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	12,38	12,37	12,38	0,81%	12,21	12,61	12,33	126.331.397	10.246.073
A1YEN	31,82	31,82	-	9,95%	31,82	31,82	31,82	41.226.151	1.295.605
ACSEL	101,80	101,80	101,90	-0,29%	101,30	103,80	102,35	10.175.775	99.426
ADEL	32,82	32,80	32,82	-0,85%	32,66	33,58	32,95	78.674.486	2.387.680
ADESE	1,70	1,69	1,70	5,59%	1,62	1,72	1,68	662.542.722	394.553.020
ADGYO	55,30	55,20	55,30	-0,81%	53,95	58,90	56,29	178.212.121	3.165.847
AEFES	16,47	16,46	16,47	-0,12%	16,36	16,65	16,49	1.254.585.291	76.064.280
AFYON	13,49	13,48	13,49	2,04%	13,21	13,50	13,42	33.615.529	2.505.398
AGESA	210,50	210,30	210,60	-1,64%	210,00	216,00	212,39	87.335.686	411.202
AGHOL	31,16	31,14	31,18	-0,32%	30,92	31,48	31,16	132.959.603	4.266.768
AGROT	3,35	3,34	3,35	-0,59%	3,27	3,45	3,36	234.114.086	69.639.922
AGYO	7,33	7,32	7,33	0,14%	7,22	7,36	7,30	3.653.983	500.527
AHGAZ	21,84	21,84	21,86	-0,82%	21,76	22,10	21,92	47.886.324	2.184.600
AHSGY	22,00	21,94	22,00	1,20%	20,32	22,74	21,51	268.401.397	12.480.077
AKBNK	74,05	74,05	74,10	0,34%	73,20	75,20	74,36	5.561.169.341	74.785.044
AKCNS	164,10	164,00	164,20	3,47%	158,50	164,70	162,05	73.306.014	452.372
AKENR	11,15	11,14	11,15	1,83%	11,11	11,40	11,18	76.894.900	6.875.578
AKFGY	2,88	2,87	2,88	1,77%	2,83	2,90	2,88	64.272.904	22.350.825
AKFIS	20,68	20,68	20,70	-0,39%	20,60	20,88	20,77	28.531.018	1.373.527
AKFYE	17,67	17,66	17,67	2,97%	17,25	17,70	17,48	83.735.189	4.789.401
AKGRT	7,13	7,12	7,13	0,56%	7,08	7,20	7,11	80.301.947	11.293.348
AKMGY	200,20	200,10	200,20	0,20%	198,50	201,40	200,25	5.023.662	25.087
AKSA	10,04	10,03	10,04	1,31%	9,88	10,06	9,96	261.546.295	26.261.027
AKSEN	68,65	68,65	68,70	2,92%	65,80	69,15	67,83	617.390.984	9.101.869
AKSGY	8,33	8,32	8,33	1,59%	8,08	8,54	8,35	149.041.570	17.856.036
AKSUE	22,44	22,46	22,48	3,41%	21,40	23,22	22,57	63.542.478	2.814.976
AKYHO	2,68	2,67	2,68	-1,11%	2,58	2,74	2,68	5.231.661	1.950.053
ALARK	99,30	99,30	99,35	-1,97%	99,10	101,70	100,18	969.566.637	9.678.297
ALBRK	8,16	8,16	8,17	-0,97%	8,11	8,40	8,26	164.115.051	19.865.120
ALCAR	856,50	855,00	856,00	0,29%	851,50	866,00	857,76	19.075.606	22.239
ALCTL	113,70	113,60	113,70	3,36%	108,80	114,80	111,43	103.782.962	931.388
ALFAS	40,36	40,36	40,38	0,65%	40,08	40,86	40,50	61.874.559	1.527.682
ALGYO	36,94	36,92	36,94	-1,39%	36,74	37,96	37,39	139.189.147	3.722.429
ALKA	13,98	13,97	13,99	8,62%	13,29	14,15	13,82	433.323.871	31.346.868
ALKIM	20,90	20,90	20,94	6,52%	19,70	21,36	20,50	201.051.400	9.806.393
ALKLC	204,10	204,00	204,10	-0,73%	202,70	211,60	205,44	131.417.878	639.695
ALTINS1	90,91	-	90,91	-5,00%	90,91	90,91	90,91	1.343.176.795	14.774.797
ALTNY	17,00	16,98	17,00	3,66%	16,52	17,80	17,23	960.700.980	55.749.341
ALVES	26,20	26,16	26,20	0,31%	25,92	26,62	26,24	110.057.518	4.194.639
ANELE	17,64	17,63	17,69	0,80%	17,50	19,16	18,52	169.648.639	9.158.839
ANGEN	10,97	10,96	10,97	0,18%	10,94	11,08	11,01	11.670.314	1.060.080
ANHYT	97,80	97,80	97,90	-1,86%	97,40	100,10	98,42	183.432.918	1.863.879
ANSGR	24,32	24,30	24,32	-0,98%	24,20	24,68	24,49	188.103.980	7.681.299
ARASE	77,30	77,05	77,30	4,46%	74,00	77,95	76,78	69.336.427	903.087
ARCLK	110,30	110,30	110,40	1,01%	107,70	110,70	109,53	300.798.587	2.746.312
ARDYZ	41,60	41,60	41,68	3,90%	40,68	42,40	41,61	315.514.300	7.581.861
ARENA	30,34	30,30	30,34	6,98%	28,40	30,62	29,86	87.127.163	2.918.177
ARFYE	34,46	34,46	-	9,96%	31,00	34,46	33,74	1.395.162.601	41.345.963
ARMGD	82,35	82,35	82,45	0,43%	80,05	84,50	82,34	229.426.307	2.786.188
ARSAN	3,89	3,89	3,90	8,06%	3,53	3,94	3,77	259.755.629	68.835.002
ARTMS	35,42	35,42	35,44	-2,80%	35,10	36,76	35,76	61.492.546	1.719.707
ARZUM	2,24	2,24	2,25	0,45%	2,18	2,26	2,22	35.201.384	15.846.415
ASELS	284,00	283,75	284,00	1,43%	280,00	294,75	286,01	19.382.654.812	67.769.513
ASGYO	11,24	11,22	11,24	1,72%	11,05	11,49	11,29	46.202.007	4.091.302
ASTOR	136,40	136,30	136,40	5,90%	130,70	136,60	133,58	5.467.991.747	40.934.110
ASUZU	60,00	59,90	59,95	0,67%	59,55	60,35	59,92	26.325.788	439.335
ATAGY	13,90	13,81	13,90	1,76%	13,51	14,00	13,84	5.247.193	379.149
ATAKP	52,85	52,80	52,85	1,25%	52,25	53,25	52,82	23.174.079	438.744
ATATP	131,30	131,30	131,40	-0,30%	130,10	132,50	131,29	150.025.352	1.142.687
ATEKS	104,40	-	-	-8,82%	104,40	113,00	107,47	3.923.537	36.509
ATLAS	6,27	6,26	6,27	2,62%	6,03	6,30	6,17	4.713.667	763.757
ATSYH	65,20	-	-	-1,66%	65,20	65,20	65,20	2.862.280	43.900
AVGYO	9,81	9,80	9,82	-0,41%	9,72	9,98	9,88	9.225.837	933.968
AVHOL	39,04	39,04	39,06	0,62%	38,50	40,52	39,28	128.609.439	3.274.609
AVOD	4,00	4,00	4,01	-2,44%	3,97	4,23	4,07	88.697.434	21.793.283
AVPGY	57,20	57,20	57,25	6,62%	53,65	58,20	56,18	152.625.015	2.716.707
AVTUR	15,53	15,55	15,67	-2,94%	15,52	16,15	15,72	9.030.248	574.316
AYCES	463,50	463,00	463,75	8,80%	422,00	465,00	443,64	52.361.791	118.028
AYDEM	21,94	21,94	21,96	2,14%	21,40	22,28	21,90	121.230.211	5.535.928
AYEN	25,38	25,38	25,42	0,48%	25,18	25,74	25,44	16.440.994	646.153
AYES	19,10	-	-	0,21%	19,06	19,10	19,07	1.356.742	71.136
AYGAZ	205,00	204,80	205,00	-0,24%	203,60	206,50	204,87	63.227.391	308.621
AZTEK	4,20	4,20	4,21	1,20%	4,14	4,27	4,22	29.246.419	6.938.158
BAGFS	25,72	25,68	25,74	0,78%	25,48	25,86	25,65	16.777.293	653.976
BAHKM	87,15	87,10	87,25	0,75%	85,50	92,00	88,91	266.732.058	3.000.118
BAKAB	37,46	37,50	37,60	0,11%	37,30	37,98	37,69	5.729.047	152.000
BALAT	97,00	-	-	-0,56%	97,00	97,55	97,46	2.958.360	30.355
BALSU	16,29	16,28	16,29	-0,73%	16,19	16,68	16,41	102.805.348	6.266.213
BANVT	169,50	169,50	169,60	4,50%	162,30	173,00	169,46	140.990.549	831.996
BARMA	34,00	33,98	34,00	-8,36%	33,48	37,16	36,10	351.112.204	9.726.989
BASCM	13,48	-	-	-0,37%	13,48	13,52	13,49	657.603	48.751
BASGZ	42,44	42,42	42,46	-1,71%	40,66	42,84	42,47	45.945.678	1.081.818
BAYRK	5,43	5,42	5,43	-0,91%	5,37	5,57	5,43	37.162.932	6.838.454
BEGYO	4,80	4,79	4,80	-0,83%	4,77	4,88	4,81	36.156.842	7.518.070
BERA	18,53	18,51	18,53	3,06%	18,02	18,80	18,49	252.910.985	13.679.626
BESLR	12,67	12,67	12,68	0,40%	12,52	12,78	12,60	27.823.484	2.207.622
BEYAZ	30,62	30,58	30,62	-2,05%	30,36	31,68	30,77	83.697.252	2.720.353
BFREN	154,50	154,40	154,50	0,13%	153,80	155,10	154,57	26.816.963	173.498
BIENY	22,92	22,90	22,92	-2,72%	22,80	23,68	23,08	67.230.297	2.912.883
BIGCH	45,36	45,30	45,36	-1,61%	45,06	46,80	45,62	27.948.686	612.625
BIGEN	8,92	8,91	8,92	0,00%	8,84	9,01	8,93	39.937.527	4.474.754
BIGTK	283,50	283,00	283,50	-0,09%	276,75	291,00	283,04	48.642.909	171.859
BIMAS	624,00	623,50	624,00	3,23%	604,00	632,00	621,83	4.748.918.974	7.637.387
BINBN	181,50	181,10	181,50	-1,31%	180,00	186,20	181,56	36.030.887	198.454
BINHO	8,83	8,82	8,83	-0,23%	8,79	8,92	8,84	141.947.724	16.053.627
BIOEN	16,76	16,74	16,77	0,54%	16,67	16,90	16,80	25.542.481	1.520.720
BIZIM	27,70	27,68	27,70	4,61%	26,42	29,12	27,71	24.858.801	897.077
BJKAS	1,63	1,62	1,63	0,00%	1,62	1,65	1,64	42.161.215	25.762.187
BLCYT	39,08	39,08	-	9,96%	35,46	39,08	37,91	113.502.431	2.993.952
BLUME	44,70	44,66	44,70	-1,67%	44,38	45,94	44,84	98.398.969	2.194.509
BMSCH	20,76	20,74	20,76	0,10%	20,36	21,48	20,74	142.651.146	6.879.564
BMSTL	88,95	88,90	88,95	-0,06%	88,10	90,95	88,98	159.195.777	1.789.170
BNTAS	6,46	6,45	6,46	0,31%	6,43	6,50	6,46	11.220.305	1.736.942
BOBET	20,48	20,48	20,50	0,00%	20,36	20,74	20,54	34.138.574	1.661.842
BORLS	3,23	-	3,23	-9,78%	3,23	3,47	3,28	236.508.959	72.170.003
BORSK	5,87	5,86	5,87	-0,51%	5,83	5,97	5,88	40.720.404	6.930.285
BOSSA	6,35	6,34	6,36	0,63%	6,32	6,41	6,36	7.660.110	1.204.761
BRISA	85,15	85,05	85,15	-0,76%	83,95	86,50	85,04	28.977.214	340.758
BRKO	9,15	-	-	-2,14%	9,03	9,15	9,08	3.078.036	339.005
BRKSN	7,57	7,56	7,57	1,75%	7,36	7,85	7,52	5.147.584	684.632
BRKVY	103,50	103,40	103,60	-3,54%	102,80	107,90	104,86	113.040.975	1.078.058
BRLSM	13,85	13,83	13,85	0,65%	13,51	13,96	13,85	26.912.765	1.943.241
BRMEN	11,63	-	-	9,92%	11,61	11,63	11,62	5.565.747	478.875
BRSAN	573,00	573,00	573,50	0,79%	568,00	579,00	573,69	587.255.982	1.023.642
BRYAT	2.202,00	2.201,00	2.203,00	-0,59%	2.178,00	2.250,00	2.198,63	192.998.028	87.781
BSOKE	19,45	19,45	-	9,95%	17,61	19,45	18,91	392.981.857	20.785.095
BTCIM	3,96	3,95	3,96	5,60%	3,73	3,98	3,82	898.859.044	235.105.062
BUCIM	7,04	7,03	7,04	-0,56%	7,01	7,11	7,05	55.757.623	7.908.536
BULGS	43,86	43,82	43,86	2,00%	42,78	44,24	43,78	262.036.139	5.985.844
BURCE	83,40	83,25	83,35	7,54%	78,30	84,50	81,98	371.498.840	4.531.747
BURVA	771,00	771,00	-	9,99%	666,00	771,00	746,48	92.075.715	123.347
BVSAN	101,30	101,20	101,30	-0,69%	100,50	102,70	101,74	63.110.224	620.293
BYDNR	29,74	29,24	29,74	-0,20%	28,70	30,52	29,50	9.895.967	335.414
CANTE	2,06	2,05	2,06	1,98%	2,03	2,08	2,05	573.934.753	279.654.358
CASA	110,00	-	-	-3,51%	110,00	113,90	112,67	2.632.327	23.363
CATES	35,76	35,74	35,76	8,36%	33,00	35,84	35,05	73.186.634	2.088.255
CCOLA	62,25	62,25	62,30	-0,32%	62,15	63,65	62,53	438.648.028	7.014.506
CELHA	11,16	11,16	11,17	5,88%	10,42	11,44	10,97	41.381.716	3.772.661
CEMAS	4,04	4,04	4,05	0,25%	4,02	4,08	4,05	56.948.301	14.076.261
CEMTS	11,36	11,35	11,37	0,09%	11,33	11,54	11,42	26.706.788	2.337.936
CEMZY	57,20	57,05	57,20	2,69%	55,15	58,50	56,66	330.645.660	5.835.995
CEOEM	22,92	22,92	22,94	-0,17%	22,70	23,14	22,95	17.475.483	761.628
CGCAM	34,14	34,14	34,18	0,00%	33,62	34,40	33,95	125.740.147	3.703.980
CIMSA	45,90	45,88	45,90	1,95%	44,98	45,96	45,60	464.114.427	10.178.467
CLEBI	1.602,00	1.602,00	1.604,00	0,82%	1.590,00	1.611,00	1.600,49	56.814.277	35.498
CMBTN	1.906,00	1.906,00	1.909,00	-0,52%	1.897,00	1.932,00	1.912,20	27.283.194	14.268
CMENT	350,00	-	-	2,94%	350,00	355,00	354,57	2.513.545	7.089
CONSE	3,01	3,01	3,02	0,00%	3,00	3,05	3,01	17.074.747	5.664.882
COSMO	296,50	296,25	296,75	-2,55%	293,50	312,25	299,75	30.686.265	102.374
CRDFA	66,15	66,10	66,15	4,75%	63,15	66,50	65,35	82.394.144	1.260.764
CRFSA	116,30	116,20	116,30	3,75%	112,50	117,30	115,18	77.707.120	674.674
CUSAN	22,60	22,42	22,58	4,82%	21,38	22,98	22,02	28.832.625	1.309.578
CVKMD	29,36	29,34	29,36	1,73%	28,68	29,40	29,09	422.282.727	14.517.951
CWENE	28,04	28,04	28,06	1,08%	27,60	28,50	28,13	390.627.723	13.888.137
DAGI	6,12	6,11	6,12	-6,56%	6,07	6,64	6,20	85.461.167	13.777.135
DAPGM	11,73	11,72	11,73	-2,25%	11,43	12,08	11,73	193.822.339	16.523.097
DARDL	2,20	2,19	2,20	0,46%	2,17	2,21	2,19	67.290.845	30.718.641
DCTTR	8,17	8,16	8,17	-0,37%	8,12	8,37	8,24	42.554.587	5.167.745
DENGE	3,10	3,09	3,10	-0,64%	3,08	3,15	3,11	69.314.151	22.303.090
DERHL	13,32	13,32	13,33	-1,48%	13,30	13,62	13,39	35.739.799	2.668.298
DERIM	34,98	34,90	34,96	-0,68%	34,70	35,48	35,07	6.888.712	196.432
DESA	11,55	11,53	11,55	-1,03%	11,51	11,83	11,66	15.194.443	1.303.335
DESPC	44,00	43,94	44,00	-0,45%	43,90	44,68	44,20	17.507.211	396.067
DEVA	63,85	63,80	63,85	0,71%	63,45	64,60	63,98	43.475.829	679.533
DGATE	70,65	70,60	70,70	0,78%	69,75	71,95	70,19	11.765.207	167.627
DGGYO	31,46	31,44	31,46	0,06%	31,14	31,74	31,31	3.894.434	124.389
DGNMO	4,80	4,80	4,81	-1,23%	4,76	4,97	4,85	11.633.310	2.396.998
DIRIT	25,50	-	-	-0,93%	25,50	26,98	26,51	798.075	30.104
DITAS	37,94	37,90	37,94	-1,30%	36,78	38,70	37,72	141.999.403	3.764.699
DMLKTG	5,78	5,77	5,78	-0,17%	5,77	5,81	5,79	112.212.854	19.387.048
DMRGD	3,30	3,29	3,30	-1,49%	3,28	3,43	3,33	53.861.099	16.154.482
DMSAS	9,15	9,14	9,15	0,22%	9,10	9,17	9,14	21.685.831	2.372.802
DNISI	19,55	19,51	19,54	0,21%	19,49	19,67	19,56	11.189.713	572.134
DOAS	216,30	216,20	216,30	1,74%	212,80	216,90	215,08	545.711.531	2.537.275
DOCO	10.682,50	10.677,50	10.695,00	-1,63%	10.400,00	10.997,50	10.838,03	62.524.568	5.769
DOFER	42,04	42,02	42,08	2,64%	38,10	43,40	40,23	206.608.010	5.135.481
DOFRB	85,80	85,80	85,90	1,00%	83,30	87,55	85,96	1.334.877.018	15.529.066
DOGUB	44,58	44,58	44,60	-1,42%	44,00	46,50	45,01	37.051.064	823.229
DOHOL	18,72	18,71	18,72	0,97%	18,61	19,24	18,90	319.554.673	16.904.447
DOKTA	24,02	24,02	24,04	-1,96%	23,94	24,60	24,14	14.166.347	586.857
DSTKF	664,50	664,00	664,50	-0,45%	655,50	673,50	665,24	546.374.617	821.325
DUNYH	107,70	107,50	107,70	0,65%	102,80	109,30	105,26	64.615.607	613.885
DURDO	3,84	3,83	3,85	0,79%	3,82	3,95	3,87	31.878.447	8.238.141
DURKN	16,60	16,60	16,61	4,73%	15,99	16,99	16,49	101.896.240	6.177.855
DYOBY	13,06	13,06	13,07	0,31%	13,00	13,11	13,05	13.358.484	1.023.856
DZGYO	8,02	8,01	8,02	1,52%	7,70	8,12	8,03	46.960.535	5.850.919
EBEBK	58,10	58,00	58,10	2,29%	56,75	58,20	57,80	43.118.113	745.983
ECILC	100,20	100,20	-	9,99%	91,90	100,20	96,90	698.940.547	7.213.112
ECOGR	24,36	24,34	24,36	1,08%	23,66	24,46	24,05	279.400.812	11.616.030
ECZYT	311,50	311,25	311,75	4,53%	299,00	321,25	311,41	390.790.854	1.254.900
EDATA	9,12	9,09	9,12	-0,98%	8,35	9,55	9,02	448.825.659	49.770.896
EDIP	35,24	35,24	35,30	0,63%	34,90	35,86	35,42	28.009.104	790.675
EFOR	26,06	26,04	26,08	1,96%	24,86	26,48	25,60	432.908.823	16.913.825
EGEEN	7.602,50	7.600,00	7.605,00	0,46%	7.552,50	7.672,50	7.600,52	121.266.368	15.955
EGEGY	26,74	26,68	26,74	0,30%	26,18	27,90	26,94	100.727.098	3.738.708
EGEPO	8,83	8,83	8,84	-0,79%	8,76	9,05	8,91	55.198.479	6.197.054
EGGUB	92,80	92,80	92,90	-1,49%	92,50	94,50	93,28	50.284.871	539.101
EGPRO	26,54	26,54	26,56	2,08%	25,82	27,04	26,25	34.047.019	1.297.181
EGSER	2,98	2,97	2,98	0,34%	2,96	3,00	2,99	7.948.148	2.662.292
EKGYO	21,60	21,58	21,60	1,12%	21,32	21,78	21,54	2.944.698.038	136.706.316
EKIZ	134,00	-	-	-1,47%	134,00	138,00	135,53	690.498	5.095
EKOS	5,45	5,44	5,45	0,18%	5,39	5,53	5,45	51.167.471	9.380.851
EKSUN	5,43	5,42	5,43	1,31%	5,35	5,49	5,41	15.556.727	2.875.971
ELITE	27,70	27,68	27,72	-1,28%	27,60	28,34	27,92	35.275.367	1.263.528
EMKEL	23,10	-	23,10	-9,98%	23,10	25,98	24,17	478.541.206	19.802.783
EMNIS	167,10	-	-	0,24%	158,00	167,10	161,27	1.434.352	8.894
ENDAE	14,45	14,44	14,46	0,00%	14,35	14,75	14,58	37.724.543	2.588.163
ENERY	9,24	9,23	9,24	-1,28%	9,21	9,39	9,27	86.906.972	9.372.558
ENJSA	94,35	94,30	94,35	-0,32%	93,50	95,75	94,55	245.519.468	2.596.697
ENKAI	80,40	80,35	80,40	-1,23%	80,05	81,95	80,87	940.047.163	11.623.636
ENSRI	19,15	19,11	19,15	4,82%	17,83	19,32	18,83	128.744.093	6.836.778
ENTRA	10,57	10,57	10,58	2,13%	10,37	10,64	10,51	157.680.157	14.999.280
EPLAS	5,37	5,37	5,38	5,29%	5,10	5,41	5,26	28.106.646	5.343.289
ERBOS	194,50	194,10	194,60	1,14%	189,50	198,20	195,01	24.044.577	123.299
ERCB	69,10	69,10	69,15	0,22%	68,00	70,75	69,33	127.806.527	1.843.436
EREGL	24,90	24,90	24,92	0,97%	24,72	25,04	24,91	3.478.545.606	139.622.415
ERSU	18,30	18,30	18,41	0,88%	17,98	18,43	18,10	6.307.459	348.454
ESCAR	26,26	26,24	26,26	2,18%	25,32	26,34	25,92	117.814.217	4.545.701
ESCOM	3,66	3,66	3,67	4,57%	3,52	3,74	3,66	138.434.119	37.792.600
ESEN	5,79	5,78	5,79	2,66%	5,43	5,79	5,63	565.129.539	100.422.914
ETILR	3,83	3,83	3,84	-1,03%	3,81	3,89	3,85	24.785.133	6.438.927
ETYAT	24,86	24,84	24,86	-1,11%	23,90	25,08	24,15	12.123.503	502.103
EUHOL	12,21	-	-	9,02%	11,50	12,21	11,96	5.704.943	477.116
EUKYO	16,04	16,04	16,07	-1,23%	16,00	16,35	16,14	6.048.185	374.722
EUPWR	36,44	36,42	36,44	6,92%	34,24	37,40	36,39	848.318.675	23.311.058
EUREN	6,03	6,02	6,03	0,00%	5,97	6,09	6,02	580.573.063	96.427.497
EUYO	13,93	13,93	13,96	-0,14%	13,93	14,29	13,98	3.159.341	225.950
EYGYO	3,94	3,94	3,95	1,03%	3,85	3,95	3,90	32.589.919	8.363.191
FADE	13,78	13,76	13,79	0,36%	13,63	13,94	13,79	11.376.626	825.303
FENER	3,10	3,09	3,10	-0,96%	3,05	3,21	3,12	604.723.785	193.994.139
FLAP	8,83	8,82	8,83	-1,78%	8,77	8,99	8,83	6.092.899	689.849
FMIZP	318,25	318,25	318,50	-0,62%	317,75	322,50	319,65	12.939.089	40.479
FONET	2,98	2,97	2,98	1,71%	2,93	3,00	2,97	89.265.868	30.093.112
FORMT	2,99	2,98	2,99	0,00%	2,98	3,06	3,01	51.386.212	17.096.104
FORTE	98,00	97,90	98,05	1,82%	95,40	102,00	98,98	318.571.488	3.218.651
FRIGO	14,29	14,28	14,29	2,07%	13,54	14,45	13,93	189.215.701	13.581.557
FROTO	99,10	99,05	99,10	0,66%	97,85	99,70	98,74	1.740.847.537	17.630.766
FZLGY	15,50	15,51	15,53	1,97%	15,21	15,99	15,59	309.018.732	19.816.835
GARAN	146,60	146,60	146,70	0,76%	145,40	148,00	146,91	4.014.527.651	27.326.020
GARFA	27,78	27,78	27,80	-1,14%	27,06	28,32	27,73	21.632.006	780.005
GEDIK	5,89	5,90	5,91	-1,67%	5,89	6,03	5,95	19.762.343	3.320.797
GEDZA	27,28	27,24	27,30	2,56%	26,54	27,32	27,00	19.065.518	706.170
GENIL	169,20	169,00	169,10	-1,05%	168,60	175,60	172,25	166.412.047	966.130
GENTS	9,74	9,74	9,75	-1,32%	9,65	10,04	9,79	47.733.835	4.877.592
GEREL	19,39	19,38	19,39	1,73%	18,50	19,75	19,36	166.882.163	8.619.196
GESAN	49,62	49,60	49,64	3,85%	47,70	50,80	49,58	623.665.527	12.579.111
GIPTA	66,60	66,60	66,65	-2,13%	66,00	68,90	67,18	375.594.999	5.590.729
GLBMD	12,89	12,81	12,89	-1,15%	12,67	13,15	12,80	3.652.118	285.353
GLCVY	77,25	77,25	77,30	-2,03%	76,50	79,10	77,34	84.821.410	1.096.697
GLRMK	176,90	176,70	176,90	0,51%	172,60	177,80	175,83	204.716.469	1.164.284
GLRYH	3,99	3,99	4,00	0,76%	3,98	4,08	4,03	45.524.329	11.307.580
GLYHO	12,30	12,31	12,32	0,99%	12,14	12,42	12,29	104.204.537	8.479.002
GMTAS	54,40	54,55	54,70	-1,54%	52,30	59,75	55,71	469.862.980	8.433.695
GOKNR	21,14	21,12	21,14	-0,75%	21,02	21,64	21,24	131.052.593	6.170.298
GOLTS	330,75	330,25	330,75	0,08%	328,00	332,75	330,52	36.088.016	109.187
GOODY	14,95	14,95	14,96	0,20%	14,89	15,05	14,96	10.721.329	716.863
GOZDE	22,94	22,90	22,94	1,96%	22,60	23,28	22,98	57.349.108	2.495.982
GRNYO	15,00	14,98	14,99	-0,66%	14,85	15,39	14,96	6.170.415	412.379
GRSEL	330,25	330,00	330,25	-3,01%	328,50	346,00	332,83	200.553.623	602.576
GRTHO	250,00	250,00	250,25	4,87%	229,80	255,00	242,75	494.485.256	2.037.011
GSDDE	10,33	10,32	10,34	2,38%	9,99	10,58	10,39	30.801.155	2.965.238
GSDHO	4,56	4,55	4,56	1,11%	4,50	4,59	4,55	36.966.370	8.132.344
GSRAY	1,14	1,14	1,15	-1,72%	1,14	1,16	1,15	145.678.493	127.179.274
GUBRF	380,75	380,25	380,50	1,60%	374,25	385,00	379,58	991.429.677	2.611.904
GUNDG	248,90	-	-	-9,98%	248,90	275,00	260,33	15.128.794	58.114
GWIND	24,94	24,90	24,92	4,35%	24,04	25,12	24,68	195.300.544	7.913.211
GZNMI	42,82	42,80	42,82	-8,27%	42,52	47,10	43,89	402.823.817	9.178.785
HALKB	41,04	41,02	41,04	-0,39%	40,78	41,62	41,32	1.474.381.325	35.679.757
HATEK	14,93	14,91	14,94	0,47%	14,73	15,30	14,98	69.532.969	4.640.993
HATSN	39,46	39,44	39,46	0,41%	39,20	39,64	39,41	23.604.282	598.949
HDFGS	4,00	3,99	4,00	2,30%	3,91	4,13	4,01	767.073.043	191.422.464
HEDEF	56,35	56,30	56,35	3,87%	55,30	59,65	57,96	623.318.470	10.754.989
HEKTS	2,96	2,95	2,96	-0,34%	2,92	2,99	2,95	371.256.593	125.773.313
HKTM	11,44	11,42	11,44	1,69%	11,15	11,44	11,33	19.818.284	1.749.106
HLGYO	4,13	4,12	4,13	-0,24%	4,10	4,20	4,15	126.722.153	30.559.876
HOROZ	61,50	61,50	61,55	0,16%	61,05	62,85	62,07	67.020.143	1.079.698
HRKET	71,30	71,30	71,40	-0,21%	71,00	72,20	71,45	39.999.913	559.847
HTTBT	42,44	42,42	42,44	-1,30%	42,12	43,40	42,42	91.501.940	2.156.830
HUBVC	2,67	2,66	2,67	-3,26%	2,61	2,76	2,65	13.827.922	5.212.558
HUNER	3,15	3,14	3,15	0,96%	3,12	3,17	3,14	30.815.178	9.814.728
HURGZ	5,19	5,18	5,19	-0,95%	5,16	5,27	5,21	12.307.593	2.364.027
ICBCT	14,01	13,99	14,03	1,23%	13,84	14,09	13,99	12.245.919	875.215
ICUGS	2,67	2,66	2,67	1,52%	2,59	2,89	2,78	249.138.975	89.627.147
IDGYO	3,82	3,80	3,82	1,60%	3,70	3,90	3,81	14.161.249	3.717.265
IEYHO	70,15	70,15	70,20	1,30%	69,95	70,65	70,21	484.393.714	6.899.426
IHAAS	40,94	40,90	40,94	0,34%	40,52	42,50	41,69	35.154.753	843.249
IHEVA	2,21	2,21	2,22	0,45%	2,19	2,27	2,23	6.782.183	3.037.175
IHGZT	1,57	1,56	1,57	1,95%	1,54	1,61	1,58	76.544.600	48.492.814
IHLAS	2,31	2,30	2,31	2,21%	2,27	2,48	2,42	1.849.528.819	763.990.909
IHLGM	2,04	2,04	2,05	2,51%	2,00	2,15	2,09	218.825.347	104.893.617
IHYAY	1,93	1,92	1,93	1,58%	1,88	1,99	1,95	39.287.199	20.196.991
IMASM	4,84	4,84	4,85	1,26%	4,70	4,91	4,82	221.181.329	45.886.208
INDES	7,42	7,41	7,42	-0,67%	7,40	7,51	7,46	33.293.368	4.465.157
INFO	3,94	3,93	3,94	-1,50%	3,90	4,07	3,95	182.559.733	46.217.482
INGRM	414,00	413,25	414,00	1,53%	410,00	420,00	413,97	10.181.900	24.596
INTEK	265,00	-	-	-1,76%	260,50	265,00	262,21	1.489.859	5.682
INTEM	278,00	277,75	278,25	0,00%	275,00	284,75	279,58	20.110.594	71.931
INVEO	8,52	8,51	8,52	-0,12%	8,45	8,67	8,54	32.176.984	3.766.213
INVES	352,25	352,00	352,75	-3,23%	348,00	367,00	358,02	108.040.241	301.775
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,60	-	-	-3,78%	86,60	90,00	88,17	1.302.170	14.769
ISBTR	437.925,00	-	-	3,28%	425.000,00	437.925,00	431.462,50	862.925	2
ISCTR	14,51	14,51	14,52	0,28%	14,37	14,63	14,53	7.867.938.096	541.521.610
ISDMR	37,28	37,28	37,34	1,53%	36,74	37,40	37,22	70.875.116	1.904.444
ISFIN	17,92	17,90	17,92	0,06%	17,71	18,06	17,90	18.186.852	1.015.847
ISGSY	71,60	71,60	71,65	1,13%	70,55	72,40	71,57	51.625.868	721.389
ISGYO	21,60	21,56	21,60	0,75%	21,44	21,82	21,67	57.466.895	2.651.498
ISKPL	11,18	11,19	11,21	-1,76%	11,05	11,41	11,18	209.754.650	18.759.480
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,30	41,26	41,30	0,29%	40,96	41,44	41,18	364.494.248	8.851.464
ISSEN	7,25	7,24	7,25	-0,14%	7,20	7,31	7,27	6.216.940	855.059
ISYAT	8,50	8,48	8,50	0,83%	8,42	8,52	8,46	15.673.017	1.852.087
IZENR	9,26	9,25	9,26	0,54%	9,20	9,34	9,27	124.424.691	13.427.241
IZFAS	53,50	53,50	53,55	0,47%	53,00	54,60	53,66	203.769.062	3.797.662
IZINV	67,00	67,00	67,45	1,21%	65,55	68,25	66,47	10.454.455	157.287
IZMDC	6,85	6,84	6,85	0,59%	6,74	7,04	6,85	66.612.112	9.718.540
JANTS	19,69	19,68	19,69	0,36%	19,60	20,22	19,83	62.307.981	3.141.775
KAPLM	300,25	300,00	300,50	3,89%	290,25	308,00	300,88	74.309.703	246.975
KAREL	9,05	9,05	9,06	4,02%	8,69	9,10	8,96	90.792.793	10.132.699
KARSN	9,30	9,28	9,29	0,98%	9,16	9,35	9,27	79.553.196	8.584.441
KARTN	79,60	79,55	79,60	0,95%	79,05	79,70	79,35	11.164.711	140.697
KATMR	3,03	3,02	3,03	0,33%	3,00	3,11	3,06	340.841.774	111.410.476
KAYSE	4,88	4,87	4,88	3,83%	4,67	4,97	4,84	139.807.156	28.908.330
KBORU	14,34	14,33	14,34	0,35%	14,12	14,36	14,21	77.312.646	5.439.993
KCAER	10,75	10,75	10,76	3,17%	10,42	10,80	10,66	148.477.419	13.928.356
KCHOL	189,50	189,40	189,50	2,99%	183,80	189,80	187,02	9.514.905.808	50.876.171
KENT	695,00	-	-	-1,14%	690,50	695,00	693,93	1.607.845	2.317
KERVN	2,15	-	-	0,94%	2,15	2,15	2,15	595.924	277.174
KFEIN	8,77	8,76	8,77	0,46%	8,67	8,82	8,76	22.729.500	2.594.451
KGYO	5,26	5,26	5,27	-3,31%	5,25	5,44	5,32	31.511.164	5.928.683
KIMMR	13,66	13,65	13,68	2,40%	13,18	13,95	13,61	18.619.384	1.368.395
KLGYO	8,08	8,07	8,08	7,02%	7,67	8,30	8,09	614.072.224	75.902.355
KLKIM	36,78	36,78	36,80	1,49%	36,24	37,18	36,77	66.520.872	1.809.003
KLMSN	29,12	29,10	29,12	-1,95%	28,96	30,00	29,46	35.934.554	1.219.750
KLNMA	9,50	-	-	-1,04%	9,50	9,60	9,51	1.454.746	152.992
KLRHO	414,25	413,75	414,25	-6,28%	407,50	441,00	426,79	628.102.058	1.471.689
KLSER	27,08	27,06	27,08	0,59%	26,94	27,20	27,08	27.511.621	1.015.835
KLSYN	7,34	7,33	7,35	-8,25%	7,28	8,04	7,54	110.349.658	14.643.949
KLYPV	57,30	57,30	57,35	0,70%	56,40	57,45	57,06	67.437.906	1.181.826
KMPUR	15,09	15,08	15,09	-0,72%	15,05	15,27	15,12	25.554.343	1.690.373
KNFRT	11,44	11,44	11,46	4,00%	10,94	11,78	11,47	75.213.750	6.556.129
KOCMT	2,65	2,64	2,65	0,38%	2,62	2,68	2,65	46.078.058	17.403.116
KONKA	15,33	15,33	15,34	0,07%	15,26	15,55	15,40	33.784.284	2.194.541
KONTR	10,18	10,17	10,18	-1,45%	10,15	10,49	10,29	712.675.097	69.284.414
KONYA	4.522,50	4.517,50	4.525,00	-0,22%	4.500,00	4.547,50	4.526,66	33.284.545	7.353
KOPOL	5,27	5,26	5,28	0,19%	5,20	5,30	5,25	33.148.746	6.316.561
KORDS	49,98	49,96	50,05	1,83%	49,12	50,30	49,68	25.730.798	517.955
KOTON	16,02	16,04	16,05	0,13%	15,97	16,18	16,07	36.084.848	2.245.174
KRDMA	25,50	25,46	25,50	0,63%	25,22	25,72	25,45	69.797.013	2.742.942
KRDMB	25,36	25,34	25,38	0,24%	25,22	25,94	25,39	68.390.893	2.694.099
KRDMD	27,60	27,58	27,60	2,99%	26,90	27,64	27,38	1.155.842.883	42.208.876
KRGYO	3,02	3,01	3,02	0,33%	2,97	3,05	3,00	36.298.401	12.089.426
KRONT	15,54	15,52	15,54	2,78%	15,12	15,77	15,52	59.395.897	3.826.408
KRPLS	8,16	8,16	8,17	0,74%	8,13	8,22	8,18	9.848.224	1.204.576
KRSTL	10,07	10,07	10,08	2,13%	9,91	10,25	10,06	47.369.342	4.709.891
KRTEK	24,94	24,94	24,98	-0,16%	24,84	25,32	25,01	8.523.108	340.831
KRVGD	2,90	2,90	2,91	1,05%	2,89	3,01	2,96	60.064.869	20.309.536
KSTUR	3.400,00	-	-	1,80%	3.340,00	3.400,00	3.389,47	1.332.060	393
KTLEV	31,20	31,18	31,20	9,86%	28,44	31,24	30,37	3.479.142.515	114.577.582
KTSKR	67,30	67,25	67,35	-2,11%	67,10	68,75	67,94	43.374.957	638.450
KUTPO	109,30	109,10	109,40	4,10%	105,00	112,30	108,92	101.059.984	927.800
KUVVA	138,00	-	-	-4,17%	138,00	145,00	141,62	3.141.682	22.184
KUYAS	57,55	57,55	57,60	-0,43%	57,35	59,15	58,09	554.493.824	9.545.433
KZBGY	12,83	12,83	12,84	1,83%	12,45	13,32	12,92	201.366.163	15.582.407
KZGYO	24,84	24,82	24,84	0,24%	24,58	25,56	25,08	50.371.021	2.008.623
LIDER	73,65	73,60	73,65	3,01%	70,75	74,25	72,15	99.736.640	1.382.319
LIDFA	4,61	4,61	4,62	1,32%	4,53	4,64	4,61	45.788.923	9.942.841
LILAK	31,24	31,24	31,28	3,93%	30,38	31,62	31,16	392.187.171	12.587.346
LINK	230,00	230,00	230,20	3,00%	222,00	234,50	229,96	228.004.780	991.510
LKMNH	17,84	17,83	17,84	-0,89%	17,63	18,09	17,90	75.352.524	4.210.316
LMKDC	29,64	29,62	29,64	2,56%	28,96	29,90	29,56	154.687.325	5.233.074
LOGO	156,50	156,40	156,60	-0,63%	155,40	159,00	156,85	97.989.477	624.746
LRSHO	4,81	4,81	4,82	6,65%	4,50	4,95	4,73	196.504.980	41.557.906
LUKSK	117,60	117,50	117,70	0,60%	115,90	125,00	121,48	134.548.884	1.107.573
LYDHO	163,30	163,00	163,30	6,73%	149,00	163,70	156,16	139.623.033	894.124
LYDYE	13.905,00	13.905,00	13.950,00	-1,00%	13.740,00	14.057,50	13.933,27	39.500.815	2.835
MAALT	938,50	937,00	938,50	2,57%	912,50	948,00	929,18	61.624.295	66.321
MACKO	24,90	24,88	24,92	0,00%	24,78	25,26	25,02	33.222.975	1.327.864
MAGEN	42,24	42,20	42,24	2,28%	40,30	42,64	41,19	1.143.327.272	27.758.262
MAKIM	15,07	15,04	15,07	0,80%	14,94	15,21	15,07	16.242.651	1.077.682
MAKTK	14,04	14,02	14,04	-0,92%	13,93	14,37	14,10	65.278.175	4.631.203
MANAS	19,80	19,77	19,80	6,22%	17,50	20,38	19,03	845.745.578	44.432.398
MARBL	13,32	13,25	13,31	-1,11%	13,14	14,30	13,86	164.049.549	11.835.509
MARKA	35,00	34,96	35,00	-2,62%	34,76	36,30	35,28	33.943.320	962.104
MARMR	1,85	1,85	-	9,47%	1,67	1,85	1,78	655.976.205	369.254.708
MARTI	2,80	2,79	2,80	2,56%	2,69	2,80	2,73	51.845.490	18.961.922
MAVI	44,70	44,68	44,70	1,13%	44,06	45,18	44,66	374.019.391	8.374.181
MEDTR	28,60	28,58	28,62	-0,83%	28,28	29,44	28,93	32.081.566	1.109.094
MEGAP	3,19	-	-	-0,31%	3,19	3,20	3,19	1.232.693	386.011
MEGMT	55,30	55,30	55,35	3,36%	53,65	55,70	54,98	500.704.353	9.107.190
MEKAG	3,81	3,81	3,82	-1,80%	3,78	3,88	3,82	36.257.008	9.504.581
MEPET	17,03	17,02	17,03	0,00%	16,80	17,50	17,16	7.439.686	433.487
MERCN	16,18	16,17	16,18	-3,00%	16,00	16,75	16,31	101.744.385	6.239.203
MERIT	17,87	17,86	17,88	-3,20%	17,82	18,47	18,19	63.511.390	3.492.382
MERKO	13,93	13,91	13,92	-2,79%	13,82	14,42	14,11	68.337.964	4.844.733
METRO	4,62	4,61	4,62	-1,70%	4,60	4,83	4,70	84.541.494	18.008.555
MGROS	595,50	595,00	595,50	0,59%	588,00	604,50	596,70	2.099.020.688	3.517.698
MHRGY	3,53	3,52	3,53	3,52%	3,39	3,60	3,51	23.146.330	6.595.145
MIATK	36,84	36,82	36,86	-0,49%	36,66	37,36	37,03	574.291.678	15.509.850
MMCAS	130,00	-	-	8,15%	125,00	130,00	128,95	2.381.026	18.465
MNDRS	14,71	14,71	14,72	3,59%	13,95	14,88	14,44	93.047.891	6.445.876
MNDTR	6,77	6,76	6,77	1,35%	6,68	6,82	6,74	14.928.134	2.214.837
MOBTL	9,52	9,51	9,52	2,37%	9,31	9,70	9,58	113.859.510	11.880.513
MOGAN	8,38	8,38	8,39	1,58%	8,21	8,45	8,39	40.605.481	4.840.925
MOPAS	38,22	38,20	38,24	3,35%	37,04	39,04	38,35	200.883.710	5.238.777
MPARK	397,00	396,75	397,00	-0,44%	393,00	402,00	396,57	291.758.669	735.701
MRGYO	2,72	2,72	2,73	0,00%	2,69	2,76	2,73	54.816.294	20.072.730
MRSHL	1.571,00	1.570,00	1.572,00	0,64%	1.554,00	1.600,00	1.580,99	32.171.477	20.349
MSGYO	5,91	5,90	5,91	-1,34%	5,89	6,03	5,94	7.098.437	1.195.936
MTRKS	21,24	21,20	21,22	0,47%	21,08	21,34	21,22	12.392.622	584.077
MTRYO	11,98	11,91	11,98	7,83%	10,87	12,19	11,73	14.733.845	1.256.441
MZHLD	6,19	6,19	6,20	-0,32%	6,09	6,28	6,17	2.060.550	333.998
NATEN	9,37	9,35	9,37	-1,37%	9,30	9,60	9,45	133.432.121	14.120.347
NETAS	62,20	62,05	62,20	8,55%	57,30	63,00	61,60	93.078.351	1.510.938
NIBAS	3,40	3,40	3,41	-1,73%	3,31	3,49	3,41	18.637.439	5.474.069
NTGAZ	10,07	10,06	10,07	1,21%	9,87	10,17	10,05	56.421.122	5.614.791
NTHOL	46,80	46,74	46,80	0,39%	46,48	47,14	46,85	44.648.853	952.988
NUGYO	11,42	11,42	11,44	0,35%	11,33	12,20	11,81	186.542.925	15.795.673
NUHCM	224,00	223,90	224,00	1,27%	219,30	224,50	221,76	32.456.368	146.357
OBAMS	8,67	8,67	8,68	2,36%	8,50	8,73	8,65	336.192.695	38.849.766
OBASE	35,74	35,74	-	9,97%	32,50	35,74	34,60	31.326.843	905.355
ODAS	5,15	5,14	5,15	0,78%	5,11	5,19	5,15	113.582.408	22.039.450
ODINE	322,50	322,00	322,50	2,54%	314,50	325,75	321,01	66.023.419	205.677
OFSYM	74,35	74,30	74,35	0,47%	73,55	74,50	73,89	92.775.997	1.255.532
ONCSM	261,00	261,00	261,25	-0,76%	257,75	264,00	260,12	84.691.821	325.587
ONRYT	71,75	71,75	71,85	0,28%	71,50	74,70	73,14	124.568.017	1.703.211
ORCAY	3,89	3,88	3,89	2,91%	3,64	3,99	3,81	22.711.492	5.967.745
ORGE	67,30	67,25	67,30	0,45%	66,10	67,55	66,96	56.810.334	848.381
ORMA	167,20	-	-	0,72%	166,00	168,00	166,98	735.717	4.406
OSMEN	8,01	8,01	8,03	-0,99%	8,01	8,17	8,09	13.164.757	1.627.843
OSTIM	3,10	3,09	3,10	3,68%	2,97	3,12	3,05	75.474.970	24.746.816
OTKAR	512,50	512,00	512,50	0,59%	509,50	523,50	515,16	301.883.591	586.002
OTTO	517,00	517,00	517,50	8,22%	480,00	517,00	497,47	140.287.921	282.004
OYAKC	24,74	24,72	24,74	2,15%	24,28	24,78	24,55	750.042.906	30.549.333
OYAYO	51,25	51,00	51,25	-1,44%	50,50	52,90	51,35	6.297.414	122.649
OYLUM	8,79	8,79	8,80	-1,90%	8,77	8,97	8,84	7.933.175	897.801
OYYAT	39,56	39,56	39,64	-0,25%	39,26	39,84	39,56	7.595.535	192.016
OZATD	157,40	157,20	157,50	-0,19%	153,90	159,50	155,94	26.703.604	171.238
OZGYO	2,08	2,07	2,08	2,46%	2,04	2,12	2,09	41.515.888	19.885.600
OZKGY	14,90	14,89	14,91	-0,33%	14,84	15,12	14,95	55.159.776	3.689.862
OZRDN	12,26	12,25	12,26	-1,68%	12,01	12,46	12,15	5.185.561	426.773
OZSUB	17,35	17,33	17,36	-1,14%	17,31	17,70	17,52	14.519.730	828.866
OZYSR	40,44	40,44	40,48	-1,22%	40,00	40,94	40,38	22.604.145	559.742
PAGYO	86,05	85,85	86,10	0,06%	83,40	86,95	86,19	12.025.509	139.526
PAHOL	1,57	1,56	1,57	0,64%	1,55	1,58	1,57	671.651.295	427.808.469
PAMEL	82,75	82,65	82,75	0,00%	81,65	84,15	83,11	9.353.432	112.538
PAPIL	17,29	17,27	17,29	1,11%	17,10	17,95	17,53	327.218.229	18.662.456
PARSN	99,95	99,80	99,95	0,96%	98,30	103,00	99,95	34.957.488	349.759
PASEU	157,30	157,20	157,30	-2,42%	156,20	161,00	158,92	416.422.387	2.620.348
PATEK	22,14	22,12	22,16	-1,60%	22,02	23,16	22,67	543.872.406	23.994.003
PCILT	22,24	22,20	22,24	-0,45%	22,16	22,70	22,44	13.075.783	582.687
PEKGY	11,13	11,12	11,14	-1,85%	10,95	11,42	11,15	2.056.124.931	184.450.428
PENGD	8,00	7,99	8,00	3,23%	7,78	8,17	7,98	52.070.241	6.527.339
PENTA	13,48	13,45	13,48	0,67%	13,39	13,61	13,49	19.841.549	1.470.568
PETKM	17,05	17,04	17,05	1,25%	16,83	17,09	16,99	1.088.158.806	64.036.297
PETUN	11,59	11,57	11,59	1,76%	11,34	11,69	11,50	20.601.404	1.791.720
PGSUS	205,00	204,90	205,00	0,15%	203,10	206,20	205,00	3.722.604.093	18.159.465
PINSU	11,37	11,36	11,37	-0,61%	11,27	11,50	11,36	39.833.029	3.506.298
PKART	72,10	72,10	72,20	-0,14%	70,50	72,85	72,32	10.115.390	139.876
PKENT	147,90	147,90	148,10	0,48%	147,20	151,20	149,07	64.556.384	433.056
PLTUR	21,16	21,14	21,16	-1,03%	21,06	21,52	21,31	44.310.867	2.079.394
PNLSN	37,36	37,32	37,36	0,86%	37,10	38,06	37,50	25.768.577	687.171
PNSUT	11,20	11,20	11,22	0,36%	11,16	11,48	11,22	8.535.949	760.809
POLHO	16,09	16,09	16,10	0,50%	15,90	16,19	16,06	29.829.832	1.857.919
POLTK	6.197,50	6.195,00	6.197,50	-1,74%	6.175,00	6.352,50	6.228,26	149.602.778	24.020
PRDGS	6,80	6,80	6,82	2,26%	6,48	6,98	6,74	92.792.908	13.764.840
PRKAB	30,70	30,70	30,72	-1,10%	30,62	31,36	30,85	19.318.576	626.153
PRKME	18,00	18,00	18,02	-0,88%	17,93	18,37	18,22	46.831.501	2.570.876
PRZMA	12,56	12,53	12,56	0,48%	12,24	12,79	12,53	11.911.575	950.924
PSDTC	141,00	141,00	141,40	0,36%	140,50	144,00	141,90	9.186.836	64.741
PSGYO	2,76	2,76	2,77	4,15%	2,69	2,86	2,77	829.336.535	299.665.295
QNBFK	60,40	-	-	4,41%	52,10	60,40	56,16	8.321.834	148.179
QNBTR	501,00	-	-	1,78%	492,50	501,00	497,29	10.699.642	21.516
QUAGR	2,47	2,46	2,47	-2,37%	2,46	2,57	2,50	248.378.341	99.393.554
RALYH	229,00	229,00	229,20	-0,43%	225,90	231,00	227,79	188.491.986	827.497
RAYSG	216,90	216,90	217,10	-0,14%	216,00	218,70	217,08	55.204.143	254.306
REEDR	6,83	6,83	6,84	0,29%	6,62	6,99	6,85	207.273.922	30.276.862
RGYAS	141,20	141,00	141,20	0,79%	139,50	143,30	141,35	175.462.425	1.241.358
RNPOL	37,82	37,80	38,00	-2,88%	36,24	40,00	38,87	47.068.066	1.210.831
RODRG	21,64	21,56	21,64	-1,37%	21,40	22,02	21,73	5.813.907	267.571
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,49	3,49	3,50	0,87%	3,45	3,51	3,48	90.100.835	25.870.212
RUBNS	28,42	28,36	28,42	-0,56%	27,42	29,22	28,22	120.735.658	4.278.416
RUZYE	11,25	11,23	11,25	2,46%	10,88	11,50	11,18	121.942.814	10.905.061
RYGYO	24,42	24,40	24,44	-0,73%	24,18	24,80	24,48	74.870.367	3.058.755
RYSAS	15,47	15,46	15,47	-2,15%	15,31	15,94	15,54	75.975.423	4.889.816
SAFKR	25,56	25,54	25,56	6,32%	24,48	25,86	25,10	171.062.550	6.814.680
SAHOL	93,90	93,85	93,90	2,85%	91,50	94,80	93,15	4.137.929.058	44.424.750
SAMAT	5,67	5,66	5,67	-1,56%	5,62	5,79	5,70	7.440.984	1.306.320
SANEL	38,50	38,48	38,50	-5,41%	37,14	40,70	38,69	22.974.885	593.872
SANFM	7,12	7,11	7,12	1,14%	6,96	7,22	7,07	41.590.556	5.883.607
SANKO	20,84	20,82	20,86	0,77%	20,56	20,96	20,82	9.244.554	444.125
SARKY	27,50	27,50	-	10,00%	25,40	27,50	26,68	915.104.832	34.295.938
SASA	2,35	2,35	2,36	-0,42%	2,31	2,38	2,35	6.825.627.815	2.906.797.444
SAYAS	40,26	40,24	40,28	2,23%	39,32	40,98	40,34	48.286.277	1.196.910
SDTTR	203,80	203,80	203,90	0,10%	201,90	211,00	205,91	353.617.701	1.717.316
SEGMN	19,70	19,68	19,70	0,41%	19,40	20,08	19,81	54.365.756	2.743.958
SEGYO	5,38	5,37	5,39	1,89%	5,17	5,41	5,29	44.452.832	8.398.266
SEKFK	7,97	7,98	8,03	-0,25%	7,81	8,15	8,02	6.826.826	850.830
SEKUR	3,64	3,62	3,64	-2,15%	3,60	3,71	3,64	6.803.226	1.867.642
SELEC	81,70	81,70	81,75	2,13%	79,75	81,90	80,99	66.640.737	822.833
SELVA	3,51	-	-	2,63%	3,40	3,51	3,42	59.367.759	17.341.976
SERNT	8,06	8,06	8,08	1,51%	7,83	8,20	7,99	65.447.478	8.191.331
SEYKM	4,90	4,88	4,90	-2,00%	4,82	5,00	4,88	5.436.865	1.114.197
SILVR	2,78	2,78	2,79	0,72%	2,73	2,81	2,77	6.029.437	2.178.603
SISE	39,76	39,76	39,78	1,38%	38,92	39,84	39,49	1.717.918.468	43.499.426
SKBNK	7,72	7,71	7,72	4,61%	7,38	7,74	7,61	290.340.705	38.134.808
SKTAS	3,69	3,69	3,70	-0,27%	3,64	3,75	3,69	28.043.638	7.596.098
SKYLP	231,00	230,50	231,00	-3,27%	227,90	238,80	233,91	19.363.038	82.780
SKYMD	12,29	12,29	12,30	0,82%	12,17	12,34	12,25	31.520.259	2.573.459
SMART	22,10	22,08	22,14	0,36%	22,04	22,30	22,14	16.893.231	763.153
SMRTG	22,48	22,48	22,50	0,00%	22,40	22,74	22,55	74.143.760	3.288.128
SMRVA	103,20	-	103,20	-9,95%	103,20	123,90	109,56	2.479.238.645	22.629.457
SNGYO	5,00	4,99	5,00	2,67%	4,89	5,04	4,98	180.880.170	36.291.030
SNICA	4,36	4,35	4,36	0,46%	4,32	4,41	4,38	24.391.926	5.575.325
SNKRN	284,00	-	-	0,53%	284,00	285,25	285,03	1.664.832	5.841
SNPAM	27,00	-	-	0,90%	27,00	27,00	27,00	2.349.324	87.012
SODSN	100,90	-	-	0,90%	100,10	100,90	100,46	1.174.787	11.694
SOKE	11,15	11,13	11,16	1,18%	10,95	11,36	11,20	26.528.960	2.369.807
SOKM	54,60	54,55	54,60	1,39%	53,95	55,45	54,89	286.667.553	5.223.097
SONME	184,00	182,70	184,00	-5,59%	182,00	192,50	186,99	22.436.502	119.985
SRVGY	3,44	3,44	3,45	1,78%	3,37	3,46	3,43	116.338.997	33.881.985
SUMAS	280,00	-	-	-3,45%	280,00	294,50	283,85	745.660	2.627
SUNTK	41,64	41,60	41,64	2,71%	40,40	43,28	42,01	124.511.932	2.963.951
SURGY	42,34	42,30	42,34	-3,82%	42,00	44,02	42,80	115.557.242	2.699.754
SUWEN	9,42	9,41	9,42	-0,74%	9,35	9,54	9,43	38.343.687	4.064.333
TABGD	227,70	227,70	227,90	0,31%	224,30	228,10	226,03	130.768.904	578.553
TARKM	344,75	344,75	345,50	4,63%	330,00	350,75	342,93	101.523.520	296.052
TATEN	11,10	11,10	11,11	3,74%	10,31	11,30	10,71	102.441.957	9.561.640
TATGD	12,64	12,61	12,64	0,32%	12,51	12,80	12,68	19.671.538	1.551.016
TAVHL	328,25	328,00	328,25	0,92%	321,75	333,75	327,28	665.570.576	2.033.647
TBORG	159,60	159,60	159,70	1,01%	156,00	160,60	158,52	30.764.058	194.074
TCELL	99,95	99,90	99,95	1,68%	98,25	100,20	99,29	3.174.358.274	31.971.015
TCKRC	79,10	79,10	79,25	3,74%	76,75	79,70	78,11	228.490.941	2.925.201
TDGYO	42,00	41,80	41,98	2,99%	40,04	42,44	41,60	54.731.310	1.315.664
TEHOL	20,54	20,50	20,54	0,10%	20,12	20,86	20,48	1.655.542.217	80.848.407
TEKTU	8,36	8,36	8,37	-4,68%	8,33	8,87	8,44	128.973.934	15.274.301
TERA	169,10	168,90	169,00	0,59%	162,00	172,50	168,25	2.866.510.623	17.037.202
TEZOL	12,04	12,03	12,04	2,12%	11,80	12,05	11,91	30.472.935	2.559.332
TGSAS	162,00	162,00	162,50	-1,16%	159,50	165,00	161,41	34.119.059	211.379
THYAO	291,50	291,25	291,50	0,00%	289,25	294,50	292,18	12.937.215.811	44.277.763
TKFEN	71,75	71,70	71,75	-0,35%	71,45	72,90	72,06	101.963.656	1.414.907
TKNSA	22,94	22,90	22,94	0,35%	22,52	23,18	22,79	59.455.588	2.608.667
TLMAN	94,65	94,50	94,70	1,01%	94,00	96,00	94,69	19.159.292	202.332
TMPOL	387,25	386,50	387,25	3,96%	372,50	397,75	389,33	134.897.790	346.485
TMSN	102,40	102,30	102,40	-0,97%	101,90	103,80	103,04	69.374.704	673.302
TNZTP	25,86	25,84	25,86	0,78%	25,48	26,66	26,09	162.040.940	6.210.103
TOASO	281,25	281,25	281,50	1,90%	274,00	282,25	279,30	971.778.824	3.479.339
TRALT	46,52	46,48	46,52	4,87%	45,16	46,76	45,94	7.598.265.646	165.410.558
TRCAS	40,54	40,48	40,58	-0,73%	40,14	41,16	40,53	42.712.668	1.053.761
TRENJ	100,20	99,95	100,20	1,21%	99,25	102,90	101,02	352.284.732	3.487.349
TRGYO	79,85	79,75	79,80	1,33%	78,05	79,85	78,84	197.796.514	2.508.791
TRHOL	746,00	746,00	747,50	9,38%	659,00	750,00	726,78	212.621.341	292.552
TRILC	17,25	17,25	17,26	1,29%	16,87	17,67	17,18	131.624.797	7.661.616
TRMET	118,30	118,20	118,30	-0,67%	118,00	122,00	119,68	1.245.272.399	10.404.837
TSGYO	6,88	6,87	6,88	0,44%	6,80	6,91	6,88	9.777.363	1.420.865
TSKB	13,46	13,45	13,46	-0,81%	13,38	13,72	13,58	251.122.837	18.498.065
TSPOR	1,09	1,08	1,09	0,93%	1,07	1,09	1,08	274.108.926	253.000.431
TTKOM	58,75	58,70	58,75	0,69%	58,15	59,00	58,66	1.080.660.877	18.423.414
TTRAK	556,00	556,00	556,50	1,18%	542,00	564,00	554,11	170.735.365	308.127
TUCLK	4,44	4,44	4,45	-1,33%	4,35	4,52	4,45	70.677.019	15.898.419
TUKAS	2,72	2,71	2,72	2,26%	2,68	2,75	2,71	390.498.491	143.992.549
TUPRS	203,40	203,30	203,40	3,09%	196,70	203,60	199,76	4.106.991.463	20.559.187
TUREX	7,12	7,12	7,13	-0,56%	7,08	7,21	7,14	119.519.042	16.736.459
TURGG	25,80	25,80	25,82	-1,30%	25,72	26,46	26,02	6.270.451	240.957
TURSG	11,89	11,88	11,89	1,36%	11,69	11,94	11,83	550.307.426	46.502.000
UFUK	1.699,00	1.703,00	1.706,00	1,19%	1.653,00	1.729,00	1.690,56	33.691.173	19.929
ULAS	29,08	29,06	29,08	1,32%	28,54	29,36	28,98	7.256.218	250.421
ULKER	118,50	118,40	118,50	3,40%	115,00	118,60	117,24	711.440.313	6.068.480
ULUFA	3,72	3,71	3,72	1,09%	3,55	3,74	3,67	67.097.497	18.289.429
ULUSE	162,70	162,80	163,10	-2,22%	161,00	167,90	163,00	23.608.650	144.838
ULUUN	6,76	6,75	6,77	0,90%	6,68	6,83	6,76	22.020.185	3.260.054
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,12	15,09	15,12	-0,13%	15,07	15,25	15,14	15.928.597	1.052.052
USAK	2,90	2,90	2,91	-1,02%	2,88	2,95	2,90	74.198.374	25.547.306
VAKBN	32,52	32,50	32,52	-0,18%	32,24	33,18	32,70	1.112.086.433	34.006.973
VAKFA	11,56	11,55	11,56	0,52%	11,46	11,83	11,62	279.602.163	24.061.741
VAKFN	1,92	1,91	1,92	0,00%	1,90	1,94	1,92	79.986.468	41.688.276
VAKKO	59,45	59,45	59,50	3,30%	57,45	60,75	59,02	46.452.474	787.101
VANGD	49,50	49,50	-	10,00%	48,02	49,50	49,48	16.549.974	334.465
VBTYZ	15,30	15,30	15,32	-0,97%	15,28	15,53	15,44	16.744.204	1.084.285
VERTU	40,34	40,34	40,36	-1,13%	40,12	40,94	40,52	37.645.055	928.981
VERUS	347,50	347,00	347,50	-1,84%	347,00	356,50	350,77	62.077.935	176.978
VESBE	7,89	7,88	7,89	0,90%	7,83	7,93	7,89	37.864.376	4.798.134
VESTL	28,94	28,94	28,96	-0,55%	28,84	29,26	29,06	94.766.082	3.260.843
VKFYO	42,04	42,04	-	9,99%	35,68	42,04	40,85	25.082.053	613.992
VKGYO	2,66	2,65	2,66	0,38%	2,65	2,69	2,67	51.811.201	19.426.532
VKING	32,28	32,20	32,28	0,50%	31,84	32,72	32,25	20.506.214	635.774
VRGYO	2,45	2,44	2,45	2,08%	2,41	2,49	2,45	57.751.213	23.555.106
VSNMD	88,55	88,50	88,60	-0,51%	88,40	89,90	89,07	92.002.800	1.032.904
YAPRK	268,25	268,00	268,25	0,19%	265,25	276,00	268,27	67.964.622	253.342
YATAS	40,68	40,64	40,70	0,05%	40,32	41,00	40,67	46.826.219	1.151.339
YAYLA	27,44	27,40	27,44	-1,51%	27,12	27,96	27,45	11.600.973	422.653
YBTAS	20,70	-	-	0,49%	20,62	20,70	20,69	951.064	45.967
YEOTK	35,92	35,90	35,92	-0,50%	35,86	37,24	36,59	197.523.628	5.398.077
YESIL	1,84	1,83	1,84	0,55%	1,83	1,87	1,85	35.317.621	19.073.269
YGGYO	130,20	130,00	130,20	-3,13%	129,50	134,40	131,20	26.453.817	201.636
YGYO	1,29	-	-	0,00%	1,29	1,29	1,29	1.602.650	1.242.364
YIGIT	23,26	23,24	23,28	0,61%	23,12	23,46	23,27	29.711.790	1.277.090
YKBNK	37,52	37,50	37,52	-0,32%	37,16	38,18	37,80	5.711.662.159	151.084.309
YKSLN	3,15	3,15	3,16	0,96%	3,10	3,18	3,13	25.987.834	8.306.637
YONGA	59,90	-	-	-0,17%	59,90	60,20	59,95	603.120	10.061
YUNSA	7,76	7,76	7,77	2,92%	7,55	7,84	7,74	64.323.015	8.314.402
YYAPI	1,83	1,83	1,84	0,00%	1,82	1,89	1,86	215.817.217	116.299.814
YYLGD	10,74	10,73	10,75	2,09%	10,55	11,04	10,72	127.486.150	11.887.711
ZEDUR	8,08	8,08	8,09	-0,12%	8,00	8,14	8,09	9.420.718	1.164.309
ZERGY	10,64	10,64	10,65	7,58%	9,83	10,77	10,20	470.068.945	46.093.322
ZOREN	3,07	3,06	3,07	0,33%	3,05	3,09	3,07	134.973.503	43.977.967
ZRGYO	24,10	24,08	24,12	-2,43%	24,08	24,76	24,38	64.258.868	2.635.371

Midas’ın Kulakları

Tümünü Gör

Oca 12, 2026 • 1 saat once

Rapor: Onkolojide trilyon dolarlık ufuk

Oca 12, 2026 • 4 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Oca 12, 2026 • 5 saat once

Trump’ın kredi kartı faiz limiti çağrısıyla bankacılık hisseleri düştü

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