,20	53,83	15.073.231	280.041
EREGL	29,20	29,20	29,22	3,11%	28,82	29,28	29,02	1.517.040.706	52.271.275
ERSU	20,08	20,08	20,14	0,65%	19,14	20,40	19,66	9.621.707	489.295
ESCAR	28,44	28,44	28,48	3,57%	27,58	28,66	28,22	70.545.443	2.500.155
ESCOM	6,18	6,18	-	9,96%	5,71	6,18	6,02	274.738.295	45.666.518
ESEN	3,91	3,90	3,91	2,09%	3,85	3,93	3,88	56.231.137	14.493.298
ETILR	4,12	4,10	4,12	8,14%	3,85	4,17	4,06	31.914.911	7.868.837
ETYAT	23,44	23,06	23,44	2,00%	22,50	23,80	22,97	1.153.270	50.209
EUHOL	14,50	-	-	2,11%	14,50	14,50	14,50	874.249	60.293
EUKYO	18,05	17,91	18,05	1,40%	17,61	18,18	17,87	1.725.098	96.518
EUPWR	36,02	36,02	36,04	1,35%	35,96	36,80	36,23	90.430.181	2.495.937
EUREN	4,63	4,62	4,63	2,21%	4,60	4,66	4,63	66.865.585	14.433.026
EUYO	18,17	18,03	18,17	1,91%	17,83	18,40	18,14	323.791	17.853
EYGYO	4,21	-	4,21	-9,85%	4,21	4,84	4,53	128.124.441	28.304.094
FADE	14,33	14,32	14,34	0,77%	14,26	14,49	14,38	6.466.091	449.593
FENER	2,90	2,89	2,90	1,05%	2,88	2,93	2,90	107.322.338	36.984.418
FLAP	10,20	10,20	10,22	3,66%	9,85	10,24	10,05	1.746.895	173.886
FMIZP	293,75	293,25	293,75	3,25%	292,00	300,50	294,04	5.027.486	17.098
FONET	4,64	4,64	-	9,95%	4,23	4,64	4,51	321.225.230	71.207.013
FORMT	2,87	2,87	2,89	0,00%	2,87	2,94	2,90	26.742.084	9.236.771
FORTE	91,90	91,85	91,95	3,37%	90,35	92,20	91,53	52.906.192	578.015
FRIGO	8,56	8,54	8,56	-0,23%	8,48	8,69	8,55	18.342.410	2.144.464
FRMPL	29,72	29,70	29,74	4,50%	29,02	29,80	29,45	54.280.039	1.843.353
FROTO	110,00	110,00	110,10	1,01%	109,30	112,90	110,83	472.553.896	4.263.980
FZLGY	12,52	12,51	12,53	1,46%	12,50	12,92	12,75	73.422.970	5.759.503
GARAN	139,70	139,60	139,70	2,80%	138,90	142,50	140,45	1.177.945.022	8.386.848
GARFA	26,18	26,18	26,20	2,99%	26,02	26,38	26,22	9.381.788	357.800
GATEG	341,00	-	-	10,00%	341,00	341,00	341,00	735.537	2.157
GEDIK	5,78	5,77	5,78	5,86%	5,59	5,81	5,69	22.367.506	3.934.764
GEDZA	30,92	30,92	-	9,96%	28,50	30,92	30,26	39.205.528	1.295.674
GENIL	9,10	9,08	9,10	6,06%	8,65	9,12	8,88	198.495.958	22.343.029
GENKM	14,64	14,64	-	9,99%	14,64	14,64	14,64	8.691.314	593.669
GENTS	9,08	9,07	9,09	1,11%	9,05	9,19	9,11	13.709.995	1.504.537
GEREL	25,16	25,12	25,16	-0,08%	24,86	25,80	25,17	23.154.289	919.867
GESAN	44,62	44,60	44,62	2,43%	44,22	44,88	44,56	50.646.111	1.136.608
GIPTA	62,95	62,90	62,95	5,98%	60,50	64,35	62,68	232.252.187	3.705.574
GLBMD	11,87	11,86	11,87	1,71%	11,67	12,00	11,85	655.517	55.309
GLCVY	67,05	67,00	67,05	0,68%	66,00	69,20	67,37	43.244.648	641.944
GLRMK	159,40	159,30	159,40	2,44%	158,20	161,30	159,75	112.478.016	704.074
GLRYH	4,50	4,49	4,50	4,65%	4,33	4,50	4,43	17.771.837	4.008.688
GLYHO	14,31	14,31	14,32	1,78%	14,27	14,57	14,44	20.048.384	1.388.479
GMTAS	27,80	27,76	27,80	5,70%	26,32	28,32	27,13	73.420.360	2.705.894
GOKNR	21,76	21,74	21,78	1,49%	21,66	21,86	21,74	28.823.655	1.326.120
GOLTS	344,25	344,25	344,50	4,56%	333,25	349,75	338,59	58.462.518	172.663
GOODY	14,18	14,16	14,18	2,09%	14,10	14,31	14,21	1.748.513	123.052
GOZDE	21,92	21,90	21,92	3,59%	21,76	21,98	21,90	11.216.482	512.247
GRNYO	15,39	15,33	15,37	1,32%	15,06	15,49	15,25	2.883.808	189.116
GRSEL	345,75	345,25	345,75	1,39%	341,00	353,75	347,26	151.554.394	436.429
GRTHO	257,50	257,25	258,00	3,08%	252,75	269,75	257,70	57.408.418	222.772
GSDDE	9,55	9,53	9,55	2,25%	9,43	9,65	9,52	3.506.176	368.380
GSDHO	4,53	4,52	4,53	1,34%	4,51	4,62	4,56	5.274.807	1.158.007
GSRAY	1,14	1,13	1,14	2,70%	1,13	1,14	1,13	38.601.372	34.060.474
GUBRF	506,00	505,50	506,00	3,64%	495,75	514,00	506,39	533.952.571	1.054.424
GUNDG	634,00	631,00	634,00	-2,61%	615,50	640,00	627,52	74.956.139	119.449
GWIND	25,08	25,06	25,10	1,13%	24,98	25,44	25,19	55.400.723	2.199.714
GZNMI	59,00	58,95	59,05	1,37%	58,60	61,00	59,32	73.246.142	1.234.841
HALKB	49,84	49,80	49,84	4,40%	49,52	52,50	51,48	2.957.854.714	57.462.313
HATEK	14,48	14,47	14,48	3,43%	14,20	15,40	14,53	23.369.543	1.608.450
HATSN	37,08	37,06	37,08	1,15%	37,00	37,70	37,20	12.300.953	330.674
HDFGS	3,17	3,16	3,17	2,92%	3,11	3,18	3,15	72.869.236	23.172.483
HEDEF	112,20	112,20	112,30	-1,58%	110,20	115,20	111,95	193.298.991	1.726.676
HEKTS	2,90	2,90	2,91	1,40%	2,90	2,94	2,92	59.352.079	20.336.879
HKTM	11,14	11,13	11,15	2,86%	11,00	11,25	11,07	10.612.726	958.541
HLGYO	5,72	5,71	5,72	6,92%	5,60	5,88	5,73	694.071.145	121.100.669
HOROZ	57,40	57,40	57,45	2,87%	56,60	58,70	57,69	27.199.313	471.447
HRKET	70,20	70,10	70,25	2,71%	69,05	70,40	69,82	11.657.730	166.976
HTTBT	39,52	39,52	39,54	1,33%	39,00	40,12	39,58	14.184.072	358.357
HUBVC	4,57	4,57	4,58	-2,35%	4,50	4,67	4,57	5.469.761	1.197.493
HUNER	3,12	3,11	3,12	0,65%	3,12	3,16	3,14	12.151.014	3.872.357
HURGZ	5,28	5,27	5,28	1,73%	5,23	5,29	5,26	3.885.403	738.510
ICBCT	12,82	12,81	12,82	1,99%	12,70	12,92	12,81	7.772.752	606.633
ICUGS	2,77	2,77	2,78	1,84%	2,77	2,81	2,79	10.911.104	3.917.036
IDGYO	4,01	4,00	4,01	0,75%	3,91	4,01	3,94	1.340.261	340.566
IEYHO	85,10	85,05	85,10	0,47%	84,70	85,10	84,86	228.844.316	2.696.802
IHAAS	88,20	88,00	88,20	-2,00%	87,05	89,30	88,20	10.891.570	123.485
IHEVA	2,22	2,21	2,22	0,91%	2,20	2,23	2,22	865.901	389.604
IHGZT	1,44	1,44	1,45	2,13%	1,43	1,45	1,44	3.856.384	2.676.844
IHLAS	2,00	1,99	2,00	2,04%	1,99	2,01	2,00	11.246.673	5.628.161
IHLGM	1,90	1,89	1,90	2,70%	1,88	1,90	1,89	3.957.278	2.092.000
IHYAY	1,72	1,71	1,72	2,38%	1,70	1,72	1,71	2.874.182	1.680.494
IMASM	3,70	3,69	3,70	2,78%	3,66	3,71	3,68	28.702.532	7.791.643
INDES	7,62	7,61	7,62	3,25%	7,47	7,64	7,54	8.579.742	1.138.164
INFO	3,58	3,58	3,59	2,29%	3,53	3,60	3,57	48.302.081	13.543.299
INGRM	412,75	412,75	413,75	0,49%	405,75	419,75	412,40	5.682.851	13.780
INTEK	295,00	-	-	2,08%	295,00	295,00	295,00	317.420	1.076
INTEM	278,75	278,50	279,00	2,86%	277,75	284,50	280,99	32.320.573	115.026
INVEO	7,45	7,44	7,45	2,76%	7,36	7,60	7,43	14.505.373	1.951.309
INVES	336,50	336,25	336,50	-3,44%	326,00	350,50	335,78	49.169.326	146.432
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,00	-	-	2,96%	73,00	73,00	73,00	146.073	2.001
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,40	14,39	14,40	2,35%	14,31	14,68	14,49	2.608.805.834	179.987.533
ISDMR	42,24	42,20	42,24	2,23%	41,80	42,44	42,02	52.898.751	1.258.932
ISFIN	19,97	19,96	20,00	1,89%	19,78	20,12	19,93	11.558.910	580.037
ISGSY	125,60	125,50	125,70	5,72%	119,50	128,40	124,63	334.044.361	2.680.213
ISGYO	21,12	21,08	21,12	1,05%	21,08	21,26	21,15	18.460.643	872.884
ISKPL	11,20	11,20	11,21	-0,09%	11,08	11,50	11,25	90.828.129	8.071.309
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,46	45,42	45,46	3,18%	45,12	46,06	45,40	115.619.405	2.546.777
ISSEN	7,05	7,04	7,05	1,29%	6,98	7,14	7,07	2.431.052	343.782
ISYAT	8,24	8,24	8,25	1,35%	8,16	8,35	8,24	6.181.174	750.305
IZENR	9,01	9,01	9,02	0,45%	8,97	9,10	9,01	63.106.677	7.002.044
IZFAS	51,85	51,80	51,90	-2,08%	51,45	53,50	52,57	94.627.531	1.799.994
IZINV	59,70	59,30	59,70	3,92%	57,45	60,70	59,38	2.830.304	47.665
IZMDC	6,66	6,66	6,67	2,15%	6,58	6,83	6,71	24.372.573	3.630.138
JANTS	16,77	16,75	16,77	2,19%	16,70	16,92	16,82	10.576.185	628.644
KAPLM	353,50	353,25	353,50	5,60%	340,00	356,00	347,08	19.918.140	57.388
KAREL	8,75	8,74	8,76	2,22%	8,65	8,83	8,73	18.649.126	2.137.408
KARSN	10,51	10,50	10,52	4,47%	10,20	10,60	10,40	93.852.317	9.022.800
KARTN	70,00	70,00	70,05	1,97%	69,75	70,45	70,02	7.396.377	105.632
KATMR	2,65	2,65	2,66	1,15%	2,63	2,68	2,65	84.819.732	31.993.275
KAYSE	5,23	5,22	5,23	2,55%	5,15	5,24	5,20	28.949.800	5.567.329
KBORU	19,40	19,41	19,43	4,36%	19,08	19,60	19,31	122.732.727	6.355.862
KCAER	11,62	11,62	11,63	3,94%	11,55	11,96	11,73	82.243.781	7.013.377
KCHOL	190,10	190,00	190,10	1,22%	189,60	193,90	191,16	1.493.377.926	7.812.076
KENT	437,50	-	-	0,00%	437,50	437,50	437,50	801.063	1.831
KERVN	2,87	-	-	2,14%	2,87	2,87	2,87	748.347	260.748
KFEIN	9,27	9,25	9,27	4,75%	8,92	9,38	9,18	22.490.408	2.450.865
KGYO	7,77	7,76	7,77	-0,26%	7,75	7,93	7,79	13.930.691	1.787.333
KIMMR	16,95	16,92	16,94	3,99%	16,40	17,39	16,98	23.852.032	1.404.514
KLGYO	6,06	6,05	6,06	2,54%	6,03	6,14	6,08	28.363.100	4.667.331
KLKIM	37,92	37,92	-	9,98%	36,40	37,92	37,84	54.456.328	1.439.068
KLMSN	31,90	31,84	31,90	1,92%	31,64	32,30	31,86	18.735.923	588.019
KLNMA	13,01	-	-	4,92%	13,01	13,01	13,01	505.126	38.826
KLRHO	162,60	162,10	162,40	-1,69%	155,10	177,70	170,26	646.484.802	3.797.034
KLSER	25,68	25,68	25,72	2,56%	25,26	25,80	25,65	16.676.321	650.126
KLSYN	9,17	9,17	9,18	2,34%	9,10	9,26	9,19	8.910.686	969.615
KLYPV	57,00	56,95	57,05	1,79%	56,75	57,60	57,23	22.939.258	400.841
KMPUR	13,49	13,49	13,51	0,82%	13,49	13,72	13,62	4.849.025	356.013
KNFRT	10,81	10,81	10,84	1,79%	10,73	10,96	10,84	5.225.207	482.273
KOCMT	2,45	2,44	2,45	2,08%	2,43	2,48	2,45	12.895.631	5.265.979
KONKA	15,33	15,32	15,34	0,46%	15,21	15,83	15,39	12.365.187	803.392
KONTR	8,47	8,46	8,47	2,42%	8,38	8,50	8,45	89.865.129	10.634.829
KONYA	4.102,50	4.102,50	4.107,50	1,30%	4.087,50	4.175,00	4.110,80	13.134.015	3.195
KOPOL	6,18	6,17	6,18	2,32%	6,11	6,22	6,18	19.223.897	3.113.258
KORDS	51,90	51,85	51,90	1,86%	51,45	52,60	52,04	24.455.621	469.985
KOTON	14,64	14,63	14,64	1,67%	14,58	14,82	14,66	10.791.764	735.968
KRDMA	29,46	29,46	29,48	6,35%	28,10	29,62	29,42	360.264.690	12.243.892
KRDMB	39,92	39,86	39,92	1,99%	39,60	40,60	39,75	101.873.742	2.562.986
KRDMD	30,92	30,92	30,94	4,11%	30,32	31,16	30,70	440.218.080	14.340.466
KRGYO	2,87	2,86	2,87	1,06%	2,86	2,91	2,87	7.403.528	2.578.489
KRONT	17,54	17,54	-	9,97%	17,54	17,54	17,54	8.692.947	495.607
KRPLS	9,11	9,10	9,12	4,00%	8,74	9,40	9,13	35.842.306	3.924.029
KRSTL	10,42	10,41	10,42	4,20%	10,13	10,50	10,27	19.331.614	1.883.184
KRTEK	27,04	27,04	27,10	2,50%	26,50	27,36	26,81	6.648.186	248.007
KRVGD	3,00	2,99	3,00	2,04%	2,98	3,01	3,00	2.884.376	962.496
KSTUR	2.997,50	-	-	0,00%	2.997,50	2.997,50	2.997,50	632.473	211
KTLEV	53,45	53,40	53,45	-6,96%	52,00	55,40	53,09	3.663.921.506	69.010.109
KTSKR	66,15	66,15	66,25	3,28%	64,70	66,50	65,76	8.095.402	123.103
KUTPO	101,30	101,30	101,50	1,81%	100,90	104,00	101,85	19.591.935	192.370
KUVVA	122,20	122,00	122,50	-0,65%	118,80	125,20	122,02	14.970.842	122.695
KUYAS	71,60	71,60	71,65	3,54%	69,45	71,65	70,56	174.177.286	2.468.453
KZBGY	3,68	3,68	3,69	1,66%	3,67	3,83	3,71	34.845.215	9.388.201
KZGYO	21,40	21,38	21,40	2,39%	21,04	21,84	21,43	13.203.900	616.267
LIDER	82,25	82,10	82,25	3,46%	79,55	82,25	80,47	24.319.485	302.204
LIDFA	3,17	3,16	3,17	3,59%	3,05	3,17	3,12	10.983.128	3.515.952
LILAK	30,50	30,48	30,50	3,25%	30,00	30,60	30,42	49.149.830	1.615.765
LINK	233,20	233,00	233,20	3,55%	226,40	233,50	229,03	58.038.476	253.413
LKMNH	16,51	16,48	16,51	3,19%	16,16	16,61	16,40	11.918.518	726.715
LMKDC	34,34	34,34	34,36	3,75%	33,20	34,72	34,08	121.233.784	3.557.466
LOGO	138,20	138,00	138,20	2,67%	137,10	139,30	138,30	28.874.813	208.788
LRSHO	3,45	3,45	3,46	1,47%	3,44	3,50	3,47	15.762.131	4.541.652
LUKSK	97,90	97,75	97,95	4,32%	95,00	98,75	97,33	5.069.755	52.088
LXGYO	13,25	13,25	-	9,96%	13,25	13,25	13,25	579.356	43.725
LYDHO	208,70	208,70	208,90	2,71%	204,30	209,20	207,35	145.999.117	704.123
LYDYE	17.060,00	17.067,50	17.105,00	-1,26%	16.890,00	17.525,00	17.165,70	31.155.743	1.815
MAALT	944,00	944,00	945,00	5,06%	925,00	963,50	947,62	36.566.691	38.588
MACKO	32,54	32,46	32,52	2,52%	31,90	33,00	32,54	18.365.343	564.361
MAGEN	46,50	46,50	46,56	0,87%	45,56	46,90	46,25	109.511.999	2.367.903
MAKIM	15,95	15,95	15,97	2,11%	15,65	16,06	15,99	7.517.006	470.164
MAKTK	13,47	13,45	13,47	3,22%	13,34	13,68	13,49	20.516.820	1.520.527
MANAS	16,85	16,85	16,87	-2,21%	16,00	17,75	16,90	1.072.245.815	63.464.617
MARBL	11,97	11,95	11,97	3,64%	11,79	11,99	11,92	7.105.256	595.989
MARKA	26,86	26,84	26,86	-9,93%	26,84	28,40	27,47	68.164.325	2.481.547
MARMR	2,35	2,34	2,35	2,17%	2,33	2,38	2,36	78.655.524	33.384.811
MARTI	1,39	1,38	1,39	2,21%	1,37	1,40	1,38	20.065.510	14.536.102
MAVI	41,64	41,62	41,66	2,76%	41,12	41,74	41,51	51.575.157	1.242.627
MEDTR	28,64	28,58	28,64	0,92%	28,46	29,12	28,67	7.161.970	249.843
MEGAP	2,75	-	-	-1,08%	2,75	2,75	2,75	406.728	147.901
MEGMT	66,55	66,50	66,55	3,98%	64,90	67,40	66,32	204.295.859	3.080.490
MEKAG	7,79	7,79	7,80	4,99%	7,46	8,08	7,73	251.835.640	32.587.139
MEPET	27,86	27,80	27,86	-5,75%	26,70	28,94	27,43	32.855.521	1.197.657
MERCN	18,51	18,50	18,51	2,49%	18,20	18,69	18,45	36.166.738	1.960.166
MERIT	18,47	18,44	18,47	2,16%	18,10	19,60	18,58	129.649.643	6.979.231
MERKO	16,59	16,58	16,59	0,06%	16,51	16,80	16,61	31.847.814	1.917.543
METRO	5,72	5,71	5,72	1,78%	5,61	5,75	5,69	17.181.271	3.018.924
MEYSU	13,01	13,01	13,02	9,24%	12,16	13,02	12,55	210.463.970	16.770.674
MGROS	594,00	594,00	594,50	2,86%	585,50	598,00	593,13	687.377.564	1.158.890
MHRGY	3,48	3,47	3,48	2,35%	3,46	3,49	3,48	7.947.376	2.285.916
MIATK	37,68	37,66	37,68	2,67%	37,38	38,40	37,74	129.278.154	3.425.565
MMCAS	100,10	-	-	0,10%	100,10	100,10	100,10	66.867	668
MNDRS	13,98	13,97	13,98	2,72%	13,85	14,08	13,97	41.364.636	2.960.325
MNDTR	5,81	5,81	5,82	2,29%	5,70	5,84	5,80	2.130.344	367.412
MOBTL	10,34	10,32	10,33	7,37%	9,80	10,57	10,25	47.624.886	4.646.064
MOGAN	9,97	9,96	9,97	1,94%	9,91	10,08	9,99	62.115.647	6.220.874
MOPAS	48,74	48,70	48,72	-0,73%	48,32	50,50	49,13	105.318.604	2.143.745
MPARK	426,25	426,00	426,50	2,59%	422,00	429,75	426,21	56.010.569	131.417
MRGYO	1,48	1,47	1,48	1,37%	1,47	1,50	1,48	87.482.498	59.038.285
MRSHL	1.407,00	1.406,00	1.409,00	2,25%	1.390,00	1.425,00	1.406,73	5.332.899	3.791
MSGYO	5,83	5,82	5,84	3,37%	5,68	5,85	5,81	3.542.167	609.677
MTRKS	21,20	21,18	21,20	2,91%	21,04	21,38	21,22	11.319.976	533.567
MTRYO	9,63	9,62	9,63	1,37%	9,40	9,63	9,52	654.073	68.738
MZHLD	6,16	6,13	6,16	1,65%	6,00	6,17	6,09	817.547	134.185
NATEN	7,40	7,39	7,40	1,79%	7,33	7,42	7,38	17.043.877	2.310.229
NETAS	55,60	55,55	55,60	3,35%	55,00	55,70	55,37	5.724.153	103.376
NETCD	130,40	130,40	-	9,95%	124,90	130,40	127,94	250.931.741	1.961.388
NIBAS	8,00	7,95	8,00	3,76%	7,50	8,20	7,98	45.778.937	5.740.251
NTGAZ	11,73	11,72	11,73	1,03%	11,10	11,86	11,62	66.004.172	5.680.243
NTHOL	44,44	44,44	44,48	2,97%	43,94	45,00	44,54	41.057.610	921.832
NUGYO	9,00	8,99	9,01	2,04%	8,96	9,07	9,03	6.894.672	763.862
NUHCM	286,50	286,50	286,75	3,90%	279,50	289,50	284,38	38.519.530	135.452
OBAMS	7,76	7,75	7,76	4,30%	7,51	7,79	7,65	129.613.960	16.942.415
OBASE	34,74	34,74	34,80	4,01%	33,94	35,58	34,64	11.815.574	341.069
ODAS	5,98	5,97	5,98	-0,33%	5,92	6,08	5,98	183.974.324	30.750.260
ODINE	687,00	686,50	687,00	8,02%	630,00	689,50	663,94	269.303.607	405.613
OFSYM	64,85	64,85	65,00	1,97%	64,10	65,80	65,00	12.152.828	186.959
ONCSM	231,40	231,20	231,40	1,31%	229,00	234,00	231,33	44.797.712	193.651
ONRYT	62,50	62,40	62,50	1,54%	61,85	63,80	62,36	24.265.086	389.116
ORCAY	3,31	3,30	3,31	0,91%	3,28	3,34	3,30	1.694.788	513.900
ORGE	68,30	68,25	68,35	2,78%	67,70	69,00	68,39	29.582.424	432.550
ORMA	165,00	-	-	1,48%	165,00	165,00	165,00	84.150	510
OSMEN	7,74	7,73	7,75	2,52%	7,72	7,90	7,78	4.488.634	577.160
OSTIM	2,76	2,76	2,77	1,47%	2,76	2,80	2,78	6.194.576	2.227.519
OTKAR	366,75	366,75	367,25	1,95%	366,75	372,00	369,11	82.443.762	223.357
OTTO	325,25	325,00	325,25	0,39%	324,00	327,50	325,70	13.623.677	41.829
OYAKC	23,34	23,32	23,34	2,73%	23,12	23,42	23,27	142.739.514	6.135.141
OYAYO	60,80	60,75	60,80	3,93%	58,50	61,65	60,22	3.586.243	59.548
OYLUM	8,46	8,46	8,47	2,55%	8,29	8,50	8,45	1.820.483	215.507
OYYAT	61,55	61,45	61,60	1,40%	60,90	61,90	61,39	7.974.567	129.910
OZATD	214,40	214,40	214,60	1,32%	205,60	214,90	211,76	313.877.068	1.482.209
OZGYO	2,03	2,02	2,04	2,01%	2,01	2,05	2,03	4.026.131	1.986.860
OZKGY	13,40	13,39	13,41	2,29%	13,33	13,45	13,39	29.408.836	2.196.365
OZRDN	25,38	25,38	25,60	0,48%	24,60	26,00	25,28	4.447.466	175.920
OZSUB	19,81	19,80	19,83	1,17%	19,67	20,18	19,91	38.900.200	1.954.274
OZYSR	46,06	45,98	46,06	1,99%	44,90	46,38	45,59	16.816.721	368.852
PAGYO	91,25	90,95	91,30	3,22%	89,30	91,70	90,93	1.417.371	15.587
PAHOL	1,49	1,48	1,49	2,76%	1,47	1,49	1,48	165.466.627	111.843.506
PAMEL	80,25	80,25	80,35	2,03%	79,75	80,70	80,20	2.669.660	33.286
PAPIL	16,73	16,71	16,72	0,90%	16,58	17,04	16,78	90.570.777	5.398.091
PARSN	80,90	80,80	80,90	1,63%	80,30	81,05	80,71	7.205.788	89.285
PASEU	121,70	121,70	121,80	-4,32%	121,20	125,00	122,39	277.540.522	2.267.623
PATEK	17,76	17,76	17,77	2,66%	17,55	17,95	17,73	107.569.844	6.067.081
PCILT	24,20	24,18	24,22	1,51%	24,12	24,92	24,41	14.600.782	598.258
PEKGY	13,68	13,67	13,68	3,87%	13,29	13,69	13,52	1.015.113.707	75.083.502
PENGD	9,13	9,13	9,14	3,28%	8,93	9,18	9,06	20.340.490	2.246.013
PENTA	13,04	13,05	13,06	1,64%	13,03	13,22	13,09	11.298.891	863.293
PETKM	17,49	17,48	17,49	-0,79%	17,37	17,69	17,50	487.333.234	27.846.958
PETUN	11,86	11,85	11,86	0,68%	11,58	11,96	11,74	29.558.457	2.517.292
PGSUS	179,40	179,40	179,50	3,34%	178,70	182,60	180,03	1.661.768.256	9.230.629
PINSU	11,14	11,14	11,16	3,92%	10,96	11,60	11,24	105.252.624	9.361.222
PKART	74,85	74,70	74,85	2,32%	73,80	75,25	74,64	10.706.629	143.440
PKENT	153,60	153,30	153,60	2,74%	151,70	154,40	152,79	19.742.304	129.212
PLTUR	21,62	21,64	21,66	1,89%	21,46	21,96	21,70	11.669.970	537.877
PNLSN	48,32	48,30	48,36	2,76%	47,76	49,66	48,71	60.037.842	1.232.655
PNSUT	10,97	10,97	10,99	1,29%	10,87	11,15	10,95	13.028.362	1.189.875
POLHO	16,73	16,73	16,76	2,20%	16,60	16,82	16,72	13.251.245	792.648
POLTK	5.320,00	5.312,50	5.320,00	1,14%	5.300,00	5.475,00	5.376,94	28.712.875	5.340
PRDGS	6,90	6,89	6,90	1,62%	6,77	7,03	6,90	15.239.285	2.208.041
PRKAB	45,10	45,10	-	10,00%	41,34	45,10	43,48	67.945.902	1.562.564
PRKME	20,40	20,36	20,40	1,69%	19,95	20,90	20,38	23.809.789	1.168.453
PRZMA	14,95	14,92	14,95	-2,10%	14,52	15,80	14,94	11.595.071	776.311
PSDTC	128,00	127,20	127,90	3,81%	125,00	128,90	127,09	4.997.420	39.323
PSGYO	2,11	2,10	2,11	1,93%	2,09	2,13	2,11	54.684.222	25.887.429
QNBFK	51,00	-	-	1,59%	51,00	51,00	51,00	220.677	4.327
QNBTR	267,25	-	-	0,00%	267,25	267,25	267,25	351.434	1.315
QUAGR	2,85	2,84	2,85	1,42%	2,83	2,90	2,85	71.363.336	25.036.401
RALYH	142,20	142,10	142,30	3,04%	138,10	143,30	140,89	35.723.124	253.563
RAYSG	198,30	198,00	198,30	2,32%	196,50	200,20	198,31	22.951.177	115.734
REEDR	5,93	5,93	5,94	2,24%	5,87	5,98	5,92	23.714.308	4.005.161
RGYAS	156,40	156,30	156,50	1,69%	155,70	159,80	157,07	81.842.042	521.044
RNPOL	1,95	1,95	1,96	1,04%	1,91	1,98	1,94	1.785.791	920.167
RODRG	20,90	20,82	20,90	2,45%	20,62	21,10	20,82	2.143.420	102.938
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,89	3,89	3,90	1,83%	3,85	3,92	3,88	23.513.906	6.056.725
RUBNS	32,52	32,40	32,50	-0,25%	32,24	32,80	32,40	10.719.181	330.885
RUZYE	11,60	11,58	11,60	1,93%	11,47	12,32	11,63	33.678.085	2.896.060
RYGYO	31,52	31,50	31,56	1,74%	31,02	31,86	31,51	43.291.925	1.374.116
RYSAS	17,59	17,57	17,59	1,91%	17,35	17,93	17,62	38.966.850	2.211.674
SAFKR	27,08	27,06	27,08	1,35%	26,72	27,20	26,89	19.051.463	708.552
SAHOL	93,80	93,80	93,85	3,02%	92,85	94,25	93,65	1.315.361.189	14.046.021
SAMAT	5,58	5,58	5,59	2,39%	5,42	5,61	5,50	1.954.864	355.587
SANEL	37,80	37,84	37,90	5,00%	36,84	39,60	38,53	10.932.721	283.728
SANFM	6,99	6,98	6,99	2,64%	6,90	7,07	6,98	16.847.264	2.413.283
SANKO	20,12	20,12	20,16	2,13%	19,78	20,34	20,16	1.975.453	97.998
SARKY	31,80	31,80	31,82	6,00%	30,54	32,48	31,59	246.239.948	7.796.164
SASA	2,21	2,20	2,21	1,38%	2,19	2,24	2,21	1.030.690.682	465.946.532
SAYAS	39,40	39,38	39,44	1,70%	39,00	40,12	39,70	15.071.526	379.663
SDTTR	228,70	228,50	228,70	-2,56%	225,50	234,70	229,12	253.325.309	1.105.643
SEGMN	50,15	50,15	50,25	1,31%	49,84	51,00	50,37	36.100.611	716.700
SEGYO	5,99	5,98	6,00	3,28%	5,84	6,00	5,91	18.326.095	3.103.110
SEKFK	9,84	9,84	9,85	0,61%	9,67	9,91	9,85	1.227.057	124.593
SEKUR	5,30	5,30	5,33	0,95%	5,25	5,40	5,33	2.169.427	407.345
SELEC	81,40	81,25	81,40	4,36%	79,00	82,40	81,20	19.133.752	235.630
SELVA	2,27	2,26	2,27	1,34%	2,25	2,30	2,27	29.683.268	13.076.956
SERNT	7,31	7,31	7,33	2,24%	7,22	7,36	7,29	13.356.069	1.831.955
SEYKM	4,69	4,66	4,69	3,53%	4,47	4,75	4,55	2.814.296	617.986
SILVR	2,45	2,44	2,45	2,08%	2,42	2,49	2,44	1.317.125	539.187
SISE	41,44	41,42	41,44	2,12%	41,14	41,82	41,43	531.897.916	12.840.168
SKBNK	10,48	10,47	10,48	2,14%	10,42	10,77	10,53	151.228.013	14.366.658
SKTAS	3,38	3,37	3,38	0,90%	3,35	3,44	3,39	14.868.796	4.392.925
SKYLP	291,50	292,00	296,00	7,27%	271,00	298,75	293,27	31.430.185	107.172
SKYMD	12,16	12,16	12,17	2,01%	12,08	12,31	12,17	16.690.259	1.371.004
SMART	38,94	38,94	38,96	2,47%	37,90	40,44	39,40	124.801.445	3.167.620
SMRTG	7,08	7,07	7,08	2,61%	6,98	7,12	7,07	22.589.101	3.195.424
SMRVA	57,00	56,95	57,00	4,01%	55,50	57,20	56,52	35.707.454	631.824
SNGYO	4,31	4,30	4,31	2,13%	4,28	4,36	4,31	27.456.391	6.365.064
SNICA	3,76	3,75	3,76	1,62%	3,73	3,81	3,76	12.249.557	3.259.216
SNPAM	22,00	-	-	0,00%	22,00	22,00	22,00	182.380	8.290
SODSN	9,95	-	-	1,22%	9,95	9,95	9,95	98.147	9.864
SOKE	14,93	14,93	14,95	-2,42%	14,54	15,30	14,78	70.755.485	4.787.216
SOKM	58,10	58,10	58,15	-1,78%	57,20	59,45	58,27	312.652.038	5.365.946
SONME	158,40	158,00	158,40	3,33%	153,30	159,00	156,54	1.297.839	8.291
SRVGY	2,94	2,93	2,94	2,08%	2,93	2,97	2,95	21.546.007	7.306.557
SUMAS	264,00	-	-	0,67%	264,00	264,00	264,00	56.496	214
SUNTK	37,32	37,24	37,32	3,09%	36,50	37,42	37,05	9.968.652	269.094
SURGY	59,45	59,35	59,40	5,78%	58,00	61,00	59,64	198.270.055	3.324.670
SUWEN	9,43	9,41	9,43	2,95%	9,25	9,48	9,37	8.479.240	905.077
SVGYO	4,84	4,84	-	10,00%	4,84	4,84	4,84	14.101.403	2.913.513
TABGD	253,25	253,00	253,25	2,82%	250,00	254,25	252,70	20.564.330	81.378
TARKM	377,75	377,50	377,75	2,65%	372,25	381,00	377,91	23.291.955	61.634
TATEN	10,80	10,80	-	9,98%	10,44	10,80	10,77	285.863.598	26.549.652
TATGD	18,12	18,11	18,12	2,60%	17,66	18,35	18,05	39.327.192	2.178.466
TAVHL	297,25	297,25	297,50	3,84%	295,50	302,00	297,34	151.511.847	509.566
TBORG	163,80	163,80	163,90	2,18%	161,90	165,60	163,84	15.343.798	93.649
TCELL	109,20	109,20	109,30	2,15%	108,80	112,00	110,04	509.640.741	4.631.331
TCKRC	96,15	96,10	96,25	2,29%	94,05	99,15	96,83	137.300.639	1.417.944
TDGYO	18,10	18,06	18,10	0,11%	18,05	18,49	18,21	2.405.544	132.102
TEHOL	15,43	15,43	15,45	1,11%	15,32	15,65	15,46	320.839.657	20.758.825
TEKTU	9,00	9,00	9,01	2,62%	8,89	9,07	8,97	28.182.664	3.140.467
TERA	288,25	288,25	288,50	1,14%	285,75	290,00	287,67	334.297.234	1.162.100
TEZOL	16,07	16,07	16,08	-0,19%	15,63	16,29	16,04	43.174.166	2.692.045
TGSAS	176,80	176,80	177,00	0,45%	173,50	179,00	175,79	12.321.022	70.091
THYAO	292,25	292,00	292,25	3,63%	288,75	294,75	292,23	8.134.988.296	27.837.399
TKFEN	76,85	76,85	76,90	0,00%	76,70	79,65	77,98	163.693.096	2.099.099
TKNSA	25,54	25,50	25,54	0,79%	24,76	26,48	25,82	310.415.764	12.020.278
TLMAN	87,65	87,55	87,70	2,69%	86,55	87,70	87,08	2.512.541	28.852
TMPOL	545,00	543,50	544,50	1,11%	533,50	557,00	542,93	107.833.853	198.614
TMSN	105,60	105,50	105,70	1,25%	105,30	106,90	105,88	21.752.499	205.437
TNZTP	25,32	25,32	25,36	1,85%	24,94	25,60	25,27	49.638.973	1.964.064
TOASO	299,75	299,75	300,00	3,72%	295,00	301,25	298,20	394.664.121	1.323.482
TRALT	54,40	54,35	54,40	7,94%	51,60	54,60	52,97	1.836.420.819	34.670.174
TRCAS	44,26	44,24	44,26	-2,30%	42,40	45,22	44,40	69.882.102	1.573.992
TRENJ	107,80	107,60	107,80	3,75%	105,40	107,90	106,48	80.188.238	753.101
TRGYO	80,40	80,40	80,45	3,54%	79,50	80,80	80,21	38.072.931	474.664
TRHOL	786,50	786,00	787,00	0,45%	768,50	800,00	781,05	82.656.218	105.827
TRILC	15,72	15,70	15,72	2,54%	15,44	15,76	15,60	16.618.403	1.065.227
TRMET	152,10	152,00	152,10	3,47%	149,80	152,50	151,40	202.254.814	1.335.942
TSGYO	6,79	6,77	6,79	3,66%	6,66	6,80	6,75	3.048.823	451.711
TSKB	12,11	12,10	12,11	3,33%	12,04	12,21	12,11	110.935.324	9.162.755
TSPOR	0,94	0,93	0,94	2,17%	0,92	0,94	0,93	39.926.401	42.883.557
TTKOM	60,60	60,55	60,60	2,89%	60,20	61,50	60,81	354.486.607	5.829.608
TTRAK	447,50	447,25	447,50	1,70%	447,25	454,25	450,38	100.712.108	223.616
TUCLK	4,33	4,33	4,34	1,88%	4,29	4,37	4,33	20.862.085	4.816.797
TUKAS	2,35	2,34	2,35	2,17%	2,33	2,37	2,34	74.683.352	31.892.419
TUPRS	240,90	240,90	241,00	-3,74%	239,50	249,70	244,00	5.602.755.037	22.961.874
TUREX	6,86	6,85	6,86	2,08%	6,81	6,89	6,85	28.973.594	4.229.638
TURGG	27,46	27,42	27,46	0,73%	27,20	28,42	27,57	7.690.049	278.962
TURSG	12,16	12,15	12,16	1,00%	12,10	12,26	12,16	121.518.228	9.991.276
UCAYM	27,02	27,02	27,04	3,92%	26,50	27,38	27,07	144.518.804	5.338.476
UFUK	1.642,00	1.634,00	1.646,00	1,36%	1.575,00	1.665,00	1.644,88	4.115.480	2.502
ULAS	32,16	32,16	32,28	0,44%	32,16	32,90	32,50	844.345	25.983
ULKER	118,00	117,90	118,00	2,97%	116,80	118,90	117,88	198.893.658	1.687.333
ULUFA	3,88	3,87	3,88	1,84%	3,87	3,93	3,89	15.853.938	4.074.263
ULUSE	189,80	190,00	190,20	2,59%	188,50	194,50	191,23	15.603.240	81.595
ULUUN	8,30	8,29	8,30	2,85%	7,45	8,36	7,86	132.307.527	16.843.135
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,41	14,41	14,43	2,64%	14,20	14,48	14,35	8.425.567	587.203
USAK	1,61	1,60	1,61	3,21%	1,58	1,61	1,59	21.270.102	13.357.560
VAKBN	35,50	35,46	35,50	1,08%	35,22	37,00	36,13	960.410.659	26.579.819
VAKFA	12,39	12,38	12,39	2,65%	12,24	12,43	12,35	52.757.335	4.271.022
VAKFN	1,88	1,87	1,88	2,73%	1,86	1,92	1,89	74.343.564	39.302.314
VAKKO	66,55	66,45	66,55	-0,08%	66,20	68,80	67,54	37.321.414	552.614
VANGD	73,00	73,00	73,05	-1,35%	72,15	75,60	73,26	15.371.763	209.829
VBTYZ	20,88	20,88	20,90	2,05%	20,36	21,20	20,66	37.066.965	1.793.876
VERTU	37,90	37,88	37,94	2,43%	37,48	38,42	37,81	9.987.338	264.135
VERUS	330,00	329,25	330,25	-1,64%	322,00	338,75	327,86	17.128.173	52.243
VESBE	7,31	7,30	7,31	2,09%	7,24	7,34	7,31	16.900.589	2.313.109
VESTL	28,18	28,16	28,18	2,10%	28,08	28,56	28,34	32.251.538	1.137.863
VKFYO	33,74	33,46	33,74	0,54%	32,40	35,48	33,80	8.877.050	262.626
VKGYO	2,84	2,83	2,84	2,53%	2,80	2,87	2,84	48.700.551	17.147.862
VKING	30,20	30,08	30,18	3,71%	29,20	30,20	29,99	5.920.678	197.413
VRGYO	2,20	2,19	2,20	1,85%	2,19	2,23	2,20	8.602.522	3.903.060
VSNMD	74,55	74,50	74,55	1,91%	74,05	75,10	74,53	29.910.865	401.341
YAPRK	11,13	11,12	11,13	7,02%	10,51	11,18	10,93	57.471.887	5.257.011
YATAS	42,28	42,30	42,36	2,17%	41,30	43,10	42,14	15.498.196	367.746
YAYLA	24,84	24,80	24,82	0,40%	24,70	25,20	24,96	7.929.394	317.653
YBTAS	17,23	-	-	-0,98%	17,23	17,23	17,23	99.917	5.799
YEOTK	40,62	40,60	40,62	2,42%	40,06	40,82	40,44	77.584.678	1.918.485
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	154,30	153,90	154,30	2,66%	151,20	155,10	154,16	14.660.205	95.097
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,32	22,30	22,32	1,82%	22,18	22,46	22,30	18.178.049	815.261
YKBNK	36,02	36,02	36,04	3,21%	35,64	36,44	36,11	2.179.353.630	60.347.795
YKSLN	3,17	3,16	3,17	1,93%	3,15	3,19	3,17	3.163.355	997.865
YONGA	54,30	-	-	1,88%	54,30	54,30	54,30	119.894	2.208
YUNSA	8,92	8,91	8,92	2,76%	8,81	8,96	8,90	22.920.115	2.576.728
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,23	11,22	11,23	1,54%	11,11	11,35	11,21	37.025.562	3.302.431
ZEDUR	8,21	8,20	8,21	1,99%	8,06	8,26	8,19	4.879.822	595.922
ZERGY	19,70	19,70	19,75	0,25%	18,75	20,92	19,50	63.594.722	3.261.654
ZGYO	21,32	21,26	21,32	-5,50%	21,12	23,12	21,94	142.664.192	6.502.231
ZOREN	2,97	2,96	2,97	1,71%	2,95	3,00	2,97	52.703.604	17.726.751
ZRGYO	22,06	22,04	22,08	1,38%	22,00	22,46	22,21	5.767.574	259.724

Midas’ın Kulakları

Tümünü Gör

Mar 10, 2026 • 48 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 10, 2026 • 1 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 10, 2026 • 2 saat once

Luxera GYO ilk işlem gününe nasıl başladı?

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya