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	11,28	11,28	11,29	3,58%	10,75	11,44	11,18	136.672.885	12.230.668
A1YEN	3,02	3,02	3,03	1,34%	2,98	3,04	3,02	17.620.840	5.844.259
AAGYO	16,04	16,04	16,05	-0,12%	16,03	16,18	16,07	32.588.057	2.028.542
ACSEL	141,80	141,60	141,80	2,16%	138,80	144,00	141,90	19.339.931	136.289
ADEL	31,48	31,44	31,48	0,25%	31,30	31,58	31,45	15.021.327	477.565
ADESE	0,98	0,97	0,98	1,03%	0,97	0,98	0,97	27.797.393	28.542.639
ADGYO	53,90	53,85	53,90	0,65%	53,30	54,50	54,01	12.286.718	227.507
AEFES	20,78	20,78	20,80	-0,38%	20,76	20,94	20,84	172.869.806	8.293.508
AFYON	13,12	13,11	13,13	0,46%	13,06	13,21	13,12	6.688.235	509.741
AGESA	246,00	245,70	246,00	0,49%	243,00	246,00	244,06	10.645.237	43.617
AGHOL	34,30	34,28	34,30	0,70%	34,02	34,46	34,28	34.736.061	1.013.370
AGROT	2,66	2,65	2,66	0,38%	2,64	2,67	2,66	17.139.424	6.451.792
AGYO	8,04	8,04	8,11	0,00%	8,01	8,12	8,06	416.381	51.641
AHGAZ	39,76	39,76	39,80	0,56%	39,06	40,00	39,62	67.310.453	1.698.818
AHSGY	21,44	21,44	-	9,95%	19,22	21,44	20,85	71.973.565	3.452.068
AKBNK	78,20	78,15	78,20	0,45%	77,80	78,85	78,36	2.797.248.749	35.698.711
AKCNS	218,40	218,30	218,50	-1,84%	218,00	225,50	222,53	106.275.841	477.581
AKENR	11,70	11,69	11,71	0,09%	11,64	11,78	11,70	30.791.962	2.631.695
AKFGY	2,80	2,79	2,80	0,72%	2,78	2,82	2,80	7.734.292	2.760.479
AKFIS	79,60	79,60	79,65	3,92%	75,80	80,35	78,72	134.693.809	1.710.988
AKFYE	22,54	22,54	22,56	0,71%	22,42	22,66	22,51	19.984.790	887.805
AKGRT	7,18	7,18	7,19	0,56%	7,14	7,20	7,17	5.778.354	805.523
AKHAN	34,08	34,06	34,08	2,40%	33,38	34,30	33,92	46.872.207	1.381.791
AKMGY	248,80	248,70	248,80	1,14%	243,80	251,00	247,40	2.943.102	11.896
AKSA	12,00	11,99	12,00	0,76%	11,89	12,07	11,97	58.473.569	4.886.619
AKSEN	82,90	82,85	82,90	1,72%	81,70	83,15	82,70	85.753.013	1.036.954
AKSGY	9,52	9,51	9,53	0,11%	9,49	9,57	9,52	4.918.565	516.645
AKSUE	42,94	42,86	42,94	0,00%	41,96	44,14	42,84	100.562.373	2.347.194
AKYHO	2,52	2,51	2,52	2,02%	2,46	2,53	2,50	1.211.924	484.605
ALARK	106,00	106,00	106,10	0,66%	104,90	106,10	105,50	116.317.819	1.102.550
ALBRK	8,31	8,31	8,32	1,71%	8,16	8,34	8,25	46.876.976	5.680.503
ALCAR	804,50	804,00	804,50	-0,62%	781,00	833,50	813,80	24.713.454	30.368
ALCTL	157,10	157,10	157,20	-1,75%	155,30	161,40	157,33	25.396.586	161.428
ALFAS	48,50	48,50	48,52	1,81%	47,56	48,84	48,16	85.177.556	1.768.805
ALGYO	3,90	3,89	3,90	-0,51%	3,89	3,94	3,91	49.094.703	12.545.068
ALKA	9,42	9,41	9,42	0,96%	9,32	9,44	9,38	4.975.870	530.555
ALKIM	17,89	17,88	17,90	1,25%	17,70	17,96	17,88	18.927.093	1.058.662
ALKLC	341,50	341,25	341,50	0,22%	339,25	344,75	341,61	96.410.365	282.225
ALTINS1	70,96	70,96	70,99	0,11%	70,67	71,09	70,89	217.909.246	3.074.078
ALTNY	17,24	17,24	17,25	-0,17%	17,12	17,50	17,30	171.803.673	9.932.410
ALVES	2,70	2,69	2,70	0,75%	2,67	2,71	2,69	21.004.170	7.814.893
ANELE	110,50	-	-	-2,99%	110,50	110,50	110,50	2.955.654	26.748
ANGEN	10,85	10,84	10,86	4,53%	10,40	11,05	10,76	62.342.980	5.796.450
ANHYT	102,70	102,50	102,70	0,29%	102,30	103,70	102,83	18.220.122	177.184
ANSGR	26,98	26,96	26,98	-0,44%	26,94	27,14	27,03	21.316.696	788.555
ARASE	116,20	116,00	116,30	0,87%	115,10	116,50	115,75	5.781.220	49.944
ARCLK	100,20	100,10	100,20	0,40%	99,80	100,50	100,11	35.132.420	350.927
ARDYZ	63,25	63,20	63,30	2,35%	62,00	63,70	63,15	92.516.922	1.465.142
ARENA	27,86	27,78	27,84	-0,50%	27,68	28,22	27,87	10.515.075	377.290
ARFYE	31,68	31,68	31,70	0,70%	31,22	31,72	31,49	36.575.982	1.161.615
ARMGD	180,20	179,90	180,20	3,38%	175,00	181,30	179,40	68.941.938	384.289
ARSAN	3,22	3,21	3,22	0,94%	3,19	3,22	3,21	5.685.656	1.770.061
ARTMS	43,02	42,94	43,02	1,27%	42,48	43,38	42,96	19.690.555	458.364
ARZUM	2,14	2,14	-	9,74%	1,96	2,14	2,13	75.636.304	35.589.023
ASELS	374,00	373,75	374,00	0,74%	371,75	379,50	375,09	6.341.564.732	16.906.980
ASGYO	12,35	12,34	12,36	0,98%	12,24	12,37	12,31	8.659.138	703.490
ASTOR	281,25	281,25	281,50	1,53%	276,75	284,25	280,77	3.505.539.868	12.485.383
ASUZU	58,45	58,45	58,50	0,52%	58,15	58,90	58,53	7.186.771	122.786
ATAGY	11,93	11,93	11,99	1,36%	11,71	12,01	11,93	1.098.194	92.054
ATAKP	53,30	53,20	53,30	-0,19%	51,70	53,60	53,18	2.612.578	49.130
ATATP	212,60	212,60	212,70	0,71%	210,20	213,30	211,65	41.602.542	196.566
ATATR	16,09	16,09	16,10	-1,53%	16,02	16,46	16,23	182.133.756	11.223.281
ATEKS	124,00	-	-	0,57%	124,00	124,00	124,00	227.540	1.835
ATLAS	8,30	8,27	8,30	1,22%	8,05	8,53	8,23	4.338.877	527.498
ATSYH	101,00	-	-	-2,60%	101,00	101,00	101,00	1.809.213	17.913
AVGYO	14,74	14,73	14,77	2,08%	14,29	14,83	14,63	912.506	62.371
AVHOL	38,16	38,12	38,16	1,22%	37,52	38,42	37,91	11.301.871	298.115
AVOD	4,24	4,23	4,24	-2,53%	4,23	4,57	4,40	52.160.374	11.848.295
AVPGY	56,25	56,25	56,30	0,99%	55,80	56,65	56,23	3.630.083	64.554
AVTUR	16,40	16,36	16,40	-0,18%	16,01	16,65	16,32	2.286.310	140.113
AYCES	595,50	595,50	596,50	-0,33%	593,00	613,00	599,80	33.010.347	55.036
AYDEM	25,96	25,94	25,96	0,31%	25,84	26,24	26,03	10.456.650	401.728
AYEN	36,16	36,16	36,20	1,01%	35,94	36,36	36,14	12.036.632	333.066
AYES	35,00	-	-	-0,23%	35,00	35,00	35,00	629.545	17.987
AYGAZ	215,70	215,70	216,00	0,28%	212,20	215,90	213,90	55.881.986	261.252
AZTEK	4,79	4,79	4,80	0,84%	4,72	4,85	4,78	9.619.971	2.011.597
BAGFS	25,70	25,66	25,70	1,98%	25,20	25,74	25,57	5.195.316	203.160
BAHKM	115,00	115,00	115,20	-0,78%	114,10	116,20	115,01	8.630.968	75.044
BAKAB	54,95	54,90	55,00	7,85%	50,55	56,00	54,62	52.222.101	956.085
BALAT	59,85	-	-	0,00%	59,85	59,85	59,85	199.779	3.338
BALSU	17,93	17,93	17,94	2,46%	17,61	18,23	18,05	677.863.786	37.558.963
BANVT	177,10	177,20	177,40	-0,51%	175,80	179,30	177,50	13.947.114	78.575
BARMA	68,80	68,80	68,85	2,46%	67,70	69,10	68,30	22.749.256	333.057
BASCM	14,05	-	-	0,36%	14,05	14,05	14,05	162.348	11.555
BASGZ	47,30	47,30	47,32	2,03%	46,40	47,40	46,87	7.976.851	170.180
BAYRK	4,63	4,63	4,64	1,09%	4,58	4,67	4,63	7.063.553	1.526.317
BEGYO	4,22	4,22	4,23	-0,24%	4,20	4,26	4,23	7.191.746	1.699.700
BERA	16,10	16,09	16,10	0,69%	16,03	16,18	16,10	28.220.080	1.752.320
BESLR	14,01	14,01	14,02	0,57%	13,98	14,08	14,03	4.269.965	304.459
BESTE	34,26	34,24	34,26	-0,64%	34,04	35,54	34,51	128.920.864	3.735.817
BETAE	48,40	48,40	-	10,00%	48,40	48,40	48,40	3.454.163	71.367
BEYAZ	25,98	25,96	26,00	0,93%	25,70	26,10	25,92	3.857.719	148.839
BFREN	137,20	137,00	137,20	0,15%	136,90	138,10	137,31	7.141.396	52.008
BIENY	22,80	22,78	22,80	1,33%	22,62	22,90	22,77	5.941.181	260.943
BIGCH	6,68	6,68	6,69	0,15%	6,67	6,74	6,70	11.152.125	1.665.220
BIGEN	87,00	-	-	-3,06%	87,00	87,00	87,00	12.437.433	142.959
BIGTK	287,00	287,00	287,50	1,41%	278,50	294,50	283,74	55.377.351	195.171
BIMAS	361,75	361,50	361,75	-0,75%	361,25	365,50	362,74	1.246.649.382	3.436.746
BINBN	175,50	175,40	175,60	-0,51%	175,30	177,80	176,07	12.855.703	73.016
BINHO	10,83	10,82	10,83	1,31%	10,60	11,06	10,90	264.393.150	24.267.611
BIOEN	19,09	19,07	19,09	1,98%	18,65	19,13	18,94	33.604.305	1.774.734
BIZIM	25,88	25,88	25,94	0,78%	25,74	25,98	25,87	1.296.884	50.127
BJKAS	1,67	1,67	1,68	-0,60%	1,66	1,69	1,67	38.647.375	23.098.790
BLCYT	22,10	22,08	22,10	2,31%	21,62	22,20	21,97	19.251.796	876.338
BLUME	35,94	35,92	35,94	3,28%	34,80	36,22	35,70	39.227.425	1.098.966
BMSCH	14,27	14,27	14,29	1,57%	14,04	14,37	14,22	9.083.693	638.931
BMSTL	45,08	45,08	45,12	0,54%	44,16	45,48	44,58	33.514.301	751.746
BNTAS	6,32	6,32	6,33	0,48%	6,31	6,35	6,33	3.229.024	510.534
BOBET	19,15	19,14	19,15	0,95%	18,97	19,17	19,08	12.884.309	675.382
BORLS	7,25	7,24	7,25	-0,14%	7,06	7,29	7,17	111.709.020	15.576.397
BORSK	6,05	6,04	6,05	0,67%	6,02	6,09	6,05	9.908.558	1.637.556
BOSSA	6,45	6,45	6,46	-0,31%	6,45	6,52	6,48	6.340.238	979.219
BRISA	87,20	87,25	87,50	0,23%	87,05	87,75	87,32	1.568.736	17.965
BRKO	14,19	-	-	1,00%	14,19	14,19	14,19	523.852	36.917
BRKSN	7,81	7,81	7,82	0,13%	7,65	7,85	7,77	611.439	78.709
BRKVY	88,70	88,70	88,75	0,51%	88,50	89,35	88,89	7.733.169	86.996
BRLSM	18,94	18,92	18,94	0,42%	18,76	19,07	18,93	27.831.306	1.470.627
BRMEN	17,46	-	-	-5,62%	17,46	17,46	17,46	1.074.646	61.549
BRSAN	567,50	567,00	567,50	1,25%	560,00	570,00	566,05	242.303.305	428.062
BRYAT	1.896,00	1.895,00	1.896,00	0,58%	1.885,00	1.900,00	1.894,40	25.642.613	13.536
BSOKE	37,52	37,52	37,56	0,16%	37,40	38,00	37,67	11.992.077	318.320
BTCIM	6,10	6,09	6,10	0,49%	6,07	6,13	6,09	66.412.841	10.903.469
BUCIM	5,72	5,71	5,72	0,35%	5,70	5,73	5,72	3.645.302	637.294
BULGS	41,04	41,02	41,04	0,84%	40,68	41,40	41,03	25.706.284	626.467
BURCE	42,36	42,34	42,36	-2,62%	42,08	43,80	42,51	56.839.153	1.337.035
BURVA	991,00	991,50	1.000,00	-3,32%	940,00	1.030,00	991,49	8.811.409	8.887
BVSAN	118,10	118,00	118,10	0,43%	117,60	118,70	118,16	14.178.328	119.995
BYDNR	40,06	40,06	-	9,99%	38,00	40,06	39,79	19.266.901	484.257
CANTE	1,33	1,32	1,33	0,00%	1,32	1,34	1,33	81.208.751	60.949.830
CASA	77,55	-	-	0,00%	77,55	77,55	77,55	127.492	1.644
CATES	40,98	40,98	41,02	-0,15%	40,64	41,36	41,01	15.542.814	379.023
CCOLA	83,20	83,20	83,25	1,53%	81,95	83,70	83,10	90.460.771	1.088.614
CELHA	17,40	17,39	17,40	-1,81%	17,04	17,40	17,25	14.227.297	824.781
CEMAS	4,41	4,40	4,41	-0,90%	4,39	4,49	4,44	24.264.240	5.465.341
CEMTS	9,91	9,89	9,91	1,33%	9,79	9,94	9,87	4.864.969	492.727
CEMZY	14,24	14,23	14,25	1,28%	14,02	14,28	14,16	29.951.807	2.115.066
CEOEM	28,98	28,98	29,04	1,47%	28,30	29,30	28,85	72.357.531	2.508.446
CGCAM	45,94	45,92	45,94	0,13%	45,78	46,60	46,17	94.288.358	2.042.344
CIMSA	47,68	47,68	47,70	-0,04%	47,50	47,98	47,72	95.392.466	1.998.937
CLEBI	1.597,00	1.595,00	1.597,00	0,44%	1.589,00	1.604,00	1.596,80	13.069.794	8.185
CMBTN	1.833,00	1.835,00	1.836,00	4,80%	1.749,00	1.867,00	1.827,93	124.882.657	68.319
CMENT	299,50	-	-	-0,75%	299,50	299,50	299,50	687.652	2.296
CONSE	2,61	2,60	2,61	-2,61%	2,59	2,69	2,63	29.724.501	11.323.139
COSMO	143,70	143,60	143,70	4,43%	137,60	145,50	142,75	7.665.259	53.697
CRDFA	37,00	36,98	37,00	0,65%	36,22	37,00	36,54	23.631.797	646.759
CRFSA	153,20	153,20	153,40	-0,26%	152,20	154,30	153,16	17.332.673	113.165
CUSAN	24,32	24,32	24,36	1,42%	24,00	24,44	24,25	2.735.855	112.811
CVKMD	40,42	40,42	40,44	3,11%	39,24	40,88	40,28	255.205.179	6.336.018
CWENE	38,90	38,88	38,90	0,00%	38,60	40,48	39,23	417.163.634	10.634.845
DAGI	8,92	8,91	8,92	3,12%	8,65	8,94	8,84	20.734.074	2.344.327
DAPGM	9,70	9,69	9,70	0,41%	9,61	9,82	9,71	154.337.537	15.889.032
DARDL	2,00	1,99	2,00	2,04%	1,96	2,02	1,99	21.225.733	10.648.618
DCTTR	12,87	12,87	12,88	-1,45%	12,71	13,09	12,88	43.372.896	3.368.707
DENGE	2,48	2,47	2,48	-0,80%	2,46	2,50	2,47	12.091.865	4.886.635
DERHL	12,98	12,97	12,98	1,01%	12,81	13,03	12,94	15.639.964	1.208.296
DERIM	37,04	36,98	37,06	1,15%	36,62	37,16	36,92	2.451.435	66.394
DESA	10,84	10,83	10,84	-0,82%	10,83	11,13	10,92	10.786.362	987.881
DESPC	43,70	43,62	43,68	1,44%	42,80	43,78	43,38	3.830.414	88.293
DEVA	73,55	73,55	73,60	-1,08%	73,35	74,90	74,02	8.388.837	113.331
DGATE	116,20	116,20	116,40	-4,75%	115,50	121,50	118,08	27.256.435	230.829
DGGYO	39,04	39,04	39,08	-0,71%	37,60	39,30	38,44	2.282.169	59.369
DGNMO	8,82	8,81	8,83	-0,11%	8,77	8,87	8,82	5.178.607	587.407
DIRIT	25,10	-	-	0,32%	25,10	25,10	25,10	502	20
DITAS	28,20	28,20	28,22	1,22%	27,84	28,74	28,22	28.185.796	998.775
DMLKTG	6,12	6,11	6,12	0,49%	6,09	6,12	6,11	10.876.035	1.780.599
DMRGD	11,73	11,72	11,73	-0,51%	11,71	11,89	11,78	65.759.984	5.581.657
DMSAS	9,16	-	9,16	-9,93%	9,16	10,23	9,35	81.384.886	8.704.999
DNISI	23,76	23,76	23,80	0,08%	23,50	24,00	23,78	13.695.177	575.825
DOAS	185,50	185,40	185,50	0,49%	184,70	186,40	185,65	37.019.917	199.406
DOCO	11.922,50	11.902,50	11.920,00	2,03%	11.700,00	11.922,50	11.830,29	22.371.070	1.891
DOFER	31,68	31,66	31,68	0,19%	31,22	32,24	31,74	12.616.454	397.487
DOFRB	188,10	188,00	188,30	1,68%	185,00	190,40	187,96	413.021.424	2.197.430
DOGUB	90,20	90,00	90,20	0,33%	86,70	92,20	89,56	6.472.387	72.270
DOHOL	20,74	20,72	20,74	1,77%	20,40	20,82	20,69	59.872.422	2.893.529
DOKTA	24,58	24,56	24,60	1,32%	24,30	24,70	24,51	2.051.660	83.703
DSTKF	3.802,50	3.797,50	3.802,50	1,40%	3.747,50	3.860,00	3.801,02	560.798.478	147.539
DUNYH	113,80	113,60	113,70	1,61%	111,70	114,50	112,96	16.777.072	148.527
DURDO	5,17	5,16	5,17	0,98%	5,10	5,19	5,15	4.453.054	865.150
DURKN	21,44	21,40	21,44	1,61%	21,04	21,50	21,32	15.459.829	725.031
DYOBY	14,21	14,22	14,24	0,78%	14,09	14,24	14,16	7.899.269	558.061
DZGYO	8,70	8,68	8,70	1,52%	8,56	8,73	8,66	8.056.734	930.300
EBEBK	78,25	78,20	78,30	0,51%	77,35	79,45	78,31	10.928.397	139.553
ECILC	76,10	76,05	76,10	1,60%	74,95	76,15	75,81	101.305.459	1.336.403
ECOGR	40,82	40,80	40,82	1,54%	39,44	40,82	40,29	81.168.319	2.014.662
ECZYT	311,25	311,25	311,75	0,40%	307,75	315,00	311,42	21.419.409	68.780
EDATA	18,56	18,55	18,58	-0,38%	18,56	19,03	18,66	10.094.706	541.061
EDIP	37,44	37,40	37,46	1,35%	37,16	37,58	37,40	7.561.068	202.155
EFOR	14,69	14,68	14,69	0,34%	14,65	15,80	15,31	1.061.874.598	69.361.478
EGEEN	5.747,50	5.740,00	5.747,50	-1,42%	5.740,00	5.885,00	5.795,76	48.017.880	8.285
EGEGY	29,94	29,94	29,96	1,63%	29,36	29,98	29,69	29.255.493	985.439
EGEPO	18,14	18,14	18,17	-0,27%	17,97	18,29	18,18	3.430.347	188.734
EGGUB	101,20	101,10	101,20	0,80%	100,50	101,60	100,97	12.702.390	125.803
EGPRO	38,38	38,36	38,40	-0,05%	38,16	38,94	38,41	12.654.797	329.447
EGSER	3,31	3,30	3,31	0,91%	3,27	3,34	3,30	4.811.635	1.457.799
EKDMR	65,05	65,00	65,05	-3,27%	64,45	70,25	66,30	3.211.005.141	48.430.562
EKGYO	21,82	21,82	21,84	2,35%	21,44	21,98	21,78	997.260.215	45.783.978
EKIZ	80,00	-	-	0,00%	80,00	80,00	80,00	54.240	678
EKOS	7,16	7,15	7,16	-1,38%	7,13	7,26	7,18	27.415.708	3.818.224
EKSUN	6,70	6,69	6,70	0,75%	6,66	6,75	6,69	5.343.157	798.507
ELITE	34,14	34,10	34,14	1,37%	33,58	34,22	34,02	6.236.372	183.337
EMKEL	18,55	18,53	18,55	0,22%	18,51	18,63	18,55	14.235.630	767.484
EMNIS	157,50	-	-	1,61%	157,50	157,50	157,50	11.655	74
EMPAE	85,30	85,30	-	9,99%	77,55	85,30	82,32	174.826.696	2.123.883
ENDAE	17,80	17,78	17,80	0,23%	17,72	17,98	17,79	20.070.290	1.127.988
ENERY	11,20	11,19	11,20	-0,88%	11,12	11,66	11,37	409.766.449	36.025.259
ENJSA	103,40	103,30	103,40	0,49%	102,90	104,50	103,67	33.727.365	325.323
ENKAI	93,20	93,15	93,20	-0,37%	92,95	93,85	93,33	315.226.638	3.377.408
ENPRA	66,70	-	-	0,08%	66,70	66,70	66,70	338.836	5.080
ENSRI	5,80	5,80	5,81	-0,68%	5,77	6,01	5,87	118.347.917	20.154.993
ENTRA	4,68	4,67	4,68	0,65%	4,66	4,73	4,69	29.651.967	6.329.635
EPLAS	5,72	5,71	5,72	-1,04%	5,68	5,84	5,75	4.826.972	838.962
ERBOS	188,70	188,70	-	9,97%	172,90	188,70	185,89	15.876.011	85.407
ERCB	53,15	53,15	-	9,95%	50,90	53,15	52,32	57.930.598	1.107.149
EREGL	40,12	40,12	40,14	-0,79%	39,88	40,40	40,14	2.369.352.782	59.029.797
ERSU	23,30	23,22	23,30	-0,60%	22,54	23,44	23,15	5.790.169	250.172
ESCAR	48,26	48,22	48,26	2,25%	47,08	48,96	48,07	41.754.790	868.550
ESCOM	6,01	6,00	6,01	0,17%	5,91	6,18	6,05	114.172.192	18.873.519
ESEN	3,71	3,71	3,72	0,27%	3,70	3,73	3,72	21.623.049	5.819.672
ETILR	5,31	5,30	5,31	3,31%	5,11	5,33	5,20	13.687.921	2.632.468
ETYAT	13,24	13,19	13,24	0,30%	13,18	13,50	13,25	1.953.674	147.480
EUHOL	10,70	-	-	0,00%	10,70	10,70	10,70	199.148	18.612
EUKYO	11,90	11,90	11,99	-1,98%	11,60	12,10	11,90	5.439.588	456.983
EUPWR	86,00	86,00	86,05	1,06%	84,50	86,85	85,51	457.371.851	5.348.497
EUREN	4,46	4,45	4,46	1,13%	4,41	4,48	4,45	33.062.990	7.434.340
EUYO	5,68	5,64	5,68	0,00%	5,58	5,78	5,69	1.867.852	328.576
EYGYO	2,51	2,50	2,51	2,87%	2,43	2,51	2,47	22.788.807	9.229.121
FADE	14,96	14,96	14,98	1,15%	14,88	14,99	14,93	6.936.457	464.559
FENER	2,96	2,95	2,96	0,34%	2,94	2,98	2,96	77.386.493	26.178.503
FLAP	11,13	11,13	11,14	1,18%	10,85	11,20	11,06	3.555.922	321.553
FMIZP	307,50	307,50	308,00	0,24%	304,75	309,75	307,06	6.792.518	22.121
FONET	5,31	5,30	5,32	0,00%	5,29	5,36	5,32	29.180.095	5.481.152
FORMT	2,25	2,24	2,25	0,00%	2,23	2,29	2,25	25.977.593	11.526.287
FORTE	96,55	96,45	96,55	3,48%	93,70	97,00	95,28	59.706.073	626.647
FRIGO	1,72	1,72	1,73	1,78%	1,67	1,72	1,70	14.984.782	8.817.997
FRMPL	35,84	35,80	35,84	1,64%	35,00	36,22	35,76	58.618.635	1.639.132
FROTO	85,05	85,00	85,05	-0,18%	84,80	85,55	85,18	569.428.885	6.685.030
FZLGY	13,92	13,90	13,92	2,50%	13,41	13,99	13,77	113.206.901	8.219.787
GARAN	139,20	139,10	139,20	0,51%	138,70	140,60	139,80	1.698.222.923	12.147.534
GARFA	29,40	29,38	29,42	0,62%	29,26	29,58	29,43	4.127.204	140.244
GATEG	282,00	-	-	-0,70%	282,00	282,00	282,00	240.828	854
GEDIK	7,68	7,68	-	9,87%	6,96	7,68	7,55	134.415.797	17.803.992
GEDZA	31,02	31,00	31,04	0,19%	30,88	31,16	31,03	3.528.592	113.732
GENIL	9,32	9,32	9,33	1,64%	9,21	9,42	9,33	81.630.653	8.749.791
GENKM	14,07	14,06	14,08	1,88%	13,72	14,18	13,95	122.328.767	8.771.975
GENTS	6,26	6,25	6,26	1,46%	6,18	6,26	6,22	17.307.788	2.781.868
GEREL	39,28	39,26	39,30	1,55%	38,66	39,94	39,24	157.525.904	4.014.095
GESAN	75,45	75,45	75,50	3,43%	73,20	75,60	74,52	156.223.445	2.096.373
GIPTA	70,10	70,10	70,15	0,29%	69,80	71,00	70,19	21.043.621	299.795
GLBMD	14,31	14,10	14,30	2,07%	13,86	14,42	14,11	1.741.956	123.464
GLCVY	58,50	58,50	58,60	0,69%	57,95	58,65	58,32	7.124.720	122.162
GLRMK	168,90	168,80	168,90	0,12%	168,50	169,80	169,11	108.586.406	642.095
GLRYH	3,44	3,44	3,45	2,99%	3,33	3,49	3,42	27.849.906	8.137.815
GLYHO	18,13	18,13	18,14	0,22%	18,06	18,38	18,24	11.967.527	656.026
GMTAS	45,34	45,30	45,36	0,35%	44,96	45,62	45,27	11.294.396	249.507
GOKNR	23,46	23,46	23,48	0,26%	23,40	23,66	23,52	25.520.563	1.084.989
GOLTS	329,00	329,00	329,50	-0,30%	328,25	333,25	330,10	10.654.768	32.277
GOODY	3,00	3,00	3,01	-4,15%	2,97	3,12	3,03	68.586.190	22.618.544
GOZDE	24,90	24,88	24,90	1,63%	24,50	25,16	24,86	17.093.602	687.553
GRNYO	17,73	17,73	17,83	-0,62%	17,60	17,90	17,79	1.757.624	98.822
GRSEL	304,50	304,50	304,75	-0,49%	303,25	308,00	304,63	28.119.453	92.308
GRTHO	244,60	244,50	244,60	0,87%	240,70	245,90	243,43	46.662.798	191.690
GSDDE	13,37	13,37	-	9,95%	12,15	13,37	12,92	100.335.327	7.765.444
GSDHO	6,23	6,22	6,23	6,86%	5,81	6,25	6,07	170.770.409	28.135.540
GSRAY	1,03	1,02	1,03	0,98%	1,02	1,03	1,02	12.498.320	12.230.846
GUBRF	453,75	453,75	454,00	1,57%	446,25	455,75	451,48	333.344.855	738.343
GUNDG	1.766,00	1.764,00	1.766,00	2,08%	1.705,00	1.790,00	1.754,97	219.014.419	124.797
GWIND	25,58	25,56	25,58	0,55%	25,48	25,66	25,56	18.971.301	742.350
GZNMI	63,40	63,25	63,35	-0,31%	63,15	63,90	63,43	10.876.681	171.477
HALKB	45,74	45,72	45,74	3,48%	44,20	46,20	45,44	1.194.780.038	26.296.296
HATEK	16,66	16,66	16,68	-2,00%	16,56	17,00	16,76	9.401.691	560.944
HATSN	56,05	56,00	56,10	2,09%	54,70	57,45	56,17	60.073.678	1.069.466
HDFGS	2,91	2,91	-	9,81%	2,71	2,91	2,82	419.851.331	148.990.213
HEDEF	153,70	153,60	153,70	-0,84%	152,10	155,00	153,20	61.270.036	399.948
HEKTS	3,29	3,28	3,29	1,54%	3,25	3,35	3,29	660.009.109	200.396.129
HKTM	11,33	11,33	-	10,00%	10,35	11,33	11,06	42.660.289	3.857.976
HLGYO	5,76	5,76	5,77	-0,35%	5,75	5,79	5,77	29.809.626	5.164.124
HOROZ	64,85	64,85	64,90	0,70%	64,65	65,25	64,89	24.940.715	384.337
HRKET	109,90	109,80	110,00	-0,63%	109,10	111,80	109,96	53.668.962	488.065
HTTBT	39,78	39,78	39,80	2,79%	38,80	40,00	39,38	5.898.356	149.782
HUBVC	2,89	2,87	2,89	-1,37%	2,83	2,92	2,88	1.552.668	539.895
HUNER	3,84	3,83	3,84	0,00%	3,80	3,87	3,83	35.307.335	9.211.327
HURGZ	6,69	6,68	6,69	2,14%	6,58	6,71	6,64	5.655.499	851.620
ICBCT	22,26	22,24	22,28	-2,28%	22,12	23,66	22,92	108.876.834	4.749.619
ICUGS	5,47	5,46	5,47	1,11%	5,35	5,53	5,41	13.457.294	2.487.895
IDGYO	4,98	-	-	-5,50%	4,98	5,24	5,07	3.573.104	705.430
IEYHO	151,00	151,00	151,10	1,34%	144,40	153,70	150,41	544.712.099	3.621.608
IHAAS	58,40	58,40	58,50	0,69%	57,95	60,15	58,67	31.479.801	536.540
IHEVA	2,07	2,06	2,07	0,49%	2,04	2,07	2,06	1.386.188	674.034
IHGZT	1,32	1,32	1,33	0,76%	1,31	1,33	1,32	5.281.122	3.997.352
IHLAS	1,22	1,21	1,22	0,83%	1,21	1,22	1,21	35.152.158	28.966.988
IHLGM	1,83	1,83	1,84	0,55%	1,81	1,84	1,83	3.738.595	2.045.376
IHYAY	1,51	1,50	1,51	-3,21%	1,49	1,56	1,52	2.665.883	1.755.354
IMASM	3,04	3,03	3,04	0,66%	3,02	3,05	3,03	8.420.633	2.775.649
INDES	11,27	11,27	11,28	-0,88%	11,27	11,45	11,32	7.653.648	676.247
INFO	7,20	7,18	7,20	4,20%	6,50	7,22	6,79	83.783.561	12.342.643
INGRM	446,25	446,25	447,50	-1,44%	435,75	453,00	443,27	31.537.977	71.149
INTEK	287,50	-	-	9,32%	287,50	287,50	287,50	1.415.363	4.923
INTEM	265,50	265,00	265,25	-1,21%	264,00	270,75	266,38	11.369.319	42.681
INVEO	9,13	9,13	-	10,00%	8,26	9,13	8,97	127.697.955	14.235.879
INVES	709,00	-	709,00	-9,97%	709,00	799,50	734,85	79.080.369	107.615
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	69,90	-	-	-0,14%	69,90	69,90	69,90	76.191	1.090
ISBTR	640.000,00	-	-	9,28%	640.000,00	640.000,00	640.000,00	3.200.000	5
ISCTR	14,94	14,93	14,94	0,07%	14,87	15,11	14,99	2.276.165.191	151.807.313
ISDMR	56,40	56,40	56,45	0,18%	56,00	56,90	56,38	12.191.833	216.255
ISFIN	19,75	19,74	19,76	0,51%	19,67	19,77	19,73	2.977.675	150.957
ISGSY	124,80	124,80	124,90	0,24%	124,30	127,20	125,38	41.207.094	328.646
ISGYO	25,12	25,10	25,16	0,56%	24,48	25,74	25,07	33.699.951	1.344.178
ISKPL	6,18	6,18	6,19	-2,98%	6,17	6,37	6,23	88.767.484	14.258.941
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	36,08	36,08	36,10	0,00%	36,04	36,22	36,14	45.265.443	1.252.605
ISSEN	7,47	7,46	7,47	1,36%	7,39	7,49	7,45	760.424	102.063
ISYAT	8,29	8,28	8,29	1,59%	8,16	8,33	8,25	4.731.207	573.695
IZENR	10,11	10,10	10,11	0,10%	10,03	10,15	10,10	77.605.076	7.686.986
IZFAS	68,30	68,25	68,30	-0,07%	67,85	68,55	68,25	29.191.077	427.721
IZINV	64,90	64,80	64,90	0,93%	63,80	65,65	64,91	8.793.417	135.472
IZMDC	8,73	8,72	8,73	1,16%	8,62	8,80	8,73	13.138.879	1.505.149
JANTS	15,54	15,53	15,54	0,26%	15,46	15,67	15,54	10.863.370	699.060
KAPLM	525,50	526,00	527,00	0,29%	522,00	530,00	526,97	13.243.279	25.131
KAREL	11,41	11,40	11,41	0,44%	11,04	11,42	11,23	97.307.238	8.664.440
KARSN	12,97	12,97	12,98	1,41%	12,77	13,04	12,93	45.357.000	3.507.491
KARTN	158,40	158,40	158,70	1,86%	152,90	160,00	157,73	42.823.838	271.497
KATMR	2,79	2,79	2,80	0,36%	2,77	2,81	2,79	70.247.869	25.139.732
KAYSE	4,40	4,39	4,40	1,15%	4,37	4,41	4,39	6.937.731	1.579.819
KBORU	27,18	27,14	27,18	0,30%	26,84	27,32	27,06	44.861.165	1.658.174
KCAER	15,22	15,20	15,22	0,93%	15,07	15,31	15,18	56.336.497	3.710.654
KCHOL	196,40	196,30	196,40	0,72%	194,70	197,10	196,16	1.313.036.547	6.693.706
KENT	365,25	-	-	0,27%	365,25	365,25	365,25	441.587	1.209
KERVN	6,30	-	-	0,48%	6,30	6,30	6,30	947.293	150.364
KFEIN	9,35	9,35	9,37	-0,74%	9,30	9,49	9,35	13.689.082	1.463.985
KGYO	12,20	12,19	12,20	-0,81%	12,12	12,45	12,27	71.260.581	5.807.105
KIMMR	15,90	15,88	15,90	0,38%	15,82	15,96	15,87	1.980.543	124.794
KLGYO	5,27	5,27	5,28	2,53%	5,16	5,34	5,27	47.669.001	9.052.065
KLKIM	29,92	29,90	29,92	-0,07%	29,86	30,10	29,98	19.242.364	641.827
KLMSN	33,66	33,64	33,66	1,94%	33,00	34,10	33,49	16.687.791	498.313
KLNMA	10,60	-	-	7,07%	10,60	10,60	10,60	1.469.658	138.647
KLRHO	90,90	90,85	90,90	0,44%	90,50	93,00	91,52	119.370.815	1.304.278
KLSER	26,98	26,94	26,98	0,82%	26,76	27,10	26,99	6.821.070	252.759
KLSYN	14,20	14,18	14,20	0,00%	14,08	14,30	14,18	19.266.064	1.358.414
KLYPV	61,00	61,00	61,05	-0,41%	60,95	61,85	61,24	30.489.608	497.884
KMPUR	18,92	18,91	18,92	-0,11%	18,70	19,04	18,88	9.505.507	503.602
KNFRT	13,19	13,18	13,19	2,33%	12,88	13,24	13,07	23.126.566	1.769.355
KOCMT	3,83	3,83	3,84	3,79%	3,68	3,94	3,81	296.378.575	77.777.320
KONKA	14,38	14,38	14,39	-0,28%	14,37	14,80	14,55	18.619.419	1.279.955
KONTR	3,05	-	-	0,00%	3,05	3,05	3,05	4.540.904	1.488.821
KONYA	4.290,00	4.287,50	4.292,50	-0,87%	4.255,00	4.400,00	4.325,62	101.171.810	23.389
KOPOL	6,47	6,46	6,47	-0,61%	6,40	6,72	6,63	324.628.926	48.961.570
KORDS	71,00	70,90	71,00	0,85%	70,40	71,50	70,81	21.831.454	308.323
KOTON	14,40	14,40	14,41	0,49%	14,33	14,44	14,39	7.532.106	523.265
KRDMA	38,92	38,90	38,94	-1,12%	38,82	39,70	39,17	49.727.169	1.269.403
KRDMB	136,40	136,20	136,40	0,66%	134,10	136,40	135,44	66.682.803	492.351
KRDMD	39,06	39,06	39,08	-1,31%	38,92	39,74	39,33	1.276.288.750	32.449.493
KRGYO	2,89	2,88	2,89	1,05%	2,76	2,89	2,83	53.684.892	18.970.124
KRONT	25,88	25,86	25,90	-1,52%	25,70	26,62	26,05	19.220.246	737.752
KRPLS	9,22	9,22	9,23	0,44%	9,18	9,30	9,24	2.113.383	228.773
KRSTL	10,91	10,90	10,91	0,28%	10,85	10,97	10,90	10.055.059	922.886
KRTEK	23,20	23,18	23,20	0,26%	23,14	23,44	23,37	685.792	29.350
KRVGD	2,84	2,84	2,85	1,43%	2,80	2,87	2,84	5.664.624	1.997.418
KSTUR	2.950,00	-	-	1,72%	2.950,00	2.950,00	2.950,00	525.100	178
KTLEV	175,30	175,20	175,30	-0,40%	172,40	176,50	174,32	743.238.026	4.263.618
KTSKR	107,90	107,90	108,00	0,84%	106,70	110,50	108,22	42.021.788	388.292
KUTPO	88,45	88,30	88,45	0,68%	87,75	88,60	88,12	3.487.573	39.580
KUVVA	140,00	139,30	140,00	-1,13%	136,50	142,90	140,44	2.959.160	21.070
KUYAS	75,80	75,80	75,85	3,06%	73,80	76,00	75,08	172.190.305	2.293.435
KZBGY	2,57	2,56	2,57	0,00%	2,55	2,59	2,57	31.366.771	12.200.728
KZGYO	22,96	22,96	22,98	1,15%	22,70	23,04	22,92	7.890.658	344.288
LIDER	92,50	92,45	92,55	4,88%	87,00	93,55	90,58	59.018.109	651.567
LIDFA	2,95	2,95	2,96	0,00%	2,90	2,96	2,93	11.250.447	3.834.705
LILAK	37,42	37,42	37,44	0,32%	37,10	37,70	37,39	43.780.493	1.170.817
LINK	7,61	7,61	7,63	1,60%	7,46	7,70	7,59	136.122.985	17.937.643
LKMNH	15,63	15,62	15,63	-0,13%	15,56	15,75	15,63	2.624.955	167.920
LMKDC	26,60	26,58	26,60	0,53%	26,40	26,84	26,65	58.428.073	2.192.162
LOGO	139,30	139,30	139,40	1,38%	137,00	139,40	138,47	27.571.338	199.121
LRSHO	3,33	3,33	3,34	0,30%	3,32	3,35	3,33	8.199.704	2.461.131
LUKSK	106,30	106,30	106,40	1,43%	104,80	107,60	106,43	5.528.391	51.942
LXGYO	15,31	15,30	15,31	0,07%	15,10	15,36	15,24	48.164.126	3.160.799
LYDHO	184,60	184,60	184,90	0,82%	181,00	185,70	183,90	19.447.523	105.749
LYDYE	13.557,50	13.562,50	13.592,50	-0,64%	13.550,00	13.700,00	13.608,67	3.551.863	261
MAALT	1.209,00	1.210,00	1.211,00	-1,14%	1.204,00	1.240,00	1.214,38	26.093.332	21.487
MACKO	33,60	33,60	33,64	1,69%	33,06	34,00	33,66	8.283.926	246.079
MAGEN	31,52	31,48	31,52	0,70%	31,00	31,74	31,43	97.390.884	3.098.578
MAKIM	18,20	18,19	18,20	-0,27%	18,17	18,55	18,32	15.978.166	872.259
MAKTK	12,61	12,60	12,62	1,37%	12,46	12,80	12,58	11.292.275	897.752
MANAS	29,80	29,76	29,80	-1,72%	29,14	30,78	29,75	533.069.365	17.919.260
MARBL	12,87	12,87	12,88	0,70%	12,79	12,93	12,87	5.138.646	399.359
MARKA	87,75	87,65	87,75	-0,68%	87,35	89,45	87,80	14.849.274	169.119
MARMR	2,41	2,41	2,42	0,42%	2,40	2,49	2,44	138.186.790	56.645.535
MARTI	1,70	1,70	1,71	0,59%	1,69	1,72	1,71	9.452.272	5.540.932
MAVI	38,94	38,94	38,96	1,30%	38,60	39,18	38,94	52.124.210	1.338.719
MCARD	166,70	166,50	166,70	0,66%	165,20	168,30	166,90	97.650.421	585.099
MEDTR	29,24	29,22	29,26	1,11%	28,62	29,34	29,14	2.228.485	76.477
MEGAP	2,11	-	-	1,44%	2,11	2,11	2,11	37.704	17.869
MEGMT	75,35	75,30	75,35	0,67%	74,20	75,55	74,96	70.005.643	933.956
MEKAG	3,61	3,61	3,62	1,12%	3,58	3,63	3,61	10.651.371	2.954.927
MEPET	22,38	22,34	22,38	0,54%	22,10	22,72	22,31	1.400.677	62.773
MERCN	25,80	25,80	25,82	0,00%	25,28	26,08	25,83	30.283.808	1.172.664
MERIT	17,53	17,52	17,55	1,45%	17,07	18,03	17,64	34.913.295	1.978.738
MERKO	1,60	1,59	1,60	1,27%	1,56	1,61	1,59	16.295.077	10.250.137
METRO	9,12	9,12	9,13	6,92%	8,59	9,18	8,97	59.982.910	6.686.368
MEYSU	14,07	14,06	14,07	0,07%	14,02	14,42	14,21	87.989.568	6.190.921
MGROS	649,50	649,00	649,50	-1,44%	645,50	661,50	651,84	623.940.409	957.196
MHRGY	3,87	3,86	3,87	1,04%	3,83	3,88	3,86	2.232.772	578.450
MIATK	37,18	37,18	37,20	0,54%	37,08	38,16	37,49	324.667.862	8.660.437
MMCAS	59,50	-	-	1,71%	59,50	59,50	59,50	28.084	472
MNDRS	11,34	11,34	11,35	0,44%	11,27	11,38	11,33	10.587.605	934.906
MNDTR	5,81	5,81	5,83	0,87%	5,78	5,86	5,82	1.981.582	340.464
MOBTL	13,83	13,82	13,83	1,17%	13,64	13,98	13,86	16.672.381	1.203.045
MOGAN	13,87	13,86	13,87	1,61%	13,52	14,00	13,76	75.551.515	5.492.053
MOPAS	32,98	32,94	32,98	1,41%	32,64	33,22	33,00	43.855.788	1.329.033
MPARK	426,75	426,50	426,75	-0,06%	425,50	431,00	427,62	45.080.235	105.421
MRGYO	1,53	1,53	1,54	0,66%	1,53	1,55	1,54	12.069.467	7.860.295
MRSHL	2.336,00	2.332,00	2.336,00	0,91%	2.203,00	2.430,00	2.322,35	303.017.365	130.479
MSGYO	6,31	6,31	6,32	0,00%	6,25	6,34	6,29	2.549.334	405.051
MTRKS	29,06	29,02	29,06	-0,55%	28,82	29,54	29,10	11.554.221	397.117
MTRYO	10,95	10,88	10,95	-0,09%	10,80	11,10	10,95	1.637.249	149.538
MZHLD	5,75	5,74	5,75	-0,86%	5,60	5,80	5,72	893.838	156.233
NATEN	6,49	6,48	6,49	1,09%	6,43	6,50	6,46	9.184.157	1.422.682
NETAS	66,05	65,95	66,05	0,99%	64,95	66,65	65,83	2.613.184	39.696
NETCD	155,90	155,80	155,90	1,90%	152,00	157,00	154,83	255.548.022	1.650.467
NIBAS	4,45	4,45	4,46	4,46%	4,26	4,51	4,43	48.130.423	10.875.401
NTGAZ	11,53	11,52	11,54	1,14%	11,40	11,57	11,49	9.535.443	829.877
NTHOL	43,70	43,66	43,70	1,72%	43,10	44,18	43,71	33.037.824	755.808
NUGYO	9,79	9,77	9,79	1,77%	9,60	9,94	9,77	8.861.888	907.466
NUHCM	223,00	222,90	223,20	1,36%	220,60	224,80	222,81	7.529.306	33.792
OBAMS	5,89	5,89	5,90	0,86%	5,84	5,95	5,90	67.377.825	11.414.000
OBASE	38,20	38,20	38,28	1,49%	37,82	38,60	38,19	4.937.420	129.294
ODAS	8,60	8,60	8,61	0,94%	8,52	8,67	8,60	159.282.604	18.524.996
ODINE	1.946,00	1.945,00	1.946,00	-0,56%	1.933,00	1.955,00	1.946,37	98.855.863	50.790
OFSYM	57,25	57,25	57,30	0,79%	56,80	57,95	57,37	11.646.846	203.019
ONCSM	253,25	253,00	253,50	0,90%	251,00	254,50	252,63	9.139.570	36.178
ONRYT	66,55	66,50	66,60	3,98%	63,70	67,35	65,55	36.865.460	562.445
ORCAY	4,01	4,01	4,02	0,25%	3,91	4,01	3,97	2.447.067	616.790
ORGE	111,30	111,10	111,30	3,25%	108,00	111,40	109,96	30.789.617	280.010
ORMA	177,00	-	-	0,68%	177,00	177,00	177,00	67.437	381
OSMEN	8,59	8,58	8,59	4,88%	8,12	8,75	8,52	50.073.436	5.879.309
OSTIM	1,89	1,89	1,90	0,00%	1,88	1,91	1,90	9.943.848	5.246.710
OTKAR	373,50	373,25	373,50	2,89%	370,00	378,50	374,43	554.703.524	1.481.453
OTTO	169,20	169,10	169,20	0,71%	167,20	170,30	168,71	10.421.809	61.774
OYAKC	20,92	20,92	20,94	0,38%	20,80	21,04	20,92	90.418.514	4.322.398
OYAYO	48,78	48,76	48,78	-0,25%	48,62	48,90	48,77	549.949	11.277
OYLUM	7,90	7,88	7,90	0,38%	7,87	7,93	7,89	191.242	24.251
OYYAT	41,24	41,22	41,28	1,68%	40,34	41,64	41,11	5.253.432	127.806
OZATD	1.700,00	1.699,00	1.702,00	2,41%	1.647,00	1.717,00	1.681,39	243.698.416	144.939
OZGYO	2,16	2,15	2,16	0,93%	2,14	2,17	2,16	7.017.414	3.253.332
OZKGY	14,97	14,97	14,98	-0,80%	14,95	15,19	15,06	15.452.310	1.025.895
OZRDN	25,74	25,36	25,74	-1,83%	25,22	26,08	25,70	3.649.992	142.046
OZSUB	32,16	32,16	32,20	-0,31%	32,00	33,74	32,34	13.108.158	405.350
OZYSR	12,24	12,23	12,24	-0,24%	12,13	12,31	12,25	4.628.749	377.884
PAGYO	144,90	144,60	144,90	-1,43%	144,00	148,30	146,49	3.794.739	25.904
PAHOL	1,52	1,52	1,53	0,00%	1,51	1,53	1,52	92.518.312	60.750.025
PAMEL	87,25	87,15	87,25	0,87%	86,10	88,45	87,18	12.297.070	141.058
PAPIL	15,32	15,31	15,32	-1,35%	15,27	15,64	15,44	119.907.821	7.765.038
PARSN	87,80	87,80	87,90	1,44%	86,90	88,50	87,51	9.502.917	108.590
PASEU	93,85	93,80	93,85	-0,37%	91,25	96,30	93,69	298.290.930	3.183.912
PATEK	23,50	23,48	23,50	2,00%	23,00	23,66	23,37	121.185.766	5.185.028
PCILT	32,20	32,20	32,24	0,37%	32,00	32,36	32,18	7.693.390	239.072
PEKGY	14,39	14,38	14,39	1,91%	14,03	14,39	14,17	964.646.363	68.088.411
PENGD	11,02	11,02	11,03	1,10%	10,90	11,09	11,00	13.188.266	1.198.671
PENTA	13,72	13,71	13,73	1,18%	13,58	13,74	13,67	4.455.687	325.968
PETKM	19,20	19,19	19,20	1,05%	18,88	19,27	19,07	476.191.604	24.973.291
PETUN	11,93	11,92	11,93	0,34%	11,89	11,95	11,93	2.415.896	202.587
PGSUS	178,30	178,30	178,40	0,96%	177,20	179,10	178,32	817.357.234	4.583.556
PINSU	10,78	10,77	10,78	0,28%	10,75	10,84	10,80	6.824.470	632.192
PKART	135,20	135,00	135,10	5,54%	128,60	138,20	135,09	77.319.884	572.343
PKENT	147,60	147,40	147,60	0,61%	146,20	148,00	147,20	4.486.434	30.478
PLTUR	23,16	23,16	23,20	1,05%	22,92	23,42	23,22	13.926.551	599.807
PNLSN	42,94	42,92	42,96	1,18%	42,44	43,08	42,83	8.586.928	200.477
PNSUT	11,89	11,87	11,89	0,76%	11,81	11,93	11,88	2.727.439	229.665
POLHO	21,18	21,18	21,22	0,76%	21,06	21,40	21,19	25.197.023	1.189.105
POLTK	5.380,00	5.370,00	5.380,00	-0,14%	5.320,00	5.485,00	5.355,20	15.621.110	2.917
PRDGS	7,24	7,23	7,24	1,12%	7,16	7,26	7,22	8.238.857	1.141.034
PRKAB	37,08	37,04	37,10	1,92%	36,38	37,26	36,93	11.115.003	301.011
PRKME	23,64	23,62	23,64	3,41%	22,58	24,36	23,54	225.698.375	9.588.267
PRZMA	76,60	76,60	-	9,98%	67,45	76,60	72,31	528.150.080	7.304.021
PSDTC	153,90	153,80	154,00	4,20%	145,00	162,40	156,10	150.757.961	965.763
PSGYO	3,53	3,52	3,53	0,86%	3,50	3,55	3,52	166.519.797	47.275.896
QNBFK	46,28	-	-	6,59%	46,28	46,28	46,28	1.040.097	22.474
QNBTR	227,30	-	-	3,32%	227,30	227,30	227,30	975.117	4.290
QUAGR	3,87	3,87	3,88	-0,77%	3,86	3,91	3,88	32.443.040	8.354.505
RALYH	208,80	208,60	208,80	2,65%	197,60	209,00	204,79	402.894.861	1.967.316
RAYSG	186,60	186,60	186,70	0,21%	186,20	188,40	187,30	8.184.703	43.699
REEDR	6,49	6,48	6,49	0,46%	6,47	6,53	6,50	37.004.972	5.694.263
RGYAS	190,90	190,90	191,00	-0,42%	190,20	192,50	191,11	63.471.057	332.114
RNPOL	2,45	2,44	2,45	5,15%	2,35	2,48	2,42	5.649.084	2.333.142
RODRG	25,06	25,06	25,28	-0,95%	25,04	25,30	25,18	555.042	22.041
RTALB	3,64	3,63	3,64	6,12%	3,44	3,73	3,57	103.600.778	29.000.276
RUBNS	23,56	23,54	23,56	0,60%	23,08	23,62	23,33	15.456.671	662.431
RUZYE	10,09	10,09	10,10	2,44%	9,84	10,11	10,00	22.691.194	2.269.354
RYGYO	30,40	30,34	30,38	1,33%	30,00	30,50	30,27	9.518.459	314.451
RYSAS	21,46	21,46	21,48	-1,11%	21,40	21,90	21,68	11.461.841	528.815
SAFKR	22,02	22,00	22,02	-0,18%	21,90	22,38	22,09	30.906.756	1.399.132
SAHOL	98,60	98,60	98,65	0,51%	97,90	99,10	98,61	759.951.279	7.706.371
SAMAT	6,77	6,76	6,77	0,00%	6,61	6,83	6,72	4.971.224	739.917
SANEL	84,55	84,10	84,55	6,89%	76,65	85,00	82,04	36.998.863	450.973
SANFM	9,16	9,15	9,17	4,69%	8,84	9,26	9,07	109.022.102	12.023.588
SANKO	22,28	22,24	22,28	1,74%	21,90	22,40	22,18	5.746.301	259.128
SARKY	28,08	28,08	28,10	1,01%	27,62	28,46	27,99	84.841.051	3.031.686
SASA	2,43	2,42	2,43	0,00%	2,41	2,48	2,45	2.027.589.610	827.267.122
SAYAS	50,80	50,80	50,85	0,69%	50,50	51,50	50,72	11.099.787	218.863
SDTTR	282,50	282,50	282,75	3,20%	271,25	285,75	279,06	163.572.600	586.164
SEGMN	55,10	55,10	55,15	-2,22%	55,05	56,90	55,77	44.753.524	802.430
SEGYO	4,68	4,67	4,68	1,30%	4,64	4,70	4,67	3.567.097	763.680
SEKFK	10,23	10,15	10,22	-0,20%	10,09	10,26	10,17	1.217.600	119.786
SEKUR	10,01	-	-	-3,75%	10,01	10,01	10,01	531.651	53.112
SELEC	205,90	204,20	205,90	2,95%	199,90	206,00	202,59	78.993.883	389.922
SELVA	1,97	1,96	1,97	1,03%	1,95	1,97	1,96	12.512.096	6.382.456
SERNT	10,25	10,24	10,26	4,81%	9,77	10,47	10,18	104.679.164	10.281.950
SEYKM	4,83	4,83	4,84	0,63%	4,59	4,85	4,80	1.242.805	259.190
SILVR	2,62	2,60	2,62	0,77%	2,58	2,63	2,60	1.080.340	415.343
SISE	45,12	45,10	45,12	0,58%	44,90	45,32	45,10	783.203.021	17.365.238
SKBNK	17,37	17,36	17,38	2,96%	16,88	17,56	17,35	340.486.480	19.619.847
SKTAS	3,87	3,86	3,87	-4,44%	3,85	4,35	4,09	178.798.107	43.730.943
SKYLP	253,00	251,75	253,25	-2,60%	236,00	259,50	246,92	7.953.931	32.212
SKYMD	15,62	15,62	15,64	-0,45%	15,22	15,99	15,62	58.315.343	3.733.719
SMART	30,60	-	30,60	-9,95%	30,60	32,10	30,98	130.782.580	4.222.072
SMRTG	11,48	11,48	11,49	3,14%	11,14	11,52	11,36	131.504.132	11.571.706
SMRVA	14,63	14,63	14,64	-0,61%	14,54	14,86	14,61	52.072.954	3.564.997
SNGYO	3,98	3,97	3,98	3,65%	3,87	4,05	3,97	63.182.328	15.897.474
SNICA	4,44	4,43	4,44	2,54%	4,24	4,51	4,39	103.666.201	23.619.240
SNPAM	20,90	-	-	1,46%	20,90	20,90	20,90	269.903	12.914
SODSN	9,10	-	-	0,00%	9,10	9,10	9,10	32.742	3.598
SOKE	15,43	15,43	15,44	-0,06%	15,35	15,52	15,44	11.985.552	776.233
SOKM	46,66	46,64	46,66	0,13%	46,46	46,86	46,62	70.564.941	1.513.595
SONME	125,20	125,20	125,30	0,89%	124,00	125,30	124,81	1.315.388	10.539
SRVGY	2,80	2,79	2,80	1,45%	2,76	2,81	2,79	15.275.685	5.470.082
SUMAS	339,75	-	-	0,00%	339,75	339,75	339,75	61.495	181
SUNTK	27,32	27,32	27,34	-0,29%	27,08	27,64	27,27	4.540.672	166.503
SURGY	71,30	71,25	71,30	0,42%	70,25	71,50	70,87	41.805.723	589.929
SUWEN	7,01	7,00	7,01	0,72%	6,96	7,04	7,00	3.591.586	513.214
SVGYO	22,50	22,50	22,54	0,00%	22,06	22,72	22,37	173.562.905	7.757.808
TABGD	224,70	224,50	224,70	-0,62%	223,60	231,10	227,16	128.567.411	565.972
TARKM	516,00	516,00	516,50	0,78%	510,00	523,50	516,94	15.954.830	30.864
TATEN	13,12	13,12	13,13	-0,61%	13,06	13,33	13,21	78.775.108	5.962.436
TATGD	19,77	19,76	19,77	0,41%	19,72	19,87	19,81	6.093.100	307.643
TAVHL	286,25	286,00	286,25	0,17%	285,00	287,75	286,62	303.869.210	1.060.191
TBORG	137,20	137,20	137,30	4,33%	131,40	138,00	134,72	18.406.994	136.633
TCELL	110,40	110,40	110,50	1,56%	108,30	110,90	109,91	848.423.963	7.718.967
TCKRC	149,90	149,90	150,10	-3,10%	149,70	155,20	151,34	191.711.586	1.266.776
TDGYO	16,13	16,10	16,13	-2,66%	16,07	16,58	16,29	8.830.345	542.127
TEHOL	38,48	38,48	38,50	0,73%	37,98	38,74	38,40	539.548.404	14.051.378
TEKTU	9,73	9,71	9,73	1,78%	9,46	9,79	9,65	10.599.080	1.098.035
TERA	161,40	-	161,40	-9,98%	161,40	181,80	168,73	1.586.737.267	9.403.774
TEZOL	15,74	15,74	15,77	0,32%	15,48	15,84	15,66	14.221.877	907.916
TGSAS	183,00	182,90	183,70	-0,49%	181,90	185,80	183,36	9.169.662	50.010
THYAO	335,25	335,00	335,25	2,05%	330,50	336,75	334,01	8.811.598.034	26.381.478
TKFEN	142,20	142,10	142,20	0,21%	140,70	143,60	141,94	150.586.666	1.060.953
TKNSA	19,75	19,75	19,76	0,82%	19,58	19,76	19,70	5.942.147	301.674
TLMAN	92,25	92,25	92,35	0,49%	91,65	93,15	92,29	11.485.711	124.459
TMPOL	470,00	469,25	470,00	-1,52%	466,25	477,75	471,22	44.101.319	93.589
TMSN	88,00	88,00	88,05	0,86%	87,75	88,35	88,10	13.425.932	152.395
TNZTP	24,98	24,98	25,02	0,73%	24,84	25,26	24,95	5.684.275	227.843
TOASO	303,00	302,75	303,00	-0,66%	302,50	307,75	304,93	248.570.008	815.185
TRALT	48,08	48,06	48,08	0,38%	47,80	48,78	48,27	1.252.557.973	25.949.089
TRCAS	43,04	43,04	43,16	0,42%	42,80	43,44	43,17	11.930.542	276.396
TRENJ	89,35	89,25	89,35	0,51%	88,85	90,35	89,50	42.973.320	480.128
TRGYO	97,75	97,75	97,80	-1,71%	97,70	99,50	98,24	32.767.959	333.554
TRHOL	1.622,00	1.621,00	1.622,00	-3,97%	1.577,00	1.671,00	1.608,14	181.502.522	112.865
TRILC	1,20	-	-	-0,83%	1,20	1,20	1,20	101.755	84.796
TRMET	115,40	115,30	115,40	1,41%	113,70	116,00	115,05	130.761.470	1.136.569
TSGYO	6,70	6,70	6,71	1,52%	6,59	6,75	6,66	2.501.090	375.340
TSKB	12,15	12,15	12,16	0,75%	12,04	12,22	12,16	58.179.281	4.784.128
TSPOR	0,91	0,90	0,91	1,11%	0,90	0,91	0,90	8.843.651	9.780.272
TTKOM	61,50	61,45	61,50	1,40%	60,60	61,80	61,38	1.008.299.461	16.426.946
TTRAK	438,25	438,25	438,50	-0,11%	438,00	440,50	439,12	17.743.006	40.406
TUCLK	4,10	4,10	4,11	0,99%	4,06	4,11	4,09	6.602.149	1.614.424
TUKAS	2,27	2,26	2,27	0,44%	2,26	2,28	2,27	37.663.992	16.604.416
TUPRS	240,80	240,80	240,90	1,90%	235,00	241,50	237,76	2.258.348.417	9.498.587
TUREX	7,47	7,47	7,48	1,63%	7,36	7,68	7,56	113.700.470	15.040.840
TURGG	27,98	27,96	27,98	1,23%	27,64	28,14	27,87	2.762.434	99.105
TURSG	6,10	6,10	6,11	0,83%	6,07	6,18	6,14	158.969.075	25.904.957
UCAYM	33,70	33,70	33,74	0,60%	33,24	33,98	33,68	80.089.095	2.377.928
UFUK	1.766,00	1.765,00	1.767,00	0,51%	1.753,00	1.770,00	1.763,99	4.506.985	2.555
ULAS	24,62	24,62	24,64	0,74%	24,44	24,66	24,53	1.562.603	63.693
ULKER	99,95	99,90	99,95	0,45%	99,40	100,70	99,96	255.851.323	2.559.559
ULUFA	1,83	1,82	1,83	1,67%	1,80	1,83	1,82	8.629.225	4.755.256
ULUSE	293,50	293,00	293,50	-0,25%	288,00	296,75	292,64	45.222.593	154.532
ULUUN	8,89	8,89	8,90	0,11%	8,87	8,96	8,91	10.040.039	1.126.753
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,52	13,50	13,53	1,27%	13,23	13,87	13,52	21.793.262	1.611.816
USAK	1,48	1,48	1,49	-0,67%	1,48	1,50	1,49	14.089.358	9.446.692
VAKBN	33,60	33,60	33,62	0,96%	33,26	33,96	33,66	734.655.479	21.822.929
VAKFA	12,08	12,08	12,09	0,67%	12,01	12,11	12,07	25.244.813	2.092.177
VAKFN	1,65	1,64	1,65	0,61%	1,64	1,65	1,64	4.639.308	2.822.826
VAKKO	77,05	76,90	77,05	4,40%	73,80	77,85	76,47	18.360.321	240.096
VANGD	90,50	90,40	90,50	1,46%	88,80	91,80	90,49	5.590.364	61.777
VBTYZ	29,26	29,26	29,30	1,60%	28,52	29,44	28,99	21.243.237	732.732
VERTU	41,04	40,98	41,04	-0,73%	40,70	41,74	41,10	10.786.024	262.428
VERUS	609,00	-	609,00	-9,98%	609,00	689,50	636,43	43.026.034	67.605
VESBE	6,42	6,42	6,43	-0,93%	6,40	6,63	6,48	51.533.670	7.949.108
VESTL	25,36	25,34	25,36	-0,63%	24,56	26,02	25,40	140.177.190	5.517.814
VKFYO	26,58	26,54	26,56	2,23%	26,00	26,60	26,36	1.797.337	68.177
VKGYO	2,78	2,77	2,78	0,72%	2,75	2,78	2,77	16.658.065	6.015.597
VKING	24,62	24,48	24,58	1,74%	23,98	24,62	24,36	1.581.155	64.897
VRGYO	2,10	2,09	2,10	0,48%	2,08	2,10	2,09	9.772.806	4.681.187
VSNMD	91,40	91,35	91,40	0,05%	90,65	92,50	91,49	113.451.733	1.240.077
YAPRK	11,90	11,90	11,91	0,42%	11,85	11,97	11,90	4.281.575	359.848
YATAS	40,36	40,34	40,36	0,80%	40,18	40,80	40,38	7.404.378	183.363
YAYLA	23,22	23,22	23,24	-1,61%	23,00	23,80	23,41	12.390.908	529.340
YBTAS	15,88	-	-	0,32%	15,88	15,88	15,88	115.686	7.285
YEOTK	98,90	98,90	98,95	1,33%	97,50	99,35	98,59	133.764.801	1.356.798
YESIL	1,36	1,35	1,36	-0,73%	1,34	1,37	1,35	11.038.730	8.175.628
YGGYO	230,80	230,60	230,80	1,18%	228,40	231,60	229,63	3.139.198	13.671
YIGIT	23,96	23,92	23,96	0,42%	23,80	24,10	23,93	13.942.706	582.554
YKBNK	40,76	40,74	40,76	0,39%	40,58	41,10	40,85	2.415.887.236	59.134.894
YKSLN	3,36	3,35	3,36	-0,30%	3,30	3,52	3,42	77.435.370	22.626.117
YONGA	53,00	-	-	-1,67%	53,00	53,00	53,00	30.793	581
YUNSA	9,55	9,55	9,56	1,49%	9,46	9,58	9,53	14.568.731	1.528.438
YYAPI	0,86	-	-	0,00%	0,86	0,86	0,86	292.686	340.333
YYLGD	11,08	11,06	11,08	0,54%	11,07	11,13	11,10	8.409.564	757.954
ZEDUR	9,67	9,67	9,68	0,62%	9,60	9,90	9,74	12.898.458	1.325.002
ZERGY	10,93	10,93	10,94	0,83%	10,79	11,14	10,96	88.976.303	8.118.261
ZGYO	40,28	40,26	40,32	3,55%	38,36	40,68	39,82	96.967.524	2.435.030
ZOREN	2,74	2,74	2,75	0,00%	2,74	2,77	2,76	22.949.441	8.329.355
ZRGYO	17,55	17,54	17,56	-0,17%	17,55	17,70	17,62	8.534.625	484.344

Midas’ın Kulakları

Tümünü Gör

Tem 2, 2026 • 3 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (2 Temmuz)

Tem 1, 2026 • 18 saat once

Goodyear Lastikleri (GOODY) %462,96 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Tem 1, 2026 • 18 saat once

Midas ile gün sonu: NKE, BE, KD, ARCLK, KTLEV, DCTTR

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