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	14,79	14,78	14,79	0,20%	14,72	15,08	14,87	36.980.058	2.486.444
A1YEN	31,16	31,16	31,20	0,13%	30,60	31,58	31,10	34.592.026	1.112.408
ACSEL	107,30	107,10	107,30	0,28%	106,10	109,90	107,64	10.021.557	93.104
ADEL	33,58	33,58	33,62	-1,24%	33,44	34,30	33,71	19.400.080	575.566
ADESE	0,99	0,98	0,99	1,02%	0,98	1,00	0,99	31.532.251	31.920.826
ADGYO	56,95	56,85	56,95	-1,73%	56,90	58,40	57,62	13.425.628	233.009
AEFES	17,54	17,53	17,54	1,27%	17,50	17,69	17,57	91.706.083	5.219.127
AFYON	17,62	17,61	17,62	1,61%	17,31	17,70	17,52	38.924.243	2.221.980
AGESA	214,90	214,80	214,90	0,61%	207,80	218,70	215,34	24.512.175	113.828
AGHOL	28,22	28,22	28,24	1,80%	27,94	28,34	28,22	45.378.536	1.607.931
AGROT	2,93	2,92	2,93	0,34%	2,93	2,96	2,94	10.253.511	3.486.069
AGYO	8,14	8,14	8,22	-1,69%	8,11	8,25	8,16	1.106.498	135.671
AHGAZ	22,56	22,54	22,56	0,71%	22,16	22,60	22,37	34.714.538	1.551.946
AHSGY	19,62	19,62	19,63	1,29%	19,32	20,80	19,84	28.686.617	1.446.019
AKBNK	71,65	71,60	71,65	1,92%	71,40	72,00	71,71	1.264.187.285	17.629.209
AKCNS	197,10	196,70	197,10	0,15%	196,10	199,10	197,44	19.212.789	97.308
AKENR	9,70	9,69	9,70	0,52%	9,67	9,78	9,71	12.871.936	1.326.293
AKFGY	2,86	2,85	2,86	-0,69%	2,85	2,90	2,87	14.036.059	4.883.627
AKFIS	49,48	49,50	49,54	7,29%	46,74	49,60	48,11	276.523.318	5.748.189
AKFYE	21,80	21,78	21,80	1,02%	21,52	21,82	21,64	29.634.295	1.369.273
AKGRT	7,70	7,68	7,70	1,05%	7,66	7,72	7,69	11.750.084	1.527.166
AKHAN	26,50	26,50	26,52	2,47%	25,86	27,16	26,57	190.289.244	7.161.799
AKMGY	260,00	260,00	260,50	-2,71%	254,00	274,00	263,88	13.745.942	52.092
AKSA	11,00	11,00	11,01	0,27%	10,99	11,19	11,10	41.832.676	3.768.482
AKSEN	77,60	77,60	77,65	3,74%	75,50	78,10	77,31	167.986.516	2.172.812
AKSGY	8,76	8,75	8,76	0,34%	8,70	8,77	8,75	2.090.690	239.033
AKSUE	28,32	28,32	28,36	0,21%	27,84	28,48	28,19	7.609.361	269.944
AKYHO	2,60	2,59	2,60	0,00%	2,58	2,61	2,60	2.026.045	779.638
ALARK	89,85	89,85	89,90	0,84%	89,70	90,50	90,06	84.154.273	934.389
ALBRK	8,26	8,26	8,27	1,35%	8,22	8,35	8,29	24.310.111	2.931.900
ALCAR	750,00	750,00	751,00	0,27%	750,00	756,00	752,80	3.163.279	4.202
ALCTL	131,10	131,10	131,20	1,55%	128,50	132,10	130,73	11.084.421	84.790
ALFAS	37,18	37,18	37,20	1,75%	36,78	37,22	37,01	22.154.203	598.606
ALGYO	4,83	4,83	4,84	2,55%	4,71	4,84	4,76	31.466.297	6.607.016
ALKA	10,77	10,76	10,78	0,37%	10,75	10,92	10,82	5.382.089	497.392
ALKIM	17,29	17,29	17,30	-0,35%	17,22	17,58	17,37	8.194.410	471.871
ALKLC	309,50	309,50	310,00	0,57%	308,00	314,75	311,87	120.374.777	385.974
ALTINS1	83,53	83,52	83,53	2,11%	83,06	83,78	83,55	408.333.978	4.887.601
ALTNY	14,74	14,73	14,74	0,27%	14,62	14,79	14,69	57.978.704	3.947.177
ALVES	3,00	3,00	3,01	1,01%	3,00	3,07	3,04	59.013.057	19.428.241
ANELE	14,06	14,07	14,10	0,07%	14,02	14,15	14,08	1.579.372	112.154
ANGEN	10,25	10,25	10,26	0,29%	10,24	10,36	10,28	2.350.443	228.723
ANHYT	120,10	120,00	120,10	0,59%	119,40	122,20	120,99	41.621.967	344.024
ANSGR	27,96	27,94	27,96	0,07%	27,90	28,36	28,07	55.948.517	1.992.953
ARASE	96,10	96,15	96,20	-0,47%	96,00	96,95	96,38	7.264.579	75.378
ARCLK	114,60	114,60	114,70	0,53%	114,40	115,80	114,82	42.505.299	370.192
ARDYZ	41,40	41,36	41,40	0,19%	41,10	41,98	41,47	24.901.779	600.463
ARENA	24,60	24,58	24,62	1,65%	24,26	24,70	24,57	3.134.195	127.544
ARFYE	27,14	27,14	27,16	0,67%	26,70	27,38	27,09	45.236.100	1.670.080
ARMGD	82,15	82,05	82,20	1,86%	79,85	82,60	81,23	28.986.647	356.844
ARSAN	4,12	4,11	4,12	3,00%	4,00	4,19	4,12	40.179.488	9.750.667
ARTMS	43,10	43,08	43,14	-0,97%	42,50	44,72	43,12	47.169.803	1.093.820
ARZUM	2,53	2,53	2,54	0,40%	2,51	2,56	2,54	7.223.905	2.849.760
ASELS	347,50	347,50	347,75	-1,28%	345,25	355,00	348,12	1.991.630.952	5.721.077
ASGYO	10,81	10,80	10,81	1,03%	10,73	10,87	10,81	3.854.933	356.514
ASTOR	199,60	199,60	199,70	4,07%	196,00	202,10	198,66	3.270.853.838	16.464.527
ASUZU	65,55	65,45	65,50	1,86%	64,90	65,90	65,42	7.741.747	118.341
ATAGY	12,10	12,08	12,10	-0,17%	12,03	12,21	12,08	1.295.084	107.172
ATAKP	52,30	52,25	52,30	0,29%	52,15	52,80	52,45	3.899.302	74.341
ATATP	146,00	145,70	146,00	0,83%	145,10	146,70	145,86	25.140.204	172.364
ATATR	11,89	11,88	11,89	4,94%	11,12	12,19	11,72	1.067.805.334	91.150.115
ATEKS	105,80	-	-	-0,38%	105,80	105,80	105,80	430.818	4.072
ATLAS	8,44	8,44	8,49	-1,86%	8,39	8,55	8,47	2.667.787	314.813
ATSYH	56,80	-	-	6,17%	56,80	56,80	56,80	1.229.777	21.651
AVGYO	10,75	10,74	10,76	0,09%	10,72	10,82	10,78	1.043.097	96.768
AVHOL	36,32	36,30	36,32	0,44%	36,02	36,70	36,41	4.689.083	128.775
AVOD	4,55	4,55	4,56	0,66%	4,54	4,63	4,57	8.782.841	1.921.322
AVPGY	51,55	51,50	51,55	1,18%	51,25	51,70	51,50	7.853.541	152.485
AVTUR	18,99	18,85	18,99	1,39%	18,50	19,40	18,98	10.875.887	572.943
AYCES	772,00	772,00	773,00	7,60%	704,50	782,00	754,13	82.099.815	108.867
AYDEM	27,38	27,38	27,42	1,78%	27,00	27,80	27,50	24.269.824	882.552
AYEN	30,12	30,10	30,14	0,47%	29,86	30,94	30,16	12.250.124	406.112
AYES	31,00	-	-	1,17%	31,00	31,00	31,00	515.747	16.637
AYGAZ	247,50	247,40	247,50	-1,00%	243,40	249,10	245,76	81.666.620	332.299
AZTEK	4,02	4,02	4,03	0,25%	4,02	4,08	4,04	2.514.803	622.445
BAGFS	38,88	38,84	38,88	1,73%	37,92	38,90	38,46	32.125.840	835.364
BAHKM	144,00	143,90	144,20	1,05%	141,20	147,00	144,18	26.922.757	186.730
BAKAB	38,90	38,92	38,96	-2,70%	38,50	40,90	39,36	17.013.336	432.234
BALAT	97,30	-	-	0,05%	97,30	97,30	97,30	354.367	3.642
BALSU	14,21	14,21	14,22	0,07%	14,20	14,35	14,25	16.118.043	1.131.092
BANVT	153,30	153,20	153,30	0,20%	153,10	156,00	153,72	4.140.490	26.935
BARMA	46,04	45,96	46,02	-0,04%	45,78	47,96	46,32	9.457.063	204.168
BASCM	14,40	-	-	0,00%	14,40	14,40	14,40	155.088	10.770
BASGZ	50,75	50,70	50,80	-1,07%	50,50	51,35	50,80	1.789.326	35.221
BAYRK	5,07	5,07	5,08	5,63%	4,81	5,15	5,03	71.600.292	14.248.102
BEGYO	4,15	4,15	4,16	0,48%	4,15	4,19	4,16	3.921.590	941.973
BERA	17,42	17,41	17,43	1,63%	17,26	17,44	17,35	40.215.017	2.318.523
BESLR	13,52	13,52	13,53	0,52%	13,50	13,66	13,56	5.833.965	430.111
BESTE	25,02	24,98	25,02	1,05%	24,84	25,36	25,03	121.966.342	4.872.280
BEYAZ	27,46	27,46	27,50	0,73%	27,40	27,70	27,54	3.452.308	125.365
BFREN	140,60	140,50	140,70	0,57%	140,30	141,40	140,55	3.594.391	25.574
BIENY	22,94	22,90	22,94	0,53%	22,90	23,10	22,98	5.915.979	257.440
BIGCH	6,58	6,58	6,59	0,61%	6,54	6,67	6,61	3.463.124	523.691
BIGEN	8,78	8,78	8,79	0,46%	8,77	8,91	8,82	6.402.577	725.943
BIGTK	285,00	285,00	285,25	-3,31%	283,75	298,00	291,58	44.339.321	152.068
BIMAS	694,00	694,00	694,50	2,13%	685,50	697,00	692,05	1.120.531.512	1.619.151
BINBN	162,80	162,50	162,90	0,87%	161,00	163,30	162,27	12.935.953	79.718
BINHO	8,54	8,54	8,55	1,18%	8,50	8,62	8,55	64.654.179	7.564.157
BIOEN	16,90	16,88	16,89	0,36%	16,84	16,99	16,89	4.986.055	295.161
BIZIM	26,84	26,80	26,84	1,28%	26,72	26,92	26,85	636.358	23.704
BJKAS	1,48	1,47	1,48	0,68%	1,47	1,50	1,49	9.698.214	6.532.784
BLCYT	49,08	49,02	49,08	-0,41%	48,00	49,98	48,74	24.704.841	506.908
BLUME	49,04	49,06	49,20	-2,60%	48,62	50,35	49,30	62.421.349	1.266.103
BMSCH	16,92	16,93	16,95	-1,05%	16,77	17,35	17,05	8.966.015	525.787
BMSTL	83,35	83,35	83,40	-1,65%	83,30	84,75	84,04	56.109.851	667.672
BNTAS	6,18	6,17	6,18	1,15%	6,16	6,20	6,18	3.034.865	491.155
BOBET	19,25	19,24	19,26	0,42%	19,22	19,43	19,27	6.549.642	339.830
BORLS	2,81	2,80	2,81	-0,35%	2,79	2,84	2,81	10.919.468	3.885.643
BORSK	6,07	6,06	6,07	0,50%	6,00	6,15	6,08	16.879.957	2.777.191
BOSSA	6,62	6,61	6,62	1,07%	6,60	6,77	6,66	4.310.350	647.637
BRISA	83,30	83,25	83,40	0,48%	83,15	83,75	83,37	742.845	8.910
BRKO	13,55	-	-	0,00%	13,55	13,55	13,55	532.529	39.301
BRKSN	8,82	8,80	8,82	-0,23%	8,80	8,90	8,82	1.907.655	216.192
BRKVY	88,65	88,60	88,65	0,45%	88,25	89,55	88,91	7.846.687	88.257
BRLSM	15,09	15,07	15,09	0,87%	15,00	15,20	15,09	9.801.969	649.800
BRMEN	9,57	-	-	0,00%	9,57	9,57	9,57	179.371	18.743
BRSAN	515,50	515,50	516,00	1,68%	513,00	520,50	515,95	111.842.022	216.771
BRYAT	2.168,00	2.168,00	2.170,00	1,26%	2.163,00	2.179,00	2.170,31	34.831.359	16.049
BSOKE	33,76	33,74	33,76	1,50%	33,24	33,76	33,51	68.319.853	2.038.670
BTCIM	6,55	6,54	6,55	0,15%	6,51	6,63	6,56	150.696.441	22.968.130
BUCIM	6,10	6,10	6,11	0,66%	6,10	6,14	6,12	2.830.395	462.667
BULGS	43,82	43,80	43,82	0,41%	43,80	44,38	44,00	72.862.219	1.656.084
BURCE	42,70	42,70	-	9,99%	38,82	42,70	41,66	120.395.607	2.889.788
BURVA	759,00	759,00	-	10,00%	690,00	759,00	711,49	71.514.601	100.514
BVSAN	106,30	106,30	106,40	1,24%	106,00	106,90	106,32	11.681.172	109.871
BYDNR	36,70	36,52	36,70	0,55%	36,02	37,90	36,51	6.824.979	186.918
CANTE	1,65	1,64	1,65	-0,60%	1,64	1,68	1,66	281.496.591	170.060.037
CASA	92,35	-	-	0,49%	92,35	92,35	92,35	84.962	920
CATES	47,00	-	-	-4,94%	47,00	50,30	49,44	50.988.519	1.031.377
CCOLA	71,60	71,55	71,60	-0,21%	71,45	73,10	72,16	39.430.284	546.434
CELHA	9,57	9,57	9,58	0,21%	9,56	9,64	9,60	2.994.635	311.857
CEMAS	4,61	4,60	4,61	1,10%	4,59	4,67	4,63	13.288.060	2.872.162
CEMTS	10,47	10,46	10,47	0,87%	10,42	10,60	10,48	7.343.163	700.866
CEMZY	68,25	68,25	68,40	-3,12%	67,50	70,20	68,44	103.298.207	1.509.442
CEOEM	23,40	23,36	23,40	-1,02%	23,20	25,00	24,17	169.913.262	7.029.904
CGCAM	35,62	35,62	35,64	0,68%	35,58	35,96	35,76	31.097.398	869.593
CIMSA	49,32	49,30	49,32	0,74%	49,28	49,78	49,57	49.636.548	1.001.344
CLEBI	1.816,00	1.814,00	1.816,00	2,02%	1.798,00	1.820,00	1.807,90	30.012.869	16.601
CMBTN	1.718,00	1.717,00	1.719,00	0,23%	1.717,00	1.732,00	1.721,36	3.544.273	2.059
CMENT	330,00	-	-	-0,08%	330,00	330,00	330,00	175.890	533
CONSE	3,33	3,32	3,33	-0,60%	3,31	3,39	3,35	10.253.323	3.061.122
COSMO	189,00	188,90	189,70	-0,84%	186,90	190,60	188,04	2.518.224	13.392
CRDFA	81,60	81,60	81,65	-0,85%	81,50	82,95	81,84	9.732.400	118.918
CRFSA	117,80	117,80	118,00	1,03%	117,20	118,10	117,72	2.565.828	21.797
CUSAN	23,72	23,70	23,72	0,51%	23,60	23,90	23,75	2.641.761	111.238
CVKMD	32,54	32,52	32,54	5,04%	31,24	32,98	32,36	504.722.748	15.596.951
CWENE	29,16	29,16	29,18	1,04%	29,00	29,50	29,28	104.269.796	3.561.574
DAGI	5,78	5,76	5,77	1,23%	5,73	5,79	5,75	2.248.037	390.748
DAPGM	14,62	14,61	14,63	-2,53%	14,58	15,10	14,76	90.957.826	6.162.938
DARDL	2,00	1,99	2,00	0,50%	1,99	2,02	2,00	5.544.956	2.767.381
DCTTR	9,05	9,04	9,05	1,69%	8,92	9,17	9,08	67.833.611	7.472.859
DENGE	2,37	2,37	2,38	0,85%	2,37	2,40	2,38	6.677.112	2.801.881
DERHL	14,26	14,25	14,26	0,85%	14,14	14,33	14,21	14.014.766	986.242
DERIM	35,78	35,74	35,82	-0,83%	35,72	36,48	36,04	1.841.319	51.096
DESA	12,76	12,75	12,76	-1,54%	12,32	13,03	12,85	6.927.446	539.189
DESPC	38,26	38,20	38,28	0,42%	38,24	38,70	38,41	2.153.372	56.067
DEVA	62,30	62,20	62,30	1,05%	62,00	62,80	62,36	3.449.303	55.309
DGATE	82,00	81,95	82,05	-0,61%	81,00	83,95	82,24	6.733.023	81.867
DGGYO	28,36	28,38	28,44	-0,14%	28,22	28,42	28,37	342.241	12.062
DGNMO	3,83	3,82	3,83	0,52%	3,81	3,85	3,83	1.377.964	359.434
DIRIT	26,66	-	-	4,55%	26,66	26,66	26,66	169.664	6.364
DITAS	43,68	43,66	43,68	0,88%	43,06	43,80	43,48	7.771.987	178.760
DMLKTG	5,72	5,72	5,73	0,00%	5,72	5,73	5,72	8.510.883	1.487.033
DMRGD	4,46	4,45	4,46	3,72%	4,29	4,48	4,40	64.520.535	14.657.815
DMSAS	8,89	8,87	8,89	-0,22%	8,84	8,98	8,89	3.694.586	415.642
DNISI	19,40	19,40	19,42	0,36%	19,25	19,56	19,42	1.412.031	72.728
DOAS	194,70	194,60	194,70	0,62%	194,30	196,80	195,19	76.124.377	390.008
DOCO	8.985,00	8.985,00	8.997,50	2,39%	8.775,00	9.082,50	8.933,70	14.937.145	1.672
DOFER	37,12	37,08	37,12	3,00%	36,08	37,20	36,59	13.951.566	381.263
DOFRB	101,00	101,00	101,10	2,23%	99,05	101,80	100,51	197.872.798	1.968.702
DOGUB	68,55	68,55	68,70	6,78%	65,40	69,90	67,48	30.665.406	454.424
DOHOL	20,90	20,88	20,90	0,48%	20,86	21,18	20,98	16.013.903	763.286
DOKTA	22,96	22,96	23,00	0,61%	22,74	23,20	22,95	3.059.194	133.279
DSTKF	1.864,00	1.864,00	1.865,00	0,59%	1.838,00	1.873,00	1.859,18	561.562.036	302.049
DUNYH	108,30	108,10	108,30	-0,73%	107,50	110,70	108,70	18.882.259	173.716
DURDO	3,82	3,82	3,83	2,69%	3,73	3,86	3,81	8.502.437	2.229.624
DURKN	20,08	20,04	20,08	-3,00%	19,82	20,80	20,30	36.218.992	1.784.551
DYOBY	13,07	13,07	13,09	0,46%	13,04	13,17	13,08	1.382.996	105.746
DZGYO	7,56	7,55	7,57	0,27%	7,53	7,70	7,61	6.366.872	836.707
EBEBK	60,75	60,75	60,80	0,83%	60,25	61,20	60,79	5.456.782	89.766
ECILC	115,40	115,30	115,50	0,17%	115,10	117,00	115,84	81.262.873	701.516
ECOGR	34,46	34,44	34,48	-0,12%	33,50	35,24	34,58	213.579.252	6.176.002
ECZYT	294,00	293,75	294,00	0,09%	293,50	299,75	296,11	20.032.525	67.652
EDATA	14,72	14,70	14,72	1,80%	14,34	14,85	14,59	55.448.579	3.800.710
EDIP	35,20	35,18	35,24	0,28%	35,20	35,64	35,36	4.800.315	135.767
EFOR	9,53	9,52	9,53	4,15%	8,40	9,66	9,19	904.402.013	98.388.596
EGEEN	5.720,00	5.715,00	5.720,00	0,48%	5.670,00	5.760,00	5.724,21	17.441.665	3.047
EGEGY	28,64	28,62	28,64	0,21%	28,42	28,78	28,63	7.297.531	254.933
EGEPO	13,80	13,78	13,80	1,32%	13,60	13,86	13,69	4.593.024	335.570
EGGUB	128,10	127,90	128,10	-2,66%	126,80	131,20	128,28	97.113.139	757.025
EGPRO	30,78	30,76	30,78	1,25%	30,12	30,98	30,63	20.760.623	677.897
EGSER	2,88	2,88	2,89	0,00%	2,88	2,91	2,90	682.100	235.603
EKGYO	19,94	19,93	19,94	1,22%	19,86	20,10	19,96	327.572.630	16.408.016
EKIZ	96,80	-	-	0,73%	96,80	96,80	96,80	324.861	3.356
EKOS	5,46	5,46	5,47	0,00%	5,45	5,52	5,48	15.124.011	2.761.771
EKSUN	5,29	5,28	5,29	0,38%	5,28	5,32	5,30	2.543.742	480.196
ELITE	28,00	27,98	28,00	0,50%	27,94	28,26	28,07	4.595.476	163.743
EMKEL	22,98	22,96	22,98	-4,65%	22,36	23,94	23,11	179.257.983	7.757.041
EMNIS	154,00	-	-	2,94%	154,00	154,00	154,00	281.974	1.831
EMPAE	50,25	50,25	50,30	1,97%	47,04	50,60	48,82	931.896.284	19.088.166
ENDAE	14,10	14,08	14,11	0,86%	13,98	14,40	14,08	7.607.346	540.265
ENERY	8,90	8,90	8,91	1,25%	8,75	9,08	8,87	39.070.021	4.406.369
ENJSA	115,10	115,10	115,20	0,52%	113,90	115,60	114,59	108.367.321	945.715
ENKAI	94,25	94,20	94,25	0,59%	94,15	95,15	94,65	193.089.099	2.039.997
ENSRI	27,94	27,92	27,96	0,22%	27,88	28,50	28,19	30.789.231	1.092.378
ENTRA	10,31	10,31	10,32	0,88%	10,31	10,50	10,40	24.988.906	2.402.927
EPLAS	6,10	6,09	6,10	0,66%	6,06	6,15	6,09	2.818.299	462.746
ERBOS	182,30	182,30	182,70	0,83%	182,10	184,30	182,96	1.586.266	8.670
ERCB	50,10	50,05	50,10	0,36%	49,98	50,70	50,23	8.645.779	172.128
EREGL	27,84	27,82	27,84	0,22%	27,76	28,24	27,99	624.028.592	22.294.899
ERSU	20,88	20,86	20,90	-1,97%	20,72	21,28	20,93	1.851.753	88.491
ESCAR	34,36	34,30	34,36	7,71%	30,80	34,76	32,34	210.860.811	6.519.423
ESCOM	5,21	5,21	5,22	0,97%	5,15	5,25	5,19	39.335.950	7.586.191
ESEN	3,99	3,98	3,99	0,00%	3,97	4,04	4,00	23.186.458	5.800.026
ETILR	3,78	3,77	3,78	0,00%	3,78	3,85	3,80	1.187.172	312.565
ETYAT	20,98	20,96	20,98	1,35%	20,38	22,00	21,35	944.740	44.254
EUHOL	13,00	-	-	0,00%	13,00	13,00	13,00	4.144.088	318.776
EUKYO	19,27	19,10	19,27	-1,13%	19,06	19,45	19,16	1.720.287	89.769
EUPWR	37,32	37,34	37,38	6,63%	35,34	38,16	37,09	326.747.953	8.808.705
EUREN	4,87	4,86	4,87	0,62%	4,86	4,91	4,88	31.881.885	6.536.283
EUYO	17,19	17,07	17,18	1,42%	16,97	17,33	17,06	556.257	32.613
EYGYO	2,97	2,96	2,97	1,02%	2,95	2,99	2,97	8.633.803	2.907.470
FADE	13,76	13,74	13,76	0,44%	13,70	13,80	13,74	3.684.857	268.201
FENER	2,67	2,66	2,67	0,75%	2,66	2,69	2,67	53.040.123	19.866.123
FLAP	10,39	10,38	10,39	1,46%	10,18	10,73	10,39	1.268.007	122.040
FMIZP	299,25	299,25	299,75	-0,25%	298,75	303,75	300,37	6.193.671	20.620
FONET	5,51	5,50	5,51	-2,48%	5,47	5,86	5,63	474.245.962	84.197.394
FORMT	2,87	2,86	2,87	1,06%	2,86	3,10	2,94	64.598.456	22.012.857
FORTE	106,40	106,40	106,60	-2,39%	105,50	109,40	106,65	142.925.623	1.340.172
FRIGO	9,48	9,46	9,47	-0,32%	9,46	9,57	9,51	13.162.238	1.383.965
FRMPL	33,24	33,22	33,24	1,09%	32,74	33,46	33,12	41.744.860	1.260.297
FROTO	105,30	105,20	105,30	1,06%	105,20	106,30	105,70	185.992.262	1.759.712
FZLGY	17,95	17,94	17,95	0,84%	17,50	18,40	17,92	222.424.101	12.414.563
GARAN	131,40	131,30	131,40	1,08%	131,20	132,80	132,11	706.875.295	5.350.580
GARFA	26,82	26,82	26,84	0,37%	26,76	27,02	26,87	4.490.377	167.142
GATEG	307,25	-	-	0,00%	307,25	307,25	307,25	294.960	960
GEDIK	5,26	5,25	5,26	0,77%	5,23	5,31	5,26	3.163.140	601.316
GEDZA	30,44	30,44	30,48	-0,07%	30,32	30,82	30,47	7.720.453	253.371
GENIL	9,36	9,36	9,37	0,00%	9,31	9,48	9,36	58.752.395	6.276.856
GENKM	15,23	15,22	15,23	4,10%	14,11	15,62	14,98	990.016.938	66.092.941
GENTS	7,84	7,84	7,85	0,13%	7,80	7,97	7,88	14.810.654	1.879.527
GEREL	28,86	28,84	28,86	0,42%	28,74	29,10	28,91	11.315.551	391.370
GESAN	44,94	44,92	44,94	2,84%	44,10	45,46	44,81	174.067.692	3.884.908
GIPTA	70,50	70,40	70,50	-0,07%	69,55	71,65	70,60	72.439.828	1.026.124
GLBMD	11,73	11,74	11,80	-1,43%	11,71	11,88	11,83	655.598	55.412
GLCVY	63,40	63,30	63,40	0,40%	63,05	63,95	63,53	5.209.214	82.000
GLRMK	174,00	174,00	174,10	1,05%	173,10	175,70	174,64	136.083.414	779.209
GLRYH	4,27	4,26	4,27	1,91%	4,20	4,29	4,26	9.311.087	2.184.873
GLYHO	14,39	14,38	14,40	1,34%	14,23	14,54	14,37	11.315.485	787.548
GMTAS	26,10	26,06	26,10	0,46%	25,96	26,18	26,04	6.675.981	256.353
GOKNR	21,16	21,14	21,16	0,86%	21,04	21,30	21,19	28.014.047	1.322.328
GOLTS	365,50	365,25	365,50	-0,41%	364,00	372,00	366,66	17.257.714	47.067
GOODY	13,89	13,88	13,90	0,65%	13,85	13,99	13,91	1.520.550	109.333
GOZDE	20,82	20,80	20,84	0,77%	20,76	21,06	20,83	4.427.741	212.532
GRNYO	15,39	15,28	15,39	1,25%	15,20	15,39	15,29	1.279.334	83.661
GRSEL	315,50	315,00	315,50	1,37%	313,00	318,00	315,71	39.798.824	126.062
GRTHO	242,60	242,70	242,90	0,33%	241,30	245,10	243,46	15.220.243	62.516
GSDDE	9,58	9,57	9,58	0,84%	9,55	9,68	9,62	2.432.431	252.952
GSDHO	4,27	4,26	4,27	0,23%	4,27	4,35	4,31	3.305.724	767.512
GSRAY	1,07	1,06	1,07	0,94%	1,06	1,08	1,07	44.510.309	41.494.392
GUBRF	489,50	489,50	489,75	2,73%	485,25	493,50	490,41	256.638.147	523.317
GUNDG	730,00	727,00	730,00	-0,75%	712,00	731,00	721,81	20.368.795	28.219
GWIND	26,80	26,80	26,84	3,08%	26,72	27,38	27,05	122.196.095	4.517.685
GZNMI	56,80	56,70	56,80	1,34%	56,50	57,50	56,93	28.257.865	496.379
HALKB	38,84	38,82	38,84	2,05%	38,62	39,16	38,88	376.162.108	9.675.095
HATEK	15,22	15,20	15,22	0,00%	15,10	15,42	15,21	8.264.868	543.233
HATSN	37,08	37,08	37,12	0,60%	37,08	37,34	37,15	5.772.594	155.396
HDFGS	3,10	3,10	3,11	1,31%	3,07	3,11	3,09	63.109.480	20.429.945
HEDEF	122,20	122,10	122,20	3,56%	116,50	123,70	120,53	173.691.685	1.441.073
HEKTS	2,92	2,92	2,93	0,34%	2,92	2,96	2,93	39.948.167	13.630.221
HKTM	12,50	12,49	12,50	0,89%	12,49	12,86	12,72	49.297.973	3.875.320
HLGYO	4,96	4,95	4,96	0,40%	4,94	5,01	4,97	49.997.564	10.060.711
HOROZ	55,00	54,95	55,00	0,92%	55,00	56,30	55,35	11.507.552	207.921
HRKET	61,55	61,55	61,60	0,00%	61,50	64,35	62,78	29.270.266	466.235
HTTBT	37,32	37,30	37,36	0,86%	37,20	37,52	37,35	5.444.633	145.792
HUBVC	4,30	4,30	4,31	-3,37%	4,18	4,55	4,33	6.425.341	1.482.384
HUNER	3,04	3,04	3,05	0,33%	3,04	3,07	3,05	7.202.359	2.358.540
HURGZ	6,17	6,15	6,17	1,15%	6,08	6,28	6,17	19.614.668	3.177.466
ICBCT	14,51	14,50	14,51	0,55%	14,49	14,70	14,58	7.176.562	492.089
ICUGS	2,79	2,78	2,79	-0,36%	2,78	2,83	2,80	7.483.273	2.668.739
IDGYO	3,86	3,85	3,86	-2,03%	3,82	3,93	3,85	1.948.552	506.256
IEYHO	91,05	91,00	91,05	0,22%	90,90	91,75	91,34	128.545.575	1.407.286
IHAAS	88,90	88,80	88,90	-3,37%	88,50	92,00	90,30	33.576.016	371.811
IHEVA	2,20	2,19	2,20	0,92%	2,18	2,21	2,20	785.582	357.612
IHGZT	1,43	1,42	1,43	0,70%	1,42	1,44	1,43	4.100.422	2.870.029
IHLAS	1,98	1,97	1,98	1,02%	1,97	1,99	1,98	20.917.877	10.569.021
IHLGM	2,05	2,04	2,05	0,49%	2,02	2,05	2,04	6.867.840	3.371.831
IHYAY	1,74	1,74	1,75	0,00%	1,74	1,76	1,75	939.624	536.776
IMASM	3,68	3,67	3,68	-0,27%	3,67	3,74	3,70	15.808.234	4.275.770
INDES	8,87	8,86	8,88	0,57%	8,82	9,02	8,93	24.547.463	2.748.102
INFO	3,36	3,35	3,36	0,30%	3,33	3,41	3,37	17.383.632	5.161.600
INGRM	386,25	385,00	386,00	0,32%	383,00	389,00	385,06	2.737.771	7.110
INTEK	254,75	-	-	1,94%	254,75	254,75	254,75	389.768	1.530
INTEM	270,50	270,25	270,75	0,74%	269,50	272,75	270,50	6.190.883	22.887
INVEO	7,25	7,26	7,27	-0,14%	7,25	7,35	7,31	4.581.297	627.040
INVES	440,25	439,50	440,25	1,03%	426,25	456,50	442,96	50.409.604	113.803
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,00	-	-	2,35%	72,00	72,00	72,00	378.792	5.261
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,53	13,52	13,53	1,81%	13,49	13,59	13,53	1.263.610.834	93.378.707
ISDMR	43,02	42,98	43,02	1,94%	42,38	43,18	42,83	39.526.871	922.863
ISFIN	19,84	19,84	19,87	1,02%	19,71	19,99	19,87	9.338.702	469.915
ISGSY	142,00	141,70	142,00	5,81%	134,10	143,00	138,69	267.277.866	1.927.108
ISGYO	20,94	20,90	20,94	0,29%	20,84	21,04	20,91	4.582.270	219.120
ISKPL	14,95	14,95	14,97	0,67%	14,31	15,43	14,95	691.025.386	46.210.791
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,88	44,86	44,88	0,22%	44,70	45,22	44,94	140.901.412	3.135.395
ISSEN	8,06	8,06	8,07	2,81%	7,88	8,24	8,01	21.892.707	2.732.092
ISYAT	8,29	8,28	8,29	0,85%	8,25	8,30	8,27	1.748.567	211.439
IZENR	10,18	10,17	10,18	0,39%	10,10	10,24	10,15	123.289.703	12.147.607
IZFAS	52,25	52,20	52,25	-0,19%	51,65	52,95	52,05	20.201.584	388.091
IZINV	64,90	64,70	64,90	-4,07%	64,30	66,95	65,08	9.571.843	147.081
IZMDC	6,71	6,70	6,71	0,90%	6,69	6,78	6,72	4.859.812	723.229
JANTS	16,98	16,97	16,98	0,41%	16,92	17,10	17,00	7.411.298	435.950
KAPLM	450,00	450,00	451,00	4,65%	422,75	456,25	435,70	26.648.354	61.162
KAREL	8,42	8,42	8,43	0,96%	8,41	8,47	8,45	8.105.136	959.727
KARSN	9,72	9,71	9,72	1,04%	9,69	9,81	9,75	19.003.212	1.949.510
KARTN	66,15	66,10	66,20	0,53%	66,00	66,80	66,34	2.789.975	42.055
KATMR	2,83	2,82	2,83	1,07%	2,80	2,85	2,83	63.276.873	22.378.474
KAYSE	4,46	4,45	4,46	0,45%	4,45	4,50	4,47	11.532.315	2.580.316
KBORU	17,51	17,50	17,52	0,92%	17,45	17,63	17,52	19.758.373	1.127.793
KCAER	11,51	11,50	11,51	0,96%	11,46	11,60	11,51	25.135.500	2.183.166
KCHOL	187,50	187,40	187,50	2,63%	185,00	187,80	186,42	1.529.632.078	8.205.118
KENT	426,00	-	-	-0,29%	426,00	426,00	426,00	413.220	970
KERVN	3,80	-	-	0,00%	3,80	3,80	3,80	598.017	157.373
KFEIN	8,42	8,42	8,44	0,60%	8,42	8,55	8,46	4.576.806	540.840
KGYO	7,22	7,21	7,22	-0,96%	7,11	7,32	7,18	21.788.769	3.035.217
KIMMR	19,73	19,75	19,77	0,71%	19,70	20,14	19,91	9.914.990	498.063
KLGYO	5,47	5,47	5,48	2,24%	5,42	5,50	5,47	22.906.684	4.190.974
KLKIM	38,88	38,86	38,88	1,36%	38,62	39,04	38,86	14.938.134	384.427
KLMSN	29,84	29,84	29,88	0,47%	29,70	30,10	29,85	6.263.210	209.794
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	144.590	14.459
KLRHO	111,90	111,80	111,90	0,27%	109,70	113,70	111,76	177.716.552	1.590.141
KLSER	26,00	26,00	26,02	0,39%	26,00	26,22	26,07	3.679.602	141.122
KLSYN	11,20	11,18	11,20	7,69%	10,43	11,20	10,84	27.009.100	2.492.418
KLYPV	56,80	56,75	56,85	1,07%	56,55	57,15	56,86	22.238.692	391.084
KMPUR	16,20	16,19	16,21	-0,18%	16,14	16,51	16,30	9.740.798	597.659
KNFRT	10,83	10,81	10,83	0,28%	10,80	10,94	10,85	3.653.698	336.866
KOCMT	2,46	2,46	2,47	0,82%	2,45	2,48	2,47	5.085.474	2.060.221
KONKA	14,74	14,71	14,74	0,61%	14,69	14,88	14,77	8.523.086	577.113
KONTR	9,16	9,15	9,16	0,88%	9,14	9,21	9,17	38.544.152	4.205.660
KONYA	3.965,00	3.962,50	3.965,00	1,08%	3.927,50	3.975,00	3.960,13	6.625.293	1.673
KOPOL	5,76	5,75	5,76	1,59%	5,70	5,83	5,77	16.440.765	2.847.482
KORDS	58,75	58,70	58,75	2,44%	57,55	60,25	59,11	39.271.376	664.387
KOTON	14,99	14,98	14,99	-0,53%	14,92	15,13	15,05	12.472.429	828.905
KRDMA	29,26	29,26	29,30	0,48%	29,14	29,64	29,35	32.170.473	1.096.044
KRDMB	51,70	51,65	51,70	-1,05%	50,50	53,00	51,40	52.277.964	1.017.121
KRDMD	29,60	29,58	29,60	1,09%	29,54	29,94	29,75	197.027.141	6.622.771
KRGYO	2,70	2,70	2,71	0,00%	2,70	2,74	2,71	4.839.612	1.783.495
KRONT	20,54	20,52	20,56	0,98%	20,36	21,00	20,61	14.240.396	690.945
KRPLS	8,50	8,49	8,50	1,19%	8,45	8,59	8,54	3.271.149	382.890
KRSTL	8,61	8,60	8,61	0,58%	8,58	8,66	8,62	12.131.529	1.406.868
KRTEK	25,98	25,96	26,00	-0,08%	25,98	26,20	26,04	1.488.648	57.170
KRVGD	2,85	2,84	2,85	0,71%	2,83	2,87	2,86	4.852.937	1.698.835
KSTUR	2.942,50	-	-	-0,08%	2.942,50	2.942,50	2.942,50	105.930	36
KTLEV	64,20	64,15	64,20	0,94%	63,70	64,55	64,04	752.582.496	11.752.410
KTSKR	76,05	76,05	76,15	0,60%	75,65	77,20	76,67	11.202.808	146.111
KUTPO	89,75	89,70	89,80	0,56%	89,60	90,15	89,82	6.752.635	75.183
KUVVA	134,70	134,60	134,70	-0,96%	132,00	138,00	135,04	5.792.661	42.896
KUYAS	79,95	79,95	80,05	-0,68%	78,70	80,55	79,46	378.714.184	4.766.009
KZBGY	3,27	3,27	3,28	4,47%	3,17	3,37	3,29	96.572.216	29.396.538
KZGYO	21,74	21,70	21,74	1,12%	21,50	21,82	21,72	3.573.932	164.560
LIDER	108,80	108,70	108,80	-0,18%	107,60	111,00	109,03	26.754.155	245.386
LIDFA	3,55	3,54	3,55	-1,39%	3,52	3,65	3,58	8.362.890	2.333.798
LILAK	34,74	34,72	34,76	4,89%	33,54	35,14	34,63	167.546.887	4.837.654
LINK	5,65	5,64	5,65	-3,09%	5,57	5,72	5,65	141.672.533	25.096.453
LKMNH	15,55	15,54	15,55	0,45%	15,49	15,64	15,55	1.673.158	107.576
LMKDC	33,64	33,64	33,68	0,54%	33,54	33,84	33,67	22.090.976	656.026
LOGO	133,90	133,80	133,90	0,90%	133,00	135,50	134,10	12.046.524	89.831
LRSHO	3,52	3,52	3,53	-0,85%	3,51	3,59	3,54	13.030.018	3.684.046
LUKSK	96,50	96,50	96,65	-0,10%	96,30	98,05	97,04	2.173.144	22.395
LXGYO	25,00	25,00	25,02	-0,95%	24,96	26,06	25,31	300.231.548	11.861.314
LYDHO	189,20	189,20	189,30	-0,05%	188,40	191,30	190,12	22.297.676	117.285
LYDYE	18.112,50	18.080,00	18.115,00	-0,01%	17.852,50	18.147,50	18.058,62	7.313.743	405
MAALT	1.162,00	1.162,00	1.163,00	3,20%	1.131,00	1.188,00	1.165,85	29.879.629	25.629
MACKO	32,76	32,72	32,76	3,28%	31,88	32,88	32,68	9.724.136	297.597
MAGEN	52,10	52,10	52,15	2,26%	50,95	52,25	51,47	68.908.155	1.338.839
MAKIM	15,71	15,70	15,73	2,48%	15,35	15,76	15,51	5.306.781	342.198
MAKTK	13,16	13,16	13,17	1,00%	13,12	13,51	13,34	11.126.629	834.310
MANAS	25,74	25,74	25,76	-4,17%	25,52	26,96	26,14	221.506.364	8.474.532
MARBL	14,01	14,01	14,03	2,19%	13,46	14,35	14,02	50.206.448	3.580.029
MARKA	47,12	47,12	-	9,99%	47,12	47,12	47,12	10.690.303	226.874
MARMR	2,37	2,36	2,37	0,00%	2,36	2,44	2,39	64.261.283	26.912.064
MARTI	1,40	1,40	1,41	-0,71%	1,40	1,43	1,42	13.851.779	9.781.826
MAVI	42,80	42,78	42,80	0,80%	42,72	43,30	43,00	46.153.361	1.073.359
MCARD	162,80	162,80	-	10,00%	149,00	162,80	158,25	564.960.402	3.570.147
MEDTR	27,82	27,82	27,86	0,80%	27,68	28,18	27,89	3.034.643	108.792
MEGAP	2,35	-	-	0,00%	2,35	2,35	2,35	800.058	340.450
MEGMT	73,60	73,60	73,65	2,36%	72,35	73,95	73,45	148.044.364	2.015.555
MEKAG	8,18	8,17	8,19	4,47%	7,78	8,50	8,22	179.914.265	21.877.473
MEPET	25,78	25,72	25,78	1,66%	24,24	27,88	26,02	8.346.962	320.781
MERCN	16,77	16,77	16,79	0,78%	16,72	16,84	16,78	8.282.422	493.736
MERIT	16,11	16,11	16,12	0,44%	15,96	16,27	16,12	16.367.200	1.015.528
MERKO	15,85	15,84	15,85	-0,94%	15,81	16,08	15,94	25.112.810	1.575.767
METRO	5,62	5,61	5,62	1,26%	5,53	5,71	5,63	14.643.794	2.602.639
MEYSU	14,26	14,25	14,26	0,42%	13,99	14,43	14,19	141.616.682	9.981.088
MGROS	596,00	596,00	596,50	1,71%	591,00	599,00	596,18	309.472.280	519.093
MHRGY	3,50	3,49	3,50	-0,57%	3,47	3,58	3,51	6.806.639	1.937.868
MIATK	38,66	38,64	38,66	0,31%	38,48	39,10	38,82	113.262.522	2.917.301
MMCAS	86,85	-	-	4,45%	86,85	86,85	86,85	274.707	3.163
MNDRS	13,39	13,38	13,40	0,37%	13,36	13,45	13,40	7.992.063	596.256
MNDTR	5,58	5,57	5,58	0,72%	5,54	5,63	5,60	2.308.217	412.480
MOBTL	10,87	10,86	10,87	3,62%	10,44	11,03	10,78	51.508.534	4.779.391
MOGAN	11,66	11,65	11,66	-1,52%	11,62	12,07	11,82	124.302.683	10.516.869
MOPAS	38,02	38,00	38,02	0,11%	37,68	38,22	37,99	35.143.711	925.068
MPARK	435,50	435,50	435,75	2,29%	427,50	436,50	433,89	49.238.431	113.482
MRGYO	1,39	1,39	1,40	-0,71%	1,39	1,43	1,41	20.688.423	14.668.129
MRSHL	1.396,00	1.395,00	1.396,00	0,58%	1.389,00	1.400,00	1.397,11	1.921.029	1.375
MSGYO	10,05	10,04	10,07	2,13%	9,80	10,58	10,12	62.492.305	6.175.727
MTRKS	21,46	21,44	21,48	0,94%	21,46	21,64	21,54	7.164.677	332.618
MTRYO	9,54	9,52	9,54	0,53%	9,42	9,60	9,52	1.246.903	130.940
MZHLD	6,09	6,09	6,10	-0,81%	5,95	6,17	6,07	1.198.609	197.468
NATEN	7,12	7,12	7,13	0,85%	7,08	7,16	7,12	4.725.074	663.570
NETAS	56,95	56,90	57,00	0,26%	56,85	57,50	57,10	3.851.147	67.442
NETCD	163,10	163,10	163,30	-1,81%	160,50	171,20	166,45	1.005.094.341	6.038.399
NIBAS	9,82	9,78	9,82	5,59%	9,13	10,00	9,60	130.370.100	13.579.144
NTGAZ	12,40	12,40	12,41	-4,10%	12,35	12,77	12,47	61.835.664	4.957.246
NTHOL	41,30	41,28	41,34	0,73%	41,16	41,42	41,29	3.359.503	81.363
NUGYO	9,00	8,99	9,00	2,04%	8,90	9,02	8,99	3.119.006	347.034
NUHCM	240,90	240,80	241,00	0,17%	240,60	245,10	242,70	26.077.993	107.451
OBAMS	8,40	8,39	8,40	0,84%	8,21	8,41	8,31	130.757.625	15.733.824
OBASE	33,54	33,50	33,54	0,24%	33,48	33,86	33,62	1.608.603	47.850
ODAS	6,12	6,12	6,13	0,49%	6,11	6,19	6,14	39.659.995	6.463.754
ODINE	823,50	823,50	824,00	5,58%	769,00	825,00	800,18	255.936.974	319.851
OFSYM	65,20	65,20	65,30	1,72%	64,65	66,00	65,38	9.306.116	142.347
ONCSM	258,00	257,75	258,00	-0,48%	257,00	264,25	259,99	37.500.383	144.238
ONRYT	58,90	58,75	58,85	0,51%	58,35	59,25	58,69	11.237.736	191.482
ORCAY	3,35	3,33	3,35	0,60%	3,29	3,36	3,33	687.306	206.430
ORGE	67,20	67,15	67,20	1,43%	66,45	67,65	67,01	16.103.123	240.306
ORMA	158,30	-	-	0,00%	158,30	158,30	158,30	176.346	1.114
OSMEN	7,32	7,31	7,32	0,27%	7,30	7,40	7,34	3.163.877	430.958
OSTIM	2,76	2,75	2,76	0,73%	2,75	2,78	2,76	3.301.487	1.195.470
OTKAR	385,75	385,75	386,00	0,59%	385,00	390,50	387,89	40.460.683	104.310
OTTO	319,00	318,50	319,00	0,24%	315,50	323,00	318,28	26.307.625	82.657
OYAKC	23,90	23,90	23,92	-0,42%	23,88	24,30	24,07	101.518.980	4.217.438
OYAYO	56,60	56,55	56,60	0,09%	56,05	56,70	56,24	3.379.570	60.088
OYLUM	7,80	7,79	7,80	0,13%	7,75	7,84	7,80	691.666	88.673
OYYAT	59,85	59,85	60,00	1,27%	59,10	61,10	60,02	7.068.176	117.760
OZATD	212,60	212,60	212,80	0,28%	212,00	215,30	212,92	7.780.094	36.540
OZGYO	2,00	1,99	2,00	0,50%	1,99	2,02	2,00	3.963.761	1.978.130
OZKGY	13,66	13,65	13,67	0,66%	13,65	13,75	13,71	10.909.484	796.000
OZRDN	33,90	33,86	33,90	-3,86%	32,00	35,26	33,15	30.718.400	926.757
OZSUB	21,72	21,70	21,72	2,55%	21,26	22,18	21,77	13.508.169	620.392
OZYSR	45,60	45,58	45,68	1,06%	45,30	45,92	45,58	3.474.329	76.220
PAGYO	114,10	114,20	114,40	-2,48%	112,00	117,80	114,55	12.814.816	111.867
PAHOL	1,51	1,50	1,51	0,67%	1,49	1,52	1,51	143.173.766	95.134.687
PAMEL	81,80	81,75	81,90	0,68%	81,40	82,45	82,11	1.434.680	17.472
PAPIL	15,42	15,41	15,42	0,13%	15,29	15,50	15,39	31.118.935	2.022.622
PARSN	83,05	82,90	83,05	0,36%	82,75	84,20	83,15	6.026.320	72.475
PASEU	120,50	120,40	120,50	-0,41%	119,80	121,70	120,34	250.151.482	2.078.648
PATEK	18,15	18,15	18,16	-0,82%	18,13	18,50	18,27	112.414.108	6.153.542
PCILT	29,30	29,26	29,30	-0,07%	29,02	29,50	29,19	7.688.671	263.395
PEKGY	14,68	14,66	14,67	3,38%	14,24	14,83	14,52	2.066.792.367	142.303.432
PENGD	9,44	9,43	9,44	2,94%	9,23	9,75	9,43	71.481.445	7.577.932
PENTA	13,15	13,14	13,15	0,38%	13,15	13,28	13,20	2.697.993	204.337
PETKM	19,66	19,65	19,66	0,56%	19,11	19,80	19,50	538.991.684	27.637.663
PETUN	11,36	11,36	11,37	1,43%	11,25	11,37	11,29	4.910.613	435.080
PGSUS	180,70	180,60	180,70	0,95%	180,50	181,80	181,09	557.296.990	3.077.423
PINSU	11,70	11,68	11,70	0,43%	11,46	11,92	11,69	48.790.093	4.172.371
PKART	78,20	78,10	78,20	-1,08%	77,80	80,30	78,69	12.782.232	162.448
PKENT	152,20	152,20	152,40	0,53%	151,40	153,90	152,46	6.198.381	40.657
PLTUR	23,90	23,86	23,90	0,34%	23,76	24,28	23,99	13.055.577	544.185
PNLSN	50,30	50,25	50,30	3,50%	48,64	50,80	49,80	33.742.412	677.519
PNSUT	10,99	10,98	11,00	0,37%	10,95	11,02	10,97	4.100.972	373.708
POLHO	20,80	20,76	20,80	1,66%	20,34	20,90	20,63	25.381.551	1.230.220
POLTK	4.985,00	4.985,00	4.990,00	0,20%	4.975,00	5.050,00	5.003,89	10.097.853	2.018
PRDGS	6,50	6,50	6,51	0,31%	6,47	6,61	6,52	9.705.864	1.488.515
PRKAB	41,16	41,12	41,16	2,80%	40,18	42,56	41,71	62.154.435	1.490.273
PRKME	18,32	18,31	18,33	0,11%	18,32	18,48	18,39	3.555.100	193.369
PRZMA	15,85	15,85	15,96	-1,25%	15,12	15,99	15,51	6.489.343	418.296
PSDTC	134,70	134,10	134,70	-1,68%	132,30	138,00	135,57	5.483.983	40.450
PSGYO	2,42	2,42	2,43	-0,82%	2,41	2,54	2,47	325.120.333	131.576.237
QNBFK	52,55	-	-	0,00%	52,55	52,55	52,55	146.982	2.797
QNBTR	299,00	-	-	3,10%	299,00	299,00	299,00	2.788.175	9.325
QUAGR	2,99	2,99	3,00	0,67%	2,99	3,04	3,02	65.430.536	21.691.762
RALYH	174,50	174,30	174,60	8,99%	160,60	176,10	171,51	301.689.481	1.759.051
RAYSG	199,40	199,30	199,50	0,86%	198,50	200,00	199,37	10.247.592	51.399
REEDR	7,95	7,94	7,95	0,25%	7,84	8,28	8,03	365.357.426	45.505.107
RGYAS	155,80	155,80	155,90	1,96%	153,20	156,00	154,19	51.259.575	332.441
RNPOL	1,83	1,82	1,83	-0,54%	1,80	1,85	1,82	1.989.408	1.093.987
RODRG	20,58	20,50	20,58	0,88%	20,14	20,66	20,25	1.187.851	58.665
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,72	3,71	3,72	1,09%	3,71	3,77	3,73	52.532.451	14.076.930
RUBNS	38,14	38,08	38,18	3,64%	37,00	38,60	37,70	16.662.751	442.038
RUZYE	12,63	12,61	12,63	-0,39%	12,40	12,70	12,57	51.482.086	4.094.227
RYGYO	36,28	36,24	36,28	3,24%	35,14	36,42	35,97	51.302.420	1.426.403
RYSAS	18,88	18,86	18,88	2,33%	18,39	19,04	18,79	62.960.202	3.350.023
SAFKR	25,84	25,84	25,86	1,10%	25,66	26,00	25,80	29.824.370	1.156.074
SAHOL	91,30	91,25	91,30	1,50%	90,90	91,60	91,19	657.097.594	7.206.113
SAMAT	5,36	5,36	5,38	0,56%	5,34	5,39	5,37	810.990	151.047
SANEL	35,20	35,06	35,20	0,57%	34,64	35,86	35,23	1.461.850	41.494
SANFM	7,20	7,19	7,21	1,12%	7,12	7,25	7,16	13.852.414	1.934.352
SANKO	19,66	19,66	19,69	0,51%	19,60	19,75	19,66	1.218.007	61.952
SARKY	28,10	28,12	28,14	1,37%	28,02	29,14	28,57	128.808.491	4.508.716
SASA	2,39	2,39	2,40	0,42%	2,38	2,41	2,40	695.602.734	289.986.046
SAYAS	43,06	43,04	43,08	-0,55%	43,02	44,14	43,56	13.318.338	305.754
SDTTR	216,80	216,70	216,90	-1,00%	215,50	219,90	216,70	50.206.466	231.690
SEGMN	55,95	55,90	55,95	1,08%	55,05	56,85	55,89	52.361.166	936.828
SEGYO	4,78	4,77	4,78	3,91%	4,70	4,96	4,82	45.956.524	9.532.127
SEKFK	9,92	9,90	9,92	0,30%	9,85	9,99	9,92	625.581	63.080
SEKUR	5,76	5,73	5,76	0,17%	5,70	5,85	5,76	1.487.665	258.434
SELEC	80,95	80,90	80,95	-0,37%	80,80	82,10	81,41	16.631.670	204.307
SELVA	2,18	2,17	2,18	0,46%	2,17	2,20	2,18	20.589.484	9.444.572
SERNT	7,68	7,69	7,70	0,00%	7,68	7,80	7,73	6.513.561	843.040
SEYKM	4,54	4,53	4,54	2,02%	4,40	4,55	4,50	1.634.712	363.324
SILVR	2,44	2,42	2,44	1,24%	2,41	2,46	2,43	2.378.523	977.729
SISE	48,52	48,50	48,52	2,28%	47,72	48,62	48,24	1.098.554.890	22.772.710
SKBNK	10,51	10,50	10,51	3,14%	10,30	10,58	10,45	110.932.177	10.618.907
SKTAS	3,06	3,06	3,07	0,00%	3,06	3,10	3,07	4.697.696	1.529.041
SKYLP	250,00	250,00	253,00	-2,72%	249,40	255,25	251,34	3.364.481	13.386
SKYMD	11,85	11,85	11,86	-0,08%	11,80	12,00	11,90	3.721.768	312.885
SMART	33,28	33,24	33,30	4,07%	32,14	33,70	32,97	61.730.552	1.872.134
SMRTG	7,39	7,39	7,40	0,41%	7,37	7,46	7,41	26.467.465	3.573.483
SMRVA	59,70	59,70	59,75	2,49%	58,75	59,80	59,19	29.552.118	499.253
SNGYO	3,69	3,69	3,70	0,54%	3,69	3,73	3,71	24.561.399	6.619.421
SNICA	3,76	3,75	3,76	0,27%	3,75	3,80	3,77	3.644.929	966.947
SNPAM	21,20	-	-	0,47%	21,20	21,20	21,20	15.667	739
SODSN	9,59	-	-	-0,21%	9,59	9,59	9,59	62.277	6.494
SOKE	15,64	15,64	15,67	-0,19%	15,61	15,79	15,68	19.026.162	1.213.762
SOKM	51,15	51,15	51,20	1,09%	50,60	51,45	51,09	88.761.419	1.737.333
SONME	146,80	146,80	147,80	0,20%	145,90	148,00	146,81	1.213.662	8.267
SRVGY	3,22	3,22	3,23	1,26%	3,21	3,25	3,23	18.421.708	5.704.450
SUMAS	262,50	-	-	0,10%	262,50	262,50	262,50	55.125	210
SUNTK	34,80	34,80	34,82	1,58%	34,06	35,36	34,82	7.545.913	216.733
SURGY	56,65	56,65	56,70	0,89%	56,30	57,35	56,79	36.561.162	643.825
SUWEN	8,75	8,73	8,75	0,81%	8,70	8,80	8,76	22.293.212	2.545.520
SVGYO	9,99	9,98	9,99	0,00%	9,95	10,36	10,14	366.326.977	36.116.495
TABGD	250,25	250,25	250,50	1,89%	246,80	251,25	249,74	14.676.522	58.767
TARKM	373,75	373,25	373,75	0,95%	370,50	376,50	372,97	10.823.523	29.020
TATEN	12,38	12,37	12,38	-0,16%	12,23	13,00	12,41	107.494.141	8.664.380
TATGD	17,09	17,11	17,13	0,95%	17,01	17,58	17,28	24.401.128	1.412.297
TAVHL	300,50	300,50	300,75	3,09%	294,25	301,75	299,67	197.930.605	660.487
TBORG	145,30	145,20	145,40	0,21%	144,70	146,60	145,13	6.988.390	48.154
TCELL	107,20	107,10	107,20	0,94%	106,70	108,00	107,22	302.535.122	2.821.529
TCKRC	92,00	91,90	92,05	-0,54%	91,50	94,00	92,49	48.835.422	528.028
TDGYO	17,19	17,15	17,19	-1,77%	17,10	17,50	17,30	3.827.479	221.291
TEHOL	16,66	16,65	16,66	1,59%	16,44	16,88	16,60	554.578.006	33.408.176
TEKTU	8,87	8,87	8,89	0,23%	8,85	8,97	8,91	11.091.803	1.245.443
TERA	334,00	333,75	334,00	3,09%	324,00	336,00	329,98	784.983.209	2.378.884
TEZOL	17,88	17,88	17,90	0,62%	17,56	18,00	17,76	18.355.124	1.033.557
TGSAS	164,70	164,60	164,70	0,30%	163,00	165,30	164,32	3.557.141	21.648
THYAO	295,00	295,00	295,25	1,37%	294,25	296,25	295,30	3.208.180.168	10.863.992
TKFEN	89,50	89,40	89,50	1,42%	87,50	90,05	88,96	194.122.354	2.182.107
TKNSA	21,14	21,12	21,14	0,67%	21,02	21,44	21,18	13.184.372	622.396
TLMAN	89,60	89,55	89,65	0,79%	89,25	91,35	90,40	2.374.428	26.265
TMPOL	578,00	577,00	578,00	-1,28%	574,00	587,50	578,28	17.443.159	30.164
TMSN	104,00	104,00	104,10	0,78%	103,60	104,50	103,93	18.278.771	175.875
TNZTP	22,26	22,22	22,26	1,09%	22,02	22,50	22,26	10.965.913	492.574
TOASO	278,75	278,50	278,75	0,90%	278,00	280,50	279,04	143.098.798	512.831
TRALT	44,16	44,12	44,16	1,28%	43,90	45,20	44,54	1.166.842.892	26.197.784
TRCAS	39,70	39,68	39,74	-1,10%	39,54	40,30	39,81	27.347.281	686.873
TRENJ	95,25	95,25	95,30	1,22%	94,75	96,20	95,58	54.439.829	569.574
TRGYO	86,80	86,75	86,80	2,06%	84,95	86,90	86,04	33.842.831	393.348
TRHOL	815,00	814,00	815,00	-0,06%	813,50	823,50	816,96	29.068.889	35.582
TRILC	16,02	16,01	16,02	-0,06%	15,84	16,20	16,06	6.860.517	427.257
TRMET	127,70	127,60	127,70	2,16%	127,10	129,40	128,19	318.904.339	2.487.714
TSGYO	6,75	6,74	6,76	0,60%	6,72	6,80	6,76	1.065.837	157.747
TSKB	12,23	12,22	12,23	1,24%	12,18	12,30	12,25	28.530.816	2.328.305
TSPOR	0,94	0,93	0,94	0,00%	0,93	0,94	0,94	23.652.540	25.208.345
TTKOM	58,30	58,25	58,30	1,75%	57,95	58,75	58,31	279.163.093	4.787.634
TTRAK	456,50	456,50	456,75	0,77%	454,00	458,25	456,48	12.484.708	27.350
TUCLK	4,29	4,28	4,29	0,47%	4,27	4,34	4,30	11.154.469	2.595.272
TUKAS	2,35	2,34	2,35	0,00%	2,34	2,38	2,36	57.171.712	24.216.587
TUPRS	255,25	255,00	255,25	-1,45%	252,00	257,00	254,56	1.685.524.725	6.621.462
TUREX	7,34	7,34	7,35	0,00%	7,33	7,49	7,37	28.194.396	3.826.318
TURGG	28,14	28,12	28,14	-0,07%	28,06	28,44	28,18	3.851.692	136.664
TURSG	12,85	12,84	12,85	2,15%	12,73	12,90	12,82	88.988.945	6.939.888
UCAYM	29,54	29,52	29,54	2,93%	28,72	29,78	29,25	205.645.924	7.030.013
UFUK	1.826,00	1.822,00	1.833,00	3,16%	1.776,00	1.900,00	1.843,32	28.160.379	15.277
ULAS	31,80	31,78	31,80	-0,56%	31,70	32,44	31,97	1.632.511	51.066
ULKER	111,50	111,40	111,50	0,63%	110,80	112,00	111,39	237.845.498	2.135.216
ULUFA	4,43	4,43	4,44	3,75%	4,27	4,47	4,36	27.269.845	6.253.175
ULUSE	178,90	178,80	179,00	-0,89%	178,70	183,00	180,23	4.621.176	25.640
ULUUN	7,80	7,79	7,81	-0,89%	7,78	7,93	7,83	11.278.915	1.441.471
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,70	13,70	13,72	0,74%	13,65	13,82	13,73	3.460.341	251.970
USAK	1,66	1,65	1,66	0,61%	1,65	1,69	1,67	29.176.032	17.517.508
VAKBN	32,62	32,62	32,64	1,05%	32,52	32,88	32,72	146.283.035	4.471.242
VAKFA	12,19	12,18	12,19	0,99%	12,15	12,22	12,18	35.813.736	2.939.618
VAKFN	1,83	1,82	1,83	1,10%	1,82	1,84	1,83	14.894.706	8.138.326
VAKKO	78,30	78,15	78,30	1,03%	77,70	78,95	78,42	16.131.017	205.710
VANGD	75,80	75,80	75,95	4,99%	72,30	76,55	74,78	11.751.825	157.156
VBTYZ	21,46	21,44	21,46	0,56%	21,40	21,84	21,59	11.011.022	510.058
VERTU	39,02	39,04	39,08	1,61%	38,40	39,34	38,95	6.974.348	179.061
VERUS	421,75	421,00	421,75	2,87%	407,50	434,25	422,09	34.141.812	80.887
VESBE	7,16	7,15	7,16	0,85%	7,13	7,19	7,15	6.513.938	910.891
VESTL	29,10	29,08	29,10	0,14%	29,06	29,44	29,19	14.373.568	492.497
VKFYO	33,40	33,36	33,40	-1,53%	33,30	34,08	33,65	3.692.449	109.722
VKGYO	2,63	2,62	2,63	0,77%	2,62	2,65	2,63	14.212.253	5.399.547
VKING	24,62	24,56	24,62	0,65%	24,50	25,32	24,94	15.598.799	625.489
VRGYO	2,23	2,22	2,23	0,45%	2,22	2,24	2,23	7.044.298	3.160.870
VSNMD	74,95	74,95	75,00	0,07%	74,60	75,65	75,07	14.353.036	191.191
YAPRK	16,26	16,22	16,26	6,27%	14,60	16,75	15,96	65.379.116	4.097.058
YATAS	43,40	43,40	43,46	0,93%	43,24	43,62	43,39	3.293.598	75.902
YAYLA	22,48	22,38	22,48	0,00%	22,28	22,70	22,42	3.405.887	151.907
YBTAS	19,00	-	-	0,00%	19,00	19,00	19,00	290.434	15.286
YEOTK	52,05	52,00	52,05	3,27%	51,90	53,25	52,56	238.196.291	4.532.142
YESIL	1,59	1,59	-	9,66%	1,53	1,59	1,57	37.516.085	23.829.459
YGGYO	208,70	208,40	208,80	-0,76%	208,20	215,80	210,35	9.389.539	44.638
YIGIT	22,44	22,42	22,44	0,54%	22,42	22,68	22,53	13.429.197	596.088
YKBNK	34,06	34,06	34,08	2,16%	33,90	34,18	34,06	1.007.470.209	29.582.976
YKSLN	3,22	3,21	3,22	0,31%	3,20	3,25	3,22	1.790.224	555.844
YONGA	55,50	-	-	0,00%	55,50	55,50	55,50	403.263	7.266
YUNSA	8,07	8,06	8,07	0,37%	8,03	8,24	8,09	12.746.968	1.575.802
YYAPI	1,13	-	-	-7,38%	1,13	1,13	1,13	16.060.045	14.212.429
YYLGD	11,07	11,07	11,08	0,27%	11,06	11,19	11,11	13.505.548	1.215.743
ZEDUR	8,19	8,18	8,20	0,86%	8,10	8,28	8,20	4.603.851	561.604
ZERGY	21,80	21,78	21,80	-2,07%	21,16	22,02	21,66	30.269.194	1.397.762
ZGYO	28,24	28,22	28,24	0,14%	28,10	28,98	28,43	143.449.693	5.046.202
ZOREN	2,87	2,86	2,87	0,35%	2,86	2,89	2,87	14.965.867	5.206.872
ZRGYO	22,64	22,60	22,64	3,19%	21,90	22,80	22,47	20.159.842	897.315

Midas’ın Kulakları

Tümünü Gör

Mar 25, 2026 • 18 dakika once

Orge Enerji: Backlog tutarımız 5,6 milyar TL’ye ulaştı

Mar 25, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 25, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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