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	12,75	12,77	12,78	-2,45%	12,74	13,25	12,89	86.619.285	6.722.340
A1YEN	32,20	32,18	32,20	-5,90%	32,10	34,02	32,87	142.809.719	4.344.357
ACSEL	102,30	102,20	102,40	0,29%	101,00	102,90	102,14	7.592.971	74.340
ADEL	32,38	32,36	32,38	1,19%	31,82	32,92	32,36	44.567.523	1.377.246
ADESE	1,74	1,73	1,74	-2,25%	1,72	1,80	1,75	350.172.240	200.681.057
ADGYO	55,20	55,20	55,30	0,00%	54,00	56,70	55,24	29.638.466	536.551
AEFES	16,80	16,79	16,80	1,76%	16,54	16,83	16,73	1.212.352.369	72.450.570
AFYON	13,64	13,63	13,64	1,11%	13,51	13,71	13,63	27.609.507	2.026.272
AGESA	208,40	208,30	208,40	-0,29%	206,00	210,00	207,71	48.546.611	233.724
AGHOL	32,60	32,60	32,62	3,56%	31,56	32,66	32,26	155.544.863	4.822.298
AGROT	3,63	3,63	-	10,00%	3,32	3,63	3,55	326.557.271	92.075.664
AGYO	7,29	7,29	7,30	-0,95%	7,29	7,37	7,32	1.959.977	267.881
AHGAZ	22,18	22,18	22,20	0,27%	21,94	22,52	22,19	37.781.830	1.702.854
AHSGY	24,76	24,76	24,78	2,31%	24,02	26,60	25,20	379.067.606	15.042.316
AKBNK	74,65	74,60	74,65	0,20%	74,35	75,10	74,70	1.947.674.311	26.074.934
AKCNS	164,00	163,90	164,00	1,05%	161,40	164,70	163,04	47.063.707	288.670
AKENR	11,24	11,23	11,24	0,81%	11,07	11,25	11,16	42.634.277	3.819.228
AKFGY	2,82	2,81	2,82	-0,70%	2,81	2,86	2,83	26.381.977	9.317.902
AKFIS	20,96	20,94	20,96	-0,76%	20,92	21,16	21,02	18.372.034	874.027
AKFYE	17,96	17,94	17,96	0,22%	17,81	18,08	17,95	44.027.805	2.452.493
AKGRT	7,59	7,59	7,60	1,20%	7,58	7,74	7,64	84.339.682	11.033.935
AKMGY	198,70	198,60	198,70	-0,50%	197,40	198,90	198,27	2.747.811	13.859
AKSA	10,10	10,10	10,11	0,70%	10,01	10,16	10,08	106.427.144	10.554.589
AKSEN	67,60	67,60	67,65	-1,17%	67,55	69,05	68,50	246.778.203	3.602.385
AKSGY	8,20	8,20	8,21	-1,32%	8,15	8,35	8,22	18.273.116	2.223.978
AKSUE	25,86	25,86	25,92	4,53%	24,48	26,80	25,77	135.566.948	5.261.615
AKYHO	2,63	2,61	2,63	-0,75%	2,58	2,65	2,62	4.101.480	1.565.748
ALARK	101,10	101,00	101,10	0,10%	99,80	101,60	100,68	468.294.500	4.651.428
ALBRK	8,16	8,15	8,16	-0,12%	8,15	8,24	8,19	64.765.139	7.912.523
ALCAR	866,50	865,50	867,00	0,58%	853,50	875,00	866,48	22.999.039	26.543
ALCTL	112,00	112,00	112,10	-0,44%	111,70	113,20	112,31	12.509.534	111.380
ALFAS	41,20	41,18	41,20	1,63%	40,48	41,34	40,93	65.551.262	1.601.377
ALGYO	38,62	38,62	38,66	3,87%	37,00	38,74	37,97	129.575.690	3.412.700
ALKA	13,62	13,62	13,63	0,96%	13,42	14,10	13,78	218.481.862	15.853.287
ALKIM	20,78	20,78	20,80	2,87%	20,20	21,28	20,80	93.214.382	4.481.346
ALKLC	214,70	214,70	214,80	0,28%	214,10	219,30	216,69	58.901.548	271.821
ALTINS1	82,06	-	82,06	-4,99%	82,06	82,06	82,06	202.626.901	2.469.253
ALTNY	17,13	17,13	17,14	-0,70%	17,10	17,77	17,41	364.268.548	20.918.148
ALVES	27,62	27,62	27,66	3,52%	26,38	27,68	26,89	115.968.842	4.313.450
ANELE	16,74	16,72	16,73	-1,24%	16,56	17,20	16,88	29.378.733	1.740.100
ANGEN	10,96	10,94	10,96	-0,27%	10,84	11,09	10,91	11.406.978	1.045.221
ANHYT	97,20	97,20	97,25	-0,41%	97,15	98,20	97,53	51.985.663	533.013
ANSGR	24,90	24,90	24,92	0,24%	24,74	25,12	24,95	98.457.452	3.946.948
ARASE	77,25	77,25	77,40	-0,77%	76,75	78,45	77,35	16.446.522	212.638
ARCLK	114,00	113,90	114,00	1,60%	111,40	114,70	113,42	299.212.675	2.638.210
ARDYZ	39,96	39,94	39,98	-0,79%	39,70	40,74	40,16	123.517.770	3.075.545
ARENA	30,44	30,38	30,44	-3,30%	29,96	31,54	30,59	34.181.730	1.117.380
ARFYE	34,12	-	34,12	-9,97%	34,12	39,72	36,78	1.473.842.321	40.070.737
ARMGD	83,05	83,00	83,05	-0,54%	82,50	85,25	83,99	106.362.733	1.266.429
ARSAN	3,80	3,80	3,81	-3,06%	3,79	3,93	3,86	84.625.561	21.954.403
ARTMS	34,34	34,32	34,36	-2,83%	34,00	35,40	34,56	35.972.416	1.040.784
ARZUM	2,30	2,29	2,30	-0,86%	2,28	2,32	2,30	12.800.605	5.569.707
ASELS	287,50	287,25	287,50	-0,78%	283,00	292,50	286,38	6.750.848.080	23.573.099
ASGYO	11,22	11,21	11,22	0,09%	11,13	11,41	11,25	21.462.648	1.908.700
ASTOR	145,00	144,90	145,00	2,76%	141,80	147,50	145,80	3.693.460.191	25.331.653
ASUZU	59,95	59,95	60,00	0,50%	59,10	60,30	59,84	21.214.597	354.508
ATAGY	13,68	13,68	13,69	-0,87%	13,65	13,96	13,72	2.217.576	161.657
ATAKP	56,80	56,75	56,80	7,68%	52,60	57,20	55,52	116.642.671	2.100.815
ATATP	139,50	139,30	139,50	6,08%	133,00	144,00	137,44	326.502.560	2.375.548
ATEKS	108,80	-	-	-4,06%	108,80	111,50	109,95	3.038.641	27.637
ATLAS	6,31	6,25	6,30	1,61%	6,18	6,40	6,27	3.898.017	621.780
ATSYH	66,50	-	-	-2,21%	66,50	66,95	66,56	669.705	10.061
AVGYO	10,66	10,65	10,66	5,96%	10,06	10,91	10,61	35.915.903	3.384.855
AVHOL	40,62	40,62	40,70	-2,40%	40,62	41,84	41,10	56.723.230	1.380.253
AVOD	3,87	3,87	3,88	-1,53%	3,84	3,93	3,87	17.587.554	4.540.199
AVPGY	56,35	56,35	56,40	-1,14%	56,35	57,30	56,58	27.878.073	492.719
AVTUR	17,40	17,40	17,49	4,82%	16,33	17,92	17,44	16.475.348	944.886
AYCES	486,00	485,25	487,00	5,19%	468,50	503,00	489,12	89.391.378	182.761
AYDEM	22,24	22,20	22,24	0,54%	22,00	22,64	22,33	60.405.202	2.705.043
AYEN	25,30	25,30	25,32	-0,55%	24,98	25,58	25,39	10.807.002	425.725
AYES	18,30	-	-	0,27%	18,30	18,30	18,30	206.644	11.292
AYGAZ	212,00	212,00	212,20	1,92%	207,80	213,00	210,77	111.531.632	529.152
AZTEK	4,23	4,23	4,24	-1,17%	4,22	4,34	4,25	14.358.024	3.375.696
BAGFS	26,04	26,04	26,08	-0,53%	26,00	26,38	26,15	11.304.306	432.304
BAHKM	89,55	89,45	89,55	3,05%	85,50	93,80	89,85	249.284.634	2.774.354
BAKAB	37,88	37,88	37,94	0,11%	37,34	38,12	37,84	5.737.865	151.618
BALAT	95,95	-	-	1,37%	95,95	95,95	95,95	2.458.527	25.623
BALSU	16,57	16,57	16,60	1,53%	16,21	16,63	16,42	75.269.729	4.585.288
BANVT	175,30	175,30	175,50	-0,28%	172,30	177,50	174,65	28.314.629	162.125
BARMA	35,34	35,32	35,38	1,55%	34,78	36,34	35,69	33.059.617	926.369
BASCM	13,65	-	-	0,00%	13,65	13,65	13,65	532.063	38.979
BASGZ	42,56	42,54	42,56	0,71%	42,34	42,82	42,60	9.451.346	221.873
BAYRK	5,23	5,22	5,24	-2,43%	5,21	5,36	5,27	20.309.828	3.857.410
BEGYO	4,74	4,73	4,74	-0,42%	4,72	4,79	4,74	19.640.795	4.142.223
BERA	18,54	18,53	18,54	-0,32%	18,31	18,68	18,46	71.633.585	3.880.283
BESLR	12,68	12,67	12,68	0,16%	12,57	12,76	12,66	24.695.707	1.950.774
BEYAZ	28,94	28,94	28,98	-1,36%	28,90	29,52	29,13	26.096.944	895.773
BFREN	155,30	155,20	155,40	-0,26%	154,30	156,50	155,49	20.258.008	130.285
BIENY	23,10	23,10	23,12	-1,70%	23,00	23,58	23,17	38.586.803	1.665.140
BIGCH	44,24	44,20	44,26	0,32%	43,58	44,44	43,98	8.355.662	189.982
BIGEN	9,01	9,00	9,01	0,00%	8,90	9,09	9,00	29.943.867	3.328.202
BIGTK	283,50	282,75	283,75	-0,35%	280,00	290,00	284,12	22.458.411	79.045
BIMAS	629,00	628,50	629,00	-2,18%	627,00	655,50	640,59	2.821.739.745	4.404.906
BINBN	184,80	184,50	184,80	2,67%	180,40	185,90	182,59	78.976.945	432.539
BINHO	9,70	9,70	9,71	7,30%	8,89	9,79	9,41	681.872.994	72.492.734
BIOEN	18,42	18,41	18,42	7,72%	17,10	18,77	18,03	97.314.420	5.397.407
BIZIM	27,56	27,56	27,58	-0,14%	27,50	28,00	27,63	3.933.121	142.341
BJKAS	1,63	1,62	1,63	0,62%	1,60	1,63	1,62	59.356.956	36.646.913
BLCYT	39,94	39,88	39,94	-3,06%	39,14	41,04	39,77	45.287.614	1.138.838
BLUME	46,86	46,82	46,88	-0,26%	46,18	48,06	46,98	52.148.909	1.110.153
BMSCH	19,15	19,13	19,15	-3,28%	18,81	19,95	19,36	89.209.666	4.609.065
BMSTL	90,25	90,20	90,30	0,78%	89,55	90,45	90,05	113.403.395	1.259.399
BNTAS	6,68	6,66	6,68	1,98%	6,44	6,70	6,62	26.692.285	4.034.572
BOBET	20,76	20,72	20,76	0,58%	20,60	20,90	20,74	29.757.080	1.434.550
BORLS	2,85	2,85	2,86	-8,95%	2,82	3,03	2,86	241.559.307	84.402.585
BORSK	6,07	6,07	6,08	1,34%	5,95	6,14	6,06	50.306.233	8.301.880
BOSSA	6,73	6,74	6,75	3,70%	6,55	6,96	6,75	58.733.415	8.702.949
BRISA	86,70	86,70	86,75	0,41%	85,95	87,30	86,72	8.766.379	101.092
BRKO	9,90	-	-	5,32%	9,60	9,90	9,85	2.376.466	241.162
BRKSN	7,54	7,54	7,57	-1,31%	7,53	7,67	7,58	2.312.810	304.971
BRKVY	99,40	99,40	99,50	-2,74%	99,25	103,00	100,25	49.722.165	496.004
BRLSM	14,75	14,72	14,73	6,12%	13,81	15,13	14,65	140.154.784	9.565.865
BRMEN	12,30	-	-	-2,69%	12,30	12,60	12,36	2.530.888	204.723
BRSAN	660,50	660,00	660,50	5,01%	629,00	671,50	652,25	2.099.915.871	3.219.489
BRYAT	2.418,00	2.418,00	2.420,00	3,33%	2.293,00	2.500,00	2.387,22	631.896.192	264.700
BSOKE	22,92	22,88	22,92	7,20%	22,00	23,50	23,07	769.075.798	33.330.325
BTCIM	4,21	4,20	4,21	2,18%	4,15	4,33	4,25	690.290.602	162.562.880
BUCIM	7,09	7,08	7,09	0,14%	7,07	7,11	7,09	17.633.597	2.487.567
BULGS	43,38	43,36	43,40	-0,73%	43,08	44,28	43,76	167.925.494	3.837.510
BURCE	75,85	75,80	75,85	-3,44%	74,65	79,45	76,54	127.016.949	1.659.524
BURVA	719,00	720,00	723,50	-5,15%	705,00	747,50	725,95	21.518.570	29.642
BVSAN	104,40	104,40	104,50	1,26%	101,50	105,60	103,86	69.393.404	668.152
BYDNR	28,70	28,68	28,70	-0,90%	27,56	29,06	28,44	4.792.279	168.506
CANTE	2,10	2,09	2,10	0,00%	2,07	2,11	2,08	368.302.903	176.877.651
CASA	107,00	-	-	0,00%	107,00	107,00	107,00	1.321.450	12.350
CATES	36,26	36,24	36,26	-0,33%	36,22	37,00	36,67	21.413.941	584.011
CCOLA	67,20	67,15	67,20	6,33%	62,95	67,25	65,38	607.531.542	9.291.729
CELHA	10,94	10,93	10,94	-3,53%	10,80	11,32	11,00	17.363.908	1.578.285
CEMAS	4,11	4,11	4,12	-0,24%	4,07	4,15	4,11	39.109.191	9.516.106
CEMTS	11,14	11,14	11,15	-0,89%	11,09	11,28	11,19	19.513.250	1.743.350
CEMZY	57,50	57,50	57,60	-0,61%	57,10	60,35	58,95	156.751.282	2.658.984
CEOEM	22,94	22,94	22,96	-0,43%	22,76	23,12	22,91	8.462.307	369.363
CGCAM	34,18	34,14	34,18	-0,58%	33,80	34,60	34,20	53.379.087	1.560.622
CIMSA	46,42	46,40	46,42	0,26%	46,34	46,74	46,53	236.284.078	5.077.833
CLEBI	1.753,00	1.753,00	-	9,97%	1.610,00	1.753,00	1.713,35	275.583.224	160.845
CMBTN	1.934,00	1.933,00	1.935,00	0,57%	1.915,00	1.957,00	1.939,00	21.092.453	10.878
CMENT	344,25	-	-	-1,36%	344,25	344,25	344,25	885.411	2.572
CONSE	3,01	3,01	3,02	0,00%	2,97	3,03	3,00	12.955.369	4.316.878
COSMO	280,25	280,25	280,50	0,54%	273,00	300,00	286,85	20.215.017	70.472
CRDFA	63,40	63,35	63,40	-3,06%	63,00	65,00	63,71	35.754.273	561.248
CRFSA	121,90	121,80	121,90	3,48%	118,00	126,40	122,90	138.750.696	1.128.971
CUSAN	23,08	23,08	23,12	-0,94%	22,86	23,92	23,41	19.899.299	850.086
CVKMD	31,08	31,06	31,08	-1,58%	31,08	31,90	31,51	348.249.409	11.053.582
CWENE	29,56	29,54	29,56	5,35%	28,04	29,76	28,86	1.114.002.565	38.602.804
DAGI	6,19	6,19	6,20	0,00%	6,16	6,30	6,22	16.146.472	2.595.328
DAPGM	11,55	11,54	11,55	-1,11%	11,40	11,81	11,59	219.735.583	18.952.253
DARDL	2,23	2,23	2,24	1,83%	2,18	2,24	2,22	41.891.199	18.913.029
DCTTR	9,71	9,70	9,71	8,86%	8,93	9,81	9,44	351.877.429	37.278.979
DENGE	3,14	3,14	3,15	1,62%	3,06	3,21	3,14	69.337.950	22.091.394
DERHL	13,71	13,71	13,72	-0,51%	13,57	13,96	13,71	27.831.634	2.030.557
DERIM	35,90	35,90	35,98	-2,39%	35,52	36,70	36,14	10.338.827	286.104
DESA	11,73	11,71	11,73	0,09%	11,55	11,76	11,65	7.799.422	669.523
DESPC	45,12	45,16	45,18	1,03%	44,20	45,90	45,02	14.760.550	327.886
DEVA	63,90	63,80	63,90	0,16%	63,25	64,40	63,70	19.239.669	302.046
DGATE	70,35	70,30	70,40	-0,85%	70,20	71,05	70,61	4.953.907	70.159
DGGYO	31,30	31,26	31,30	-0,38%	31,14	31,42	31,29	1.218.328	38.941
DGNMO	4,87	4,86	4,87	0,21%	4,82	4,90	4,86	2.146.751	441.888
DIRIT	24,92	-	-	-1,89%	24,92	24,92	24,92	468.945	18.818
DITAS	38,62	38,62	38,66	-0,97%	37,74	39,68	38,34	44.665.627	1.164.988
DMLKTG	5,74	5,74	5,75	-0,35%	5,74	5,77	5,75	51.329.289	8.923.261
DMRGD	3,26	3,26	3,27	-1,21%	3,25	3,32	3,28	21.726.903	6.632.890
DMSAS	9,15	9,15	9,16	-0,22%	9,14	9,25	9,16	11.331.581	1.237.091
DNISI	20,16	20,16	20,18	1,41%	19,69	20,50	20,03	30.363.278	1.515.669
DOAS	219,90	219,90	220,00	1,48%	217,10	221,80	220,24	381.977.095	1.734.410
DOCO	10.700,00	10.690,00	10.707,50	2,05%	10.355,00	10.777,50	10.572,31	58.380.293	5.522
DOFER	34,12	-	34,12	-9,97%	34,12	38,16	35,45	130.249.192	3.674.517
DOFRB	87,00	86,95	87,00	2,23%	85,10	88,00	86,93	960.469.580	11.049.149
DOGUB	44,24	44,24	44,38	0,14%	43,48	45,80	44,96	19.045.236	423.629
DOHOL	18,93	18,92	18,93	1,28%	18,69	19,08	18,93	176.471.661	9.323.477
DOKTA	24,06	24,06	24,10	-0,50%	24,02	24,40	24,13	10.292.307	426.531
DSTKF	665,00	665,00	665,50	0,76%	659,00	673,00	664,78	327.693.770	492.933
DUNYH	104,70	104,70	104,90	-0,29%	102,70	106,00	104,33	24.668.181	236.434
DURDO	3,72	3,71	3,72	-0,53%	3,69	3,75	3,72	13.898.881	3.739.150
DURKN	16,57	16,58	16,61	-1,07%	16,36	16,81	16,54	26.898.010	1.626.678
DYOBY	13,44	13,44	13,45	2,83%	13,03	13,64	13,35	30.164.110	2.259.664
DZGYO	8,31	8,31	8,32	1,84%	8,18	8,49	8,36	56.099.140	6.712.151
EBEBK	59,50	59,40	59,45	-2,46%	59,20	61,00	59,92	28.180.485	470.305
ECILC	101,10	101,00	101,10	-2,79%	100,00	105,70	102,52	373.821.442	3.646.397
ECOGR	23,46	23,42	23,46	-0,09%	22,86	23,72	23,32	174.769.116	7.493.813
ECZYT	308,00	307,50	307,75	0,98%	307,25	317,25	312,49	159.144.049	509.284
EDATA	8,09	8,09	8,10	-3,69%	7,97	8,55	8,21	127.464.725	15.530.445
EDIP	35,58	35,58	35,60	0,62%	35,22	36,00	35,55	21.253.166	597.902
EFOR	27,12	27,12	27,14	-1,81%	26,48	27,82	26,89	172.422.628	6.411.782
EGEEN	7.857,50	7.850,00	7.857,50	0,67%	7.775,00	7.967,50	7.895,45	137.183.403	17.375
EGEGY	28,78	28,78	28,82	4,28%	27,42	29,18	28,47	96.941.637	3.404.919
EGEPO	8,99	8,99	9,01	0,22%	8,93	9,15	9,03	16.097.736	1.782.991
EGGUB	91,70	91,70	91,80	-0,49%	91,25	95,00	92,55	52.788.611	570.408
EGPRO	26,90	26,92	26,94	-1,32%	26,88	27,52	27,08	14.340.483	529.561
EGSER	2,97	2,96	2,97	0,00%	2,94	2,98	2,96	6.068.202	2.051.606
EKGYO	21,18	21,18	21,20	-1,67%	21,08	21,70	21,27	2.365.698.295	111.229.174
EKIZ	125,10	-	-	-1,65%	125,10	127,20	125,70	471.889	3.754
EKOS	6,27	6,27	6,28	4,33%	6,07	6,47	6,29	170.908.955	27.184.197
EKSUN	5,40	5,40	5,41	-0,92%	5,37	5,47	5,41	6.652.687	1.229.008
ELITE	29,12	29,12	29,14	2,39%	28,08	29,72	29,06	52.351.967	1.801.470
EMKEL	23,68	23,68	23,70	0,08%	22,88	24,08	23,34	183.994.651	7.884.546
EMNIS	170,00	-	-	1,13%	168,10	170,00	169,62	778.573	4.590
ENDAE	14,52	14,51	14,52	0,35%	14,36	14,67	14,51	20.114.096	1.386.726
ENERY	9,23	9,23	9,24	0,54%	9,18	9,31	9,24	33.464.650	3.619.993
ENJSA	95,20	95,15	95,20	-1,75%	94,95	97,45	96,01	123.784.065	1.289.236
ENKAI	80,35	80,30	80,35	0,31%	79,60	80,70	80,21	389.812.451	4.860.147
ENSRI	19,06	19,03	19,06	-0,73%	18,59	19,20	18,87	22.889.626	1.212.840
ENTRA	10,82	10,81	10,82	1,69%	10,65	10,92	10,83	88.400.150	8.165.034
EPLAS	5,46	5,44	5,46	2,06%	5,28	5,61	5,48	37.554.594	6.858.090
ERBOS	197,10	197,10	197,50	0,56%	193,90	198,20	196,49	7.142.572	36.350
ERCB	70,55	70,50	70,55	1,36%	67,60	76,55	72,01	495.149.688	6.876.564
EREGL	25,70	25,68	25,70	2,23%	25,18	25,88	25,60	3.995.611.258	156.074.468
ERSU	19,58	19,58	19,70	4,15%	18,86	19,94	19,47	15.759.816	809.486
ESCAR	27,30	27,26	27,30	-0,94%	27,00	27,68	27,35	66.721.265	2.439.980
ESCOM	3,63	3,62	3,63	-3,46%	3,62	3,81	3,68	41.178.176	11.202.703
ESEN	5,77	5,77	5,78	-1,70%	5,66	6,00	5,78	253.248.413	43.786.312
ETILR	3,86	3,85	3,86	0,26%	3,81	3,87	3,84	11.361.211	2.960.840
ETYAT	27,04	27,02	27,04	-2,38%	26,48	27,40	26,78	6.671.262	249.094
EUHOL	11,11	-	-	-2,46%	11,11	11,11	11,11	2.886.411	259.803
EUKYO	15,68	15,66	15,67	-1,01%	15,49	16,06	15,66	2.078.629	132.708
EUPWR	38,08	38,06	38,08	1,98%	37,50	38,68	38,07	351.263.219	9.227.334
EUREN	6,03	6,02	6,03	-1,15%	6,01	6,13	6,04	706.624.849	117.054.960
EUYO	13,82	13,82	13,90	-0,58%	13,72	14,01	13,84	1.377.078	99.491
EYGYO	4,02	4,01	4,02	1,26%	3,92	4,06	4,00	20.487.555	5.123.706
FADE	13,98	13,98	14,00	0,50%	13,82	14,25	14,06	16.044.257	1.141.270
FENER	3,40	3,39	3,40	3,34%	3,23	3,42	3,31	602.920.948	182.116.034
FLAP	8,79	8,79	8,86	-2,01%	8,79	8,98	8,86	2.584.552	291.639
FMIZP	329,00	329,00	329,25	0,92%	327,75	335,00	330,64	20.220.963	61.158
FONET	2,98	2,97	2,98	-1,97%	2,90	3,10	2,99	53.358.644	17.848.737
FORMT	2,94	2,94	2,95	0,00%	2,93	2,97	2,95	39.339.613	13.359.112
FORTE	93,65	93,65	93,75	-3,45%	93,00	97,80	94,97	178.780.362	1.882.594
FRIGO	14,68	14,67	14,68	0,41%	14,33	14,70	14,50	61.935.613	4.272.279
FROTO	103,20	103,20	103,30	2,28%	100,40	103,70	102,13	1.360.946.060	13.325.169
FZLGY	14,80	14,80	14,81	-3,71%	14,80	15,37	15,00	135.719.226	9.045.753
GARAN	146,20	146,10	146,20	-1,02%	146,00	148,50	146,98	1.912.027.100	13.008.469
GARFA	29,86	29,86	29,90	-2,10%	29,70	31,94	31,04	139.204.185	4.484.649
GEDIK	5,92	5,91	5,92	-0,50%	5,88	6,00	5,91	9.018.189	1.525.133
GEDZA	28,56	28,54	28,58	3,33%	27,48	28,82	28,30	21.024.574	742.906
GENIL	168,10	167,90	168,10	-1,12%	167,70	171,90	169,48	76.036.056	448.650
GENTS	10,06	10,05	10,06	0,80%	9,86	10,15	10,01	54.903.100	5.483.993
GEREL	19,36	19,34	19,36	-0,82%	19,30	19,65	19,40	53.516.956	2.758.659
GESAN	51,45	51,45	51,50	0,78%	50,90	52,60	51,67	247.438.164	4.789.134
GIPTA	62,65	-	-	-5,29%	62,65	66,15	65,03	205.118.530	3.154.362
GLBMD	12,74	12,71	12,74	-0,78%	12,65	13,00	12,80	881.841	68.916
GLCVY	77,80	77,75	77,80	-1,46%	77,60	79,25	78,03	37.328.448	478.385
GLRMK	180,30	180,10	180,30	1,01%	179,40	182,20	181,07	146.416.510	808.613
GLRYH	3,93	3,92	3,93	-1,01%	3,91	4,02	3,94	16.734.626	4.251.412
GLYHO	12,27	12,26	12,27	-0,73%	12,14	12,49	12,34	52.487.425	4.254.092
GMTAS	51,00	51,00	51,05	-1,35%	50,85	52,90	51,82	72.142.636	1.392.268
GOKNR	21,14	21,12	21,16	0,48%	20,88	21,70	21,37	106.780.833	4.996.090
GOLTS	339,00	338,75	339,00	0,82%	333,25	340,00	337,06	26.171.140	77.646
GOODY	15,09	15,08	15,09	0,27%	15,06	15,21	15,13	8.517.675	562.940
GOZDE	23,20	23,20	23,22	0,17%	22,90	23,54	23,24	34.534.089	1.486.268
GRNYO	15,21	15,20	15,21	-0,26%	15,02	15,32	15,17	2.557.444	168.595
GRSEL	327,25	327,00	327,25	-0,68%	325,75	330,00	327,38	43.372.473	132.485
GRTHO	245,80	245,50	245,80	-0,77%	244,30	266,00	249,01	67.541.487	271.238
GSDDE	10,39	10,37	10,39	0,87%	10,19	10,41	10,31	7.274.271	705.536
GSDHO	4,56	4,55	4,56	-0,22%	4,53	4,58	4,56	17.788.588	3.901.497
GSRAY	1,17	1,17	1,18	0,86%	1,15	1,18	1,17	165.326.429	141.798.972
GUBRF	371,00	371,00	371,25	0,95%	369,00	374,50	371,62	595.458.362	1.602.333
GUNDG	263,00	-	-	-0,75%	263,00	265,00	263,39	5.708.421	21.673
GWIND	24,40	24,38	24,40	-1,93%	24,34	24,96	24,68	142.774.862	5.785.244
GZNMI	43,60	43,60	43,64	-6,40%	43,36	46,80	44,96	280.720.070	6.244.015
HALKB	41,50	41,50	41,52	0,63%	41,24	42,20	41,61	884.511.752	21.259.747
HATEK	15,07	15,05	15,07	-2,14%	14,92	15,55	15,10	32.222.708	2.133.818
HATSN	40,26	40,26	40,30	0,80%	39,88	40,88	40,31	39.005.751	967.703
HDFGS	3,69	3,68	3,69	-5,63%	3,55	3,95	3,70	634.025.776	171.509.440
HEDEF	60,00	60,05	60,10	-8,54%	59,60	69,00	63,63	1.100.245.663	17.292.685
HEKTS	2,93	2,92	2,93	-0,34%	2,92	2,96	2,94	143.536.008	48.829.666
HKTM	11,40	11,40	11,41	0,00%	11,31	11,49	11,40	14.270.817	1.252.278
HLGYO	4,13	4,13	4,14	-0,24%	4,09	4,15	4,13	36.033.789	8.735.935
HOROZ	62,70	62,70	62,75	1,13%	61,55	63,20	62,50	34.353.834	549.687
HRKET	73,80	73,75	73,80	1,79%	72,00	74,45	73,39	56.972.304	776.347
HTTBT	43,56	43,54	43,56	-1,22%	43,52	44,72	44,01	29.438.671	668.886
HUBVC	2,55	2,54	2,55	-1,92%	2,52	2,59	2,54	5.554.104	2.183.401
HUNER	3,20	3,19	3,20	1,27%	3,14	3,23	3,18	30.865.740	9.707.343
HURGZ	5,26	5,25	5,26	-0,38%	5,18	5,30	5,25	7.451.042	1.419.581
ICBCT	14,18	14,17	14,20	0,07%	14,01	14,28	14,17	5.904.170	416.548
ICUGS	2,61	2,61	2,62	-0,76%	2,61	2,65	2,62	18.261.708	6.962.120
IDGYO	4,10	4,10	4,11	3,02%	3,91	4,20	4,09	10.554.018	2.582.151
IEYHO	70,05	70,00	70,05	-0,36%	69,70	70,70	70,16	230.349.730	3.283.241
IHAAS	41,02	41,02	41,06	0,94%	40,54	41,32	40,93	11.150.837	272.467
IHEVA	2,23	2,22	2,23	-0,45%	2,20	2,29	2,23	1.739.748	779.355
IHGZT	1,56	1,55	1,56	0,00%	1,54	1,57	1,55	16.520.571	10.633.180
IHLAS	2,27	2,27	2,28	-0,44%	2,26	2,30	2,28	73.932.477	32.429.512
IHLGM	2,04	2,03	2,04	-0,49%	2,01	2,06	2,03	26.479.903	13.043.324
IHYAY	1,91	1,92	1,93	-0,52%	1,90	1,94	1,92	8.333.139	4.350.287
IMASM	4,98	4,98	4,99	-2,54%	4,92	5,11	4,99	168.918.746	33.831.219
INDES	7,61	7,61	7,62	-0,26%	7,57	7,70	7,64	25.618.713	3.355.218
INFO	3,93	3,92	3,93	-2,00%	3,91	4,05	3,95	71.050.089	18.011.888
INGRM	416,50	416,50	417,00	-0,83%	415,00	423,00	418,86	7.473.789	17.843
INTEK	257,50	-	-	-2,46%	257,50	263,00	258,53	921.388	3.564
INTEM	278,25	278,00	278,50	1,55%	274,00	280,00	277,55	7.776.800	28.020
INVEO	8,61	8,60	8,61	-0,58%	8,55	8,78	8,61	24.542.952	2.851.902
INVES	333,75	333,75	334,25	1,75%	330,00	341,00	334,00	28.627.056	85.710
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	-	-	-1,15%	86,00	86,00	86,00	1.026.410	11.935
ISBTR	473.955,00	-	-	-0,01%	473.955,00	473.955,00	473.955,00	473.955	1
ISCTR	14,56	14,55	14,56	-0,21%	14,48	14,67	14,58	3.757.155.521	257.786.512
ISDMR	38,14	38,14	38,16	0,32%	37,88	38,46	38,24	53.881.695	1.409.148
ISFIN	18,03	18,02	18,03	-0,61%	17,99	18,20	18,09	12.621.958	697.811
ISGSY	71,95	71,85	71,95	-0,90%	71,60	72,95	72,15	37.420.681	518.627
ISGYO	22,52	22,50	22,52	-0,44%	22,46	23,06	22,75	37.675.760	1.655.765
ISKPL	11,65	11,64	11,65	2,19%	11,30	11,69	11,52	155.693.374	13.518.044
ISKUR	3.240.000,00	-	-	-10,00%	3.240.000,00	3.240.000,00	3.240.000,00	3.240.000	1
ISMEN	42,32	42,32	42,34	0,76%	41,34	42,54	41,92	286.444.091	6.832.776
ISSEN	7,36	7,35	7,36	0,14%	7,31	7,38	7,35	5.097.025	693.539
ISYAT	8,55	8,54	8,55	-0,58%	8,50	8,65	8,56	17.017.052	1.988.752
IZENR	9,41	9,40	9,41	0,86%	9,27	9,57	9,44	253.321.330	26.849.622
IZFAS	54,35	54,35	54,40	1,02%	53,80	54,95	54,53	57.017.434	1.045.636
IZINV	67,20	67,20	68,00	-2,82%	66,70	69,05	67,67	6.769.834	100.041
IZMDC	7,08	7,06	7,08	0,28%	7,02	7,15	7,09	32.777.385	4.625.377
JANTS	19,71	19,70	19,72	0,77%	19,60	19,85	19,72	32.268.461	1.636.307
KAPLM	349,75	349,75	-	9,98%	318,75	349,75	340,50	86.427.757	253.828
KAREL	9,08	9,07	9,08	0,78%	8,91	9,15	9,04	46.895.206	5.185.296
KARSN	9,96	9,95	9,96	6,87%	9,27	9,98	9,71	286.804.880	29.537.019
KARTN	79,00	79,00	79,10	-0,06%	78,55	79,50	79,06	8.212.872	103.882
KATMR	3,07	3,06	3,07	1,32%	3,01	3,11	3,07	370.468.650	120.859.042
KAYSE	4,76	4,76	4,77	0,42%	4,72	4,85	4,78	29.731.527	6.221.182
KBORU	14,84	14,82	14,84	1,09%	14,46	15,01	14,75	61.605.096	4.175.778
KCAER	10,98	10,97	10,98	-1,26%	10,91	11,23	11,02	92.036.815	8.351.627
KCHOL	194,10	194,10	194,20	3,30%	188,60	194,80	192,19	5.462.262.629	28.421.627
KENT	700,00	-	-	-0,43%	700,00	704,50	702,08	846.702	1.206
KERVN	2,05	-	-	-1,91%	2,05	2,09	2,06	211.603	102.503
KFEIN	8,71	8,71	8,72	0,11%	8,65	8,78	8,72	15.994.739	1.835.082
KGYO	5,76	5,76	5,77	6,67%	5,38	5,92	5,64	63.260.072	11.211.150
KIMMR	13,63	13,63	13,66	-2,57%	13,55	13,99	13,68	6.050.919	442.226
KLGYO	7,35	7,34	7,35	2,94%	6,95	7,41	7,16	368.271.258	51.417.814
KLKIM	36,24	36,24	36,26	-0,93%	35,56	36,42	36,17	42.816.223	1.183.893
KLMSN	28,74	28,72	28,74	0,28%	28,70	29,16	28,93	18.268.452	631.419
KLNMA	9,51	-	-	-0,73%	9,51	9,57	9,52	528.581	55.540
KLRHO	372,75	372,75	373,00	1,02%	336,00	380,00	362,82	437.068.649	1.204.638
KLSER	27,02	27,02	27,04	0,15%	26,88	27,16	26,99	28.804.692	1.067.354
KLSYN	7,64	7,63	7,64	-5,56%	7,55	8,40	7,91	94.572.089	11.958.227
KLYPV	57,70	57,70	57,80	0,79%	57,35	58,40	57,99	67.308.319	1.160.761
KMPUR	14,98	14,98	15,00	0,13%	14,89	15,09	14,97	15.003.346	1.002.481
KNFRT	11,10	11,09	11,10	-1,86%	11,06	11,41	11,25	14.410.600	1.281.288
KOCMT	2,64	2,63	2,64	0,38%	2,61	2,65	2,63	36.170.990	13.769.965
KONKA	15,11	15,11	15,12	-0,66%	15,06	15,24	15,14	10.324.563	682.016
KONTR	10,18	10,18	10,19	0,39%	10,07	10,33	10,20	492.730.509	48.332.748
KONYA	4.535,00	4.532,50	4.535,00	0,06%	4.525,00	4.575,00	4.548,12	31.404.735	6.905
KOPOL	5,42	5,42	5,43	0,37%	5,31	5,45	5,39	20.444.964	3.790.446
KORDS	51,60	51,55	51,60	1,18%	51,05	51,80	51,48	16.811.669	326.581
KOTON	16,88	16,88	16,90	4,65%	16,13	17,24	16,81	92.259.213	5.490.065
KRDMA	26,30	26,30	26,32	0,77%	26,06	26,56	26,37	61.997.953	2.351.485
KRDMB	26,54	26,54	26,58	0,30%	26,34	26,98	26,70	16.728.703	626.574
KRDMD	28,12	28,10	28,12	2,25%	27,58	28,32	27,97	1.084.873.492	38.788.000
KRGYO	3,00	3,00	3,01	-0,66%	2,98	3,03	3,00	13.505.209	4.499.244
KRONT	15,24	15,23	15,24	-0,26%	15,09	15,47	15,28	12.282.659	803.617
KRPLS	8,69	8,68	8,69	3,08%	8,26	8,77	8,57	43.164.846	5.036.450
KRSTL	10,31	10,31	10,32	-0,58%	10,20	10,47	10,32	26.231.031	2.542.133
KRTEK	26,24	26,24	26,28	2,50%	25,70	26,60	26,33	17.446.009	662.711
KRVGD	2,90	2,90	2,91	-1,02%	2,90	2,95	2,92	11.389.992	3.905.524
KSTUR	3.750,00	-	-	-2,34%	3.545,00	3.750,00	3.651,20	3.841.065	1.052
KTLEV	32,74	32,74	32,76	-3,99%	31,64	35,00	33,08	1.854.489.292	56.060.760
KTSKR	68,40	68,35	68,40	0,59%	67,55	69,15	68,41	26.902.119	393.247
KUTPO	105,50	105,40	105,50	-1,49%	104,80	107,20	105,71	24.839.373	234.987
KUVVA	139,90	-	-	1,38%	139,90	139,90	139,90	2.036.245	14.555
KUYAS	56,95	56,95	57,00	-0,61%	56,85	58,20	57,42	208.221.143	3.626.325
KZBGY	14,03	14,02	14,03	2,63%	13,56	14,26	13,95	178.742.668	12.811.411
KZGYO	25,26	25,20	25,26	1,45%	24,72	25,48	25,10	18.256.770	727.458
LIDER	77,90	77,90	77,95	0,32%	75,00	77,90	76,19	75.582.031	992.041
LIDFA	2,52	2,51	2,52	3,70%	2,31	2,54	2,43	56.433.047	23.260.077
LILAK	32,96	32,96	32,98	0,49%	32,88	34,30	33,61	251.232.450	7.475.453
LINK	241,50	241,50	241,60	1,22%	236,20	243,70	240,30	155.766.972	648.225
LKMNH	17,20	17,19	17,20	-1,21%	17,11	17,49	17,24	14.589.792	846.298
LMKDC	29,82	29,82	29,84	-2,10%	29,72	30,68	30,03	92.777.612	3.089.975
LOGO	162,40	162,30	162,50	-0,06%	161,50	164,30	162,49	34.904.497	214.810
LRSHO	4,69	4,69	4,70	-2,09%	4,65	4,82	4,71	73.474.227	15.588.703
LUKSK	111,80	111,70	112,00	-0,18%	110,00	113,70	111,75	25.920.214	231.958
LYDHO	164,80	164,80	165,00	3,00%	157,90	166,00	162,24	78.372.003	483.074
LYDYE	13.917,50	13.905,00	13.927,50	-0,59%	13.875,00	14.000,00	13.922,93	12.934.400	929
MAALT	950,50	950,50	952,00	2,31%	928,50	975,00	957,40	82.691.889	86.371
MACKO	25,04	25,02	25,04	0,40%	24,68	25,52	25,09	29.160.401	1.162.254
MAGEN	41,62	41,62	41,68	-1,23%	41,10	42,32	41,61	142.545.931	3.425.462
MAKIM	15,44	15,44	15,47	0,52%	15,38	15,63	15,51	14.210.692	916.369
MAKTK	14,37	14,37	14,39	-1,17%	14,28	14,62	14,40	28.256.847	1.962.053
MANAS	17,47	17,46	17,47	-2,94%	17,42	18,57	17,93	234.031.074	13.055.310
MARBL	13,14	13,12	13,14	-1,35%	13,10	13,45	13,24	21.373.248	1.614.475
MARKA	35,24	35,22	35,30	2,62%	33,70	36,08	35,19	39.487.199	1.122.277
MARMR	2,19	2,18	2,19	7,88%	2,00	2,23	2,12	1.310.712.354	617.904.108
MARTI	2,76	2,75	2,76	1,47%	2,71	2,77	2,75	42.297.832	15.389.514
MAVI	46,32	46,32	46,36	1,40%	45,70	46,50	46,18	290.577.073	6.292.475
MEDTR	30,40	30,40	30,44	-1,11%	29,74	31,82	30,72	69.327.692	2.256.516
MEGAP	2,90	-	-	-3,33%	2,90	2,95	2,92	3.338.630	1.144.745
MEGMT	56,55	56,55	56,60	0,27%	54,60	57,15	56,04	278.541.028	4.970.335
MEKAG	3,82	3,82	3,83	0,00%	3,79	3,84	3,82	12.859.318	3.370.905
MEPET	19,48	19,47	19,48	7,03%	17,52	19,72	19,12	14.608.051	764.103
MERCN	16,58	16,57	16,58	1,41%	16,47	16,82	16,64	48.948.353	2.941.030
MERIT	17,25	17,24	17,25	0,12%	17,18	17,41	17,31	45.159.149	2.609.239
MERKO	14,15	14,13	14,15	0,00%	14,06	14,26	14,14	18.431.494	1.303.867
METRO	4,70	4,70	4,71	0,64%	4,53	4,75	4,64	58.775.570	12.667.750
MEYSU	9,07	9,07	-	9,94%	9,07	9,07	9,07	37.167.481	4.097.848
MGROS	608,00	608,00	608,50	0,08%	603,00	613,00	607,33	712.948.136	1.173.913
MHRGY	3,57	3,56	3,57	1,13%	3,50	3,64	3,57	9.042.254	2.535.925
MIATK	35,82	35,82	35,84	-1,21%	35,70	36,52	35,98	311.887.422	8.669.229
MMCAS	123,00	-	-	-3,91%	123,00	123,00	123,00	1.759.884	14.308
MNDRS	14,57	14,57	14,58	-0,48%	14,52	14,92	14,69	25.930.739	1.765.233
MNDTR	6,85	6,85	6,86	0,44%	6,74	6,91	6,82	14.825.121	2.173.338
MOBTL	9,92	9,92	9,93	-1,88%	9,87	10,16	9,96	62.173.551	6.245.219
MOGAN	8,43	8,42	8,43	0,48%	8,31	8,46	8,41	23.830.619	2.834.702
MOPAS	41,76	41,76	41,82	1,90%	40,74	43,50	42,17	198.641.964	4.710.651
MPARK	402,50	402,50	402,75	-0,56%	399,00	405,25	401,22	143.425.459	357.220
MRGYO	2,79	2,78	2,79	3,33%	2,69	2,85	2,77	183.279.549	66.134.142
MRSHL	1.582,00	1.579,00	1.581,00	0,44%	1.562,00	1.587,00	1.576,72	17.771.169	11.271
MSGYO	5,96	5,94	5,96	-0,33%	5,86	5,99	5,91	7.707.361	1.303.595
MTRKS	21,52	21,52	21,54	-0,55%	21,42	21,66	21,53	7.261.859	337.344
MTRYO	12,22	12,00	12,21	-4,90%	11,74	13,12	12,53	14.856.003	1.185.482
MZHLD	6,21	6,20	6,21	-0,80%	6,15	6,26	6,18	995.427	161.094
NATEN	9,59	9,59	9,60	1,80%	9,30	9,75	9,58	157.623.508	16.453.177
NETAS	60,55	60,50	60,65	-1,86%	60,20	62,10	60,94	14.138.896	232.017
NIBAS	3,56	3,55	3,56	2,01%	3,46	3,65	3,54	20.423.375	5.767.591
NTGAZ	10,22	10,21	10,22	0,49%	10,15	10,29	10,23	26.342.687	2.574.996
NTHOL	46,18	46,20	46,26	0,17%	46,12	47,06	46,57	20.489.070	439.951
NUGYO	11,11	11,10	11,11	-2,63%	11,06	11,53	11,20	28.975.079	2.588.017
NUHCM	223,90	223,90	224,20	-0,44%	223,60	226,40	225,26	12.481.167	55.407
OBAMS	8,58	8,58	8,59	-0,81%	8,58	8,75	8,65	112.800.745	13.040.083
OBASE	34,56	34,50	34,56	-0,52%	34,50	35,96	35,16	20.748.680	590.162
ODAS	5,12	5,12	5,13	0,39%	5,04	5,15	5,10	130.841.810	25.654.557
ODINE	343,00	342,75	343,25	3,31%	334,75	355,25	341,22	76.397.943	223.894
OFSYM	73,95	73,95	74,00	-0,20%	73,55	74,30	73,89	41.431.932	560.736
ONCSM	264,00	263,75	264,25	0,28%	262,00	265,00	264,11	37.281.326	141.159
ONRYT	71,65	71,60	71,65	1,20%	70,90	74,10	72,55	89.576.377	1.234.756
ORCAY	3,78	3,78	3,79	-1,05%	3,73	3,85	3,78	4.438.159	1.175.247
ORGE	69,00	68,95	69,00	0,88%	68,20	69,65	69,06	50.505.784	731.344
ORMA	166,00	-	-	1,41%	166,00	166,00	166,00	827.676	4.986
OSMEN	8,06	8,05	8,06	-0,25%	7,97	8,10	8,03	8.219.559	1.023.354
OSTIM	3,15	3,14	3,15	1,94%	3,06	3,26	3,18	70.800.345	22.289.576
OTKAR	524,00	524,00	524,50	-0,19%	516,00	530,00	521,49	150.019.103	287.674
OTTO	425,25	-	425,25	-10,00%	425,25	425,25	425,25	7.941.544	18.675
OYAKC	24,80	24,78	24,80	0,49%	24,62	24,98	24,81	247.780.663	9.985.542
OYAYO	51,50	51,45	51,50	-1,34%	51,00	52,05	51,50	3.351.763	65.083
OYLUM	8,70	8,70	8,71	-0,11%	8,61	8,78	8,68	5.123.931	590.541
OYYAT	39,24	39,20	39,30	-0,41%	39,02	39,56	39,33	2.076.171	52.790
OZATD	155,40	155,30	155,40	-0,38%	154,70	156,60	155,48	8.800.959	56.605
OZGYO	2,05	2,05	2,06	0,00%	2,03	2,07	2,05	12.698.350	6.202.542
OZKGY	14,68	14,67	14,69	-0,41%	14,56	14,81	14,66	34.110.977	2.327.256
OZRDN	13,97	13,97	14,15	4,57%	12,84	14,40	13,76	11.637.952	846.103
OZSUB	17,09	17,11	17,12	-0,64%	16,91	17,27	17,07	12.031.437	705.026
OZYSR	40,30	40,30	40,34	0,35%	39,96	40,80	40,39	12.108.464	299.817
PAGYO	85,35	85,35	85,45	-1,10%	85,05	86,30	85,38	3.371.816	39.490
PAHOL	1,55	1,54	1,55	0,00%	1,54	1,57	1,56	417.287.082	268.067.300
PAMEL	84,40	84,25	84,35	1,08%	82,00	84,65	83,64	7.694.689	91.997
PAPIL	16,47	16,47	16,48	-1,14%	16,44	16,75	16,56	93.787.334	5.664.396
PARSN	98,90	98,90	99,05	-0,60%	98,60	100,40	99,36	22.755.144	229.023
PASEU	160,20	160,20	160,30	-2,91%	159,20	166,70	162,65	331.422.333	2.037.699
PATEK	21,06	21,04	21,06	-2,50%	20,90	21,66	21,18	291.289.638	13.754.973
PCILT	21,94	21,92	21,98	-2,05%	21,94	22,60	22,11	5.460.898	247.008
PEKGY	11,36	11,35	11,36	-1,73%	11,25	11,56	11,38	917.617.968	80.613.968
PENGD	7,99	7,99	8,00	-0,37%	7,93	8,05	7,99	13.242.799	1.657.581
PENTA	13,76	13,76	13,78	1,40%	13,50	13,93	13,75	32.280.215	2.347.131
PETKM	17,11	17,10	17,11	1,18%	16,92	17,29	17,11	577.013.366	33.732.793
PETUN	11,64	11,62	11,64	0,34%	11,54	11,73	11,63	10.241.021	880.528
PGSUS	198,90	198,80	198,90	-1,19%	198,60	202,30	200,30	1.596.367.582	7.969.976
PINSU	11,41	11,41	11,42	0,09%	11,29	11,42	11,35	20.473.500	1.804.692
PKART	72,45	72,45	72,55	-0,48%	72,30	74,50	73,07	13.571.554	185.732
PKENT	147,20	147,10	147,20	-1,80%	147,00	150,20	147,90	39.034.664	263.931
PLTUR	21,06	21,06	21,08	-0,66%	20,72	21,34	20,97	48.572.907	2.316.273
PNLSN	38,34	38,34	38,38	1,00%	37,90	38,50	38,16	11.811.506	309.548
PNSUT	11,30	11,29	11,30	1,07%	11,10	11,34	11,22	7.939.562	707.461
POLHO	17,07	17,06	17,09	2,22%	16,64	17,21	17,02	34.634.106	2.035.322
POLTK	6.150,00	6.147,50	6.150,00	-2,69%	6.140,00	6.302,50	6.163,47	112.501.853	18.253
PRDGS	6,41	6,41	6,42	-2,88%	6,40	6,66	6,50	25.354.909	3.902.229
PRKAB	35,68	35,68	35,70	5,44%	34,62	36,64	35,54	164.057.467	4.616.218
PRKME	18,01	18,00	18,02	-0,33%	17,90	18,27	18,06	15.472.131	856.661
PRZMA	12,63	12,55	12,60	-0,55%	12,41	12,80	12,56	1.412.707	112.482
PSDTC	140,40	140,00	140,30	0,29%	139,00	140,70	139,90	3.430.452	24.521
PSGYO	2,68	2,67	2,68	-0,37%	2,65	2,73	2,69	263.843.827	98.167.784
QNBFK	55,90	-	-	-1,93%	55,90	56,10	55,95	1.051.660	18.796
QNBTR	500,00	-	-	-5,84%	500,00	527,00	507,56	3.456.989	6.811
QUAGR	2,54	2,53	2,54	-2,31%	2,52	2,58	2,54	117.195.790	46.116.736
RALYH	203,80	203,60	203,90	-3,78%	201,20	211,40	203,93	149.957.879	735.339
RAYSG	218,00	218,10	218,30	0,00%	215,50	219,00	217,28	34.405.380	158.344
REEDR	7,25	7,24	7,25	2,55%	6,99	7,50	7,28	475.032.922	65.255.991
RGYAS	148,70	148,60	148,70	0,81%	145,80	149,40	147,50	96.267.256	652.655
RNPOL	44,32	44,04	44,32	4,92%	42,24	45,50	44,04	18.684.203	424.265
RODRG	22,18	22,20	22,30	-1,42%	21,98	22,66	22,24	3.975.270	178.760
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,50	3,50	3,51	-0,85%	3,48	3,54	3,50	45.718.063	13.055.111
RUBNS	28,88	28,88	28,92	-1,70%	28,68	29,98	29,26	41.071.470	1.403.547
RUZYE	11,29	11,27	11,29	0,18%	11,13	11,37	11,25	41.622.037	3.700.458
RYGYO	25,20	25,20	25,24	0,96%	24,76	25,28	25,03	84.788.032	3.387.686
RYSAS	16,25	16,25	16,27	4,43%	15,46	16,28	15,94	94.369.288	5.921.670
SAFKR	24,88	24,86	24,88	-0,48%	24,40	25,54	24,94	62.559.012	2.508.832
SAHOL	94,55	94,55	94,60	1,12%	93,80	95,20	94,59	2.434.219.197	25.735.242
SAMAT	5,68	5,69	5,70	-1,39%	5,65	5,76	5,68	2.281.452	401.371
SANEL	36,76	36,72	36,76	-0,97%	36,30	37,98	36,98	8.237.137	222.745
SANFM	7,17	7,16	7,18	0,99%	7,14	7,38	7,22	25.770.293	3.567.296
SANKO	20,94	20,94	20,98	0,10%	20,80	21,16	20,99	5.160.452	245.850
SARKY	32,22	32,22	-	9,97%	29,88	32,22	31,39	827.804.016	26.373.354
SASA	2,36	2,35	2,36	-0,42%	2,34	2,38	2,36	1.150.723.465	487.723.122
SAYAS	40,08	40,02	40,08	0,25%	39,80	40,28	40,07	14.257.388	355.788
SDTTR	202,50	202,60	202,80	1,15%	199,40	204,40	202,02	114.308.299	565.842
SEGMN	23,94	23,94	-	9,92%	22,44	23,94	23,27	178.563.135	7.672.345
SEGYO	5,22	5,22	5,23	-1,14%	5,20	5,31	5,25	22.778.442	4.336.742
SEKFK	8,44	8,43	8,44	0,24%	8,40	8,51	8,44	3.805.963	450.935
SEKUR	3,57	3,54	3,57	-1,11%	3,52	3,60	3,55	3.026.732	853.354
SELEC	80,15	80,10	80,15	0,19%	79,70	80,60	80,27	15.176.813	189.072
SELVA	3,79	-	-	2,43%	3,78	3,79	3,79	19.159.900	5.058.776
SERNT	7,95	7,95	7,96	-0,87%	7,92	8,08	7,98	25.764.818	3.227.012
SEYKM	4,72	4,71	4,72	-0,84%	4,69	4,78	4,72	1.583.468	335.504
SILVR	2,72	2,71	2,72	-1,09%	2,59	2,75	2,69	3.417.419	1.272.770
SISE	39,12	39,10	39,12	-0,15%	38,90	39,36	39,16	1.078.020.563	27.527.881
SKBNK	7,85	7,85	7,86	1,16%	7,79	8,00	7,90	159.805.279	20.228.179
SKTAS	3,94	3,93	3,94	-3,43%	3,92	4,16	4,01	45.408.277	11.318.639
SKYLP	219,90	218,70	219,90	-2,31%	217,20	224,60	219,23	10.568.546	48.208
SKYMD	12,15	12,15	12,16	-0,65%	12,13	12,27	12,22	15.953.458	1.305.264
SMART	22,58	22,58	22,60	1,07%	22,18	22,82	22,43	11.533.255	514.154
SMRTG	22,54	22,52	22,54	0,09%	22,20	22,76	22,49	75.062.106	3.338.316
SMRVA	84,20	84,15	84,20	-9,36%	83,70	91,55	86,33	548.580.020	6.354.523
SNGYO	5,05	5,04	5,05	1,41%	4,95	5,13	5,04	98.974.965	19.654.669
SNICA	4,31	4,30	4,31	0,94%	4,22	4,34	4,29	28.652.970	6.681.288
SNKRN	266,00	-	-	-3,62%	266,00	266,00	266,00	2.473.800	9.300
SNPAM	26,48	-	-	1,85%	26,48	26,70	26,51	758.505	28.612
SODSN	100,50	-	-	-0,40%	100,50	100,60	100,54	615.592	6.123
SOKE	11,11	11,11	11,12	-0,54%	11,08	11,26	11,14	6.410.765	575.644
SOKM	55,40	55,40	55,45	0,27%	55,05	56,10	55,72	158.795.766	2.849.993
SONME	178,20	178,20	180,00	-1,82%	177,50	184,50	180,63	5.368.660	29.722
SRVGY	3,40	3,40	3,41	0,00%	3,38	3,42	3,40	33.913.513	9.970.109
SUMAS	280,00	-	-	-1,06%	280,00	283,00	280,65	345.204	1.230
SUNTK	39,92	39,92	39,98	-0,65%	39,58	40,96	40,17	31.792.482	791.418
SURGY	44,46	44,42	44,46	0,59%	43,44	45,40	44,27	105.376.109	2.380.456
SUWEN	9,35	9,34	9,35	0,00%	9,23	9,38	9,31	15.196.478	1.632.931
TABGD	235,00	234,90	235,00	-1,05%	232,50	237,80	234,78	73.745.902	314.112
TARKM	344,00	343,75	344,00	-0,29%	341,50	348,75	345,24	26.507.652	76.780
TATEN	10,01	10,02	10,03	-2,44%	9,88	10,26	10,05	45.208.637	4.498.374
TATGD	12,72	12,72	12,73	0,16%	12,61	12,81	12,72	9.235.789	726.390
TAVHL	316,00	316,00	316,25	-2,09%	315,00	324,00	320,39	309.756.815	966.828
TBORG	162,00	161,80	162,00	1,63%	158,70	163,00	160,95	17.843.557	110.867
TCELL	102,10	102,10	102,20	0,39%	101,10	102,70	101,92	980.359.124	9.619.211
TCKRC	79,10	79,10	79,20	-1,98%	77,55	80,70	79,47	132.569.072	1.668.273
TDGYO	40,76	40,76	40,78	-1,16%	40,64	41,46	41,04	13.259.069	323.056
TEHOL	20,46	20,44	20,46	1,29%	20,34	20,96	20,56	875.201.510	42.575.045
TEKTU	8,49	8,48	8,49	-3,08%	8,49	8,83	8,64	40.754.882	4.714.957
TERA	175,50	175,40	175,50	4,46%	166,40	176,20	171,45	1.898.889.106	11.075.418
TEZOL	12,06	12,06	12,07	-0,33%	12,01	12,16	12,08	17.508.120	1.449.991
TGSAS	162,00	162,00	162,20	-1,76%	161,50	167,00	162,79	10.096.580	62.022
THYAO	284,25	284,25	284,50	-0,96%	283,75	289,00	286,43	5.048.477.230	17.625.784
TKFEN	71,30	71,30	71,35	0,56%	70,65	71,70	71,13	101.117.300	1.421.625
TKNSA	23,12	23,10	23,12	0,09%	22,94	23,30	23,12	23.314.766	1.008.325
TLMAN	95,25	95,25	95,35	0,79%	93,55	95,60	94,83	16.951.401	178.762
TMPOL	387,50	387,75	388,50	-2,94%	384,25	406,00	393,74	69.287.215	175.973
TMSN	104,60	104,60	104,70	1,45%	103,20	105,40	104,37	78.413.769	751.280
TNZTP	26,12	26,12	26,14	0,08%	25,74	26,32	25,97	28.035.460	1.079.604
TOASO	283,75	283,50	283,75	0,18%	282,00	288,00	284,15	567.849.312	1.998.418
TRALT	47,60	47,56	47,60	-1,77%	47,02	49,50	48,37	9.720.168.191	200.951.359
TRCAS	41,36	41,32	41,36	1,12%	40,72	41,52	41,09	17.897.042	435.527
TRENJ	98,00	97,90	97,95	-1,90%	97,00	100,70	98,78	237.050.396	2.399.824
TRGYO	77,35	77,30	77,35	-1,28%	76,65	78,15	77,18	157.070.276	2.035.095
TRHOL	731,50	731,50	733,50	-4,38%	722,50	763,50	734,71	110.466.163	150.354
TRILC	17,05	17,04	17,05	0,24%	16,95	17,25	17,06	41.723.100	2.446.369
TRMET	117,90	117,90	118,00	-0,84%	116,90	120,70	118,64	460.434.472	3.880.825
TSGYO	7,20	7,20	7,21	3,15%	6,95	7,25	7,13	18.568.108	2.605.102
TSKB	13,35	13,35	13,36	0,00%	13,20	13,43	13,30	154.732.317	11.637.732
TSPOR	1,08	1,07	1,08	0,93%	1,07	1,08	1,08	85.076.933	78.996.960
TTKOM	59,30	59,30	59,35	-0,17%	58,70	59,60	59,16	685.556.005	11.588.063
TTRAK	568,00	568,00	568,50	1,52%	559,00	569,50	566,14	69.849.876	123.380
TUCLK	4,53	4,52	4,53	-0,22%	4,47	4,59	4,51	28.105.393	6.236.864
TUKAS	2,71	2,71	2,72	-1,45%	2,70	2,77	2,73	163.556.344	60.016.551
TUPRS	216,90	216,90	217,00	4,08%	207,80	217,30	213,82	4.128.517.100	19.308.665
TUREX	7,16	7,16	7,17	-1,24%	7,10	7,29	7,17	58.405.243	8.141.533
TURGG	26,32	26,30	26,32	-0,23%	26,10	26,64	26,37	4.616.497	175.055
TURSG	11,44	11,43	11,44	-2,89%	11,40	11,84	11,68	332.583.209	28.470.994
UFUK	1.652,00	1.650,00	1.652,00	-1,61%	1.650,00	1.687,00	1.661,94	8.261.510	4.971
ULAS	33,00	32,96	33,00	5,77%	31,20	33,86	33,01	21.306.365	645.485
ULKER	125,70	125,70	125,80	2,86%	121,90	127,40	125,16	764.671.394	6.109.373
ULUFA	3,70	3,69	3,70	-0,54%	3,65	3,73	3,68	23.489.352	6.386.866
ULUSE	165,20	165,10	165,30	0,55%	163,10	166,50	164,80	7.411.779	44.975
ULUUN	6,72	6,71	6,72	-0,30%	6,70	6,82	6,73	14.271.739	2.120.008
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,02	15,03	15,05	0,40%	14,88	15,07	14,98	11.940.043	796.832
USAK	2,90	2,90	2,91	-1,02%	2,89	2,94	2,91	53.010.666	18.219.145
VAKBN	31,70	31,68	31,70	-0,69%	31,52	32,18	31,84	588.310.686	18.476.549
VAKFA	11,55	11,55	11,56	0,26%	11,50	11,62	11,56	155.629.994	13.463.349
VAKFN	2,09	2,09	2,10	8,85%	1,91	2,11	2,05	923.430.737	451.109.322
VAKKO	59,80	59,80	59,90	0,42%	59,15	60,30	59,82	11.770.319	196.765
VANGD	57,15	57,15	57,20	4,96%	51,25	59,85	57,03	114.835.124	2.013.693
VBTYZ	15,53	15,53	15,54	1,77%	15,27	15,65	15,49	15.707.613	1.013.777
VERTU	40,36	40,34	40,36	-0,15%	40,10	40,90	40,41	23.757.933	587.944
VERUS	336,25	335,75	336,00	2,99%	329,00	340,75	335,24	53.713.495	160.223
VESBE	7,92	7,91	7,92	0,76%	7,80	7,97	7,90	44.395.293	5.620.311
VESTL	29,54	29,54	29,56	2,78%	28,70	29,70	29,19	133.901.844	4.587.647
VKFYO	50,85	50,85	-	9,97%	48,00	50,85	49,85	45.242.077	907.628
VKGYO	2,65	2,64	2,65	0,38%	2,62	2,67	2,64	54.768.632	20.717.168
VKING	33,18	33,12	33,20	0,61%	32,62	33,66	33,14	18.112.926	546.646
VRGYO	2,42	2,42	2,43	-1,22%	2,41	2,47	2,43	38.485.763	15.831.230
VSNMD	90,45	90,40	90,45	-1,68%	89,90	92,00	90,53	53.606.567	592.116
YAPRK	270,75	270,50	270,75	0,65%	268,75	273,50	271,49	23.615.270	86.985
YATAS	39,58	39,58	39,62	-1,69%	39,46	40,26	39,73	17.375.370	437.356
YAYLA	27,98	27,94	27,98	1,75%	27,08	28,10	27,57	15.131.171	548.825
YBTAS	20,52	-	-	-1,91%	20,52	20,68	20,53	678.100	33.023
YEOTK	38,04	38,02	38,06	0,90%	37,26	38,82	37,98	250.114.983	6.586.142
YESIL	1,82	1,82	1,83	-0,55%	1,80	1,84	1,82	15.093.421	8.290.602
YGGYO	129,60	129,50	129,70	1,25%	126,60	130,20	128,15	10.505.776	81.981
YGYO	1,25	-	-	0,81%	1,25	1,25	1,25	2.445.091	1.956.073
YIGIT	23,46	23,44	23,46	0,69%	23,18	23,52	23,36	32.076.848	1.372.976
YKBNK	37,32	37,30	37,32	-0,59%	37,20	37,68	37,40	3.391.729.177	90.693.642
YKSLN	3,16	3,15	3,16	0,00%	3,12	3,17	3,14	11.009.224	3.501.483
YONGA	59,00	-	-	-0,84%	59,00	59,30	59,03	833.954	14.127
YUNSA	8,10	8,09	8,10	-0,49%	8,01	8,20	8,11	34.349.613	4.235.747
YYAPI	1,81	1,81	1,82	-1,09%	1,80	1,83	1,81	82.791.085	45.704.740
YYLGD	10,83	10,83	10,84	1,12%	10,70	10,96	10,82	43.691.037	4.037.330
ZEDUR	8,08	8,08	8,09	-0,86%	8,08	8,23	8,13	13.179.903	1.620.842
ZERGY	10,55	10,54	10,56	-0,75%	10,37	10,66	10,50	121.135.984	11.533.134
ZOREN	3,09	3,08	3,09	0,65%	3,06	3,09	3,08	86.598.019	28.135.576
ZRGYO	24,40	24,38	24,40	0,25%	24,26	24,62	24,40	9.798.771	401.533

Midas’ın Kulakları

Tümünü Gör

Oca 14, 2026 • 36 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Oca 14, 2026 • 40 dakika once

Borsa İstanbul'da hacmi artan hisseler neler?

Oca 14, 2026 • 47 dakika once

Ethereum ağında yeni cüzdan sayısı rekor seviyeye ulaştı

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