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	10,95	10,95	10,96	1,20%	10,83	11,14	11,01	38.192.953	3.469.363
A1YEN	3,03	3,02	3,03	1,00%	3,00	3,05	3,03	13.469.138	4.441.535
AAGYO	15,75	15,74	15,75	0,45%	15,68	15,80	15,74	15.558.986	988.227
ACSEL	141,10	141,00	141,20	-1,33%	141,00	144,50	142,63	4.713.173	33.046
ADEL	31,30	31,28	31,30	-0,13%	31,30	31,60	31,44	10.187.818	324.027
ADESE	0,97	0,96	0,97	1,04%	0,96	0,97	0,97	16.328.487	16.860.141
ADGYO	53,65	53,65	53,70	-0,65%	53,55	54,05	53,77	1.367.563	25.432
AEFES	20,72	20,70	20,72	1,07%	20,50	20,76	20,66	98.631.052	4.774.461
AFYON	13,05	13,05	13,06	0,46%	12,99	13,15	13,08	4.584.577	350.471
AGESA	248,30	248,10	248,50	0,53%	245,70	249,00	247,12	4.774.668	19.321
AGHOL	33,62	33,60	33,62	1,02%	33,28	33,74	33,50	15.386.738	459.363
AGROT	2,66	2,65	2,66	0,76%	2,65	2,69	2,67	10.086.476	3.777.044
AGYO	8,00	8,00	8,05	0,13%	7,97	8,10	8,05	1.431.076	177.847
AHGAZ	34,90	34,88	34,90	-2,40%	34,80	35,96	35,30	28.525.802	808.145
AHSGY	22,08	22,02	22,08	2,03%	21,88	22,66	22,17	14.615.343	659.291
AKBNK	74,30	74,30	74,35	0,75%	73,05	74,55	73,87	1.758.124.771	23.799.191
AKCNS	236,50	236,50	236,70	-1,09%	230,80	240,00	236,35	110.039.128	465.575
AKENR	11,72	11,71	11,72	1,30%	11,58	12,44	11,73	39.854.145	3.398.197
AKFGY	2,76	2,75	2,76	1,10%	2,75	2,77	2,76	4.333.787	1.570.735
AKFIS	86,75	86,65	86,80	1,11%	85,90	89,85	88,06	98.292.922	1.116.164
AKFYE	25,02	25,02	25,04	6,29%	23,56	25,34	24,75	133.524.231	5.395.518
AKGRT	7,17	7,17	7,18	0,00%	7,16	7,21	7,18	2.135.944	297.349
AKHAN	34,28	34,28	34,30	-0,81%	34,04	34,90	34,59	18.020.591	521.013
AKMGY	249,50	249,40	250,00	-0,20%	249,50	252,00	250,60	590.920	2.358
AKSA	12,26	12,25	12,26	0,91%	12,15	12,51	12,34	77.630.754	6.288.825
AKSEN	81,55	81,50	81,55	0,80%	80,90	82,45	81,84	68.091.298	831.998
AKSGY	9,68	9,66	9,68	0,73%	9,62	9,80	9,67	2.173.111	224.778
AKSUE	43,80	43,82	43,86	1,96%	43,00	44,36	43,72	19.290.254	441.196
AKYHO	2,58	2,57	2,58	0,00%	2,54	2,59	2,56	826.724	322.842
ALARK	105,10	105,10	105,20	0,19%	104,80	106,00	105,34	34.751.442	329.884
ALBRK	8,13	8,11	8,12	0,87%	8,07	8,14	8,11	15.262.275	1.882.139
ALCAR	885,50	885,50	-	10,00%	885,50	885,50	885,50	18.545.027	20.943
ALCTL	154,00	153,80	154,00	0,52%	153,50	155,60	154,65	4.893.566	31.642
ALFAS	46,96	46,96	46,98	-0,59%	46,90	47,72	47,29	28.152.349	595.320
ALGYO	3,71	3,70	3,71	0,27%	3,70	3,75	3,72	26.149.868	7.021.108
ALKA	9,31	9,30	9,32	0,54%	9,28	9,38	9,33	2.075.080	222.320
ALKIM	17,57	17,57	17,59	0,51%	17,43	17,62	17,56	4.484.602	255.361
ALKLC	350,75	350,25	350,75	0,50%	348,50	352,25	350,06	28.290.398	80.817
ALTINS1	71,62	71,60	71,62	-1,01%	69,50	72,08	71,55	112.670.547	1.574.653
ALTNY	18,21	18,19	18,21	4,24%	17,75	18,65	18,17	389.022.749	21.414.231
ALVES	2,62	2,62	2,63	0,00%	2,62	2,65	2,63	17.256.080	6.561.330
ANELE	106,50	106,30	106,50	3,00%	100,10	108,40	104,39	100.611.467	963.827
ANGEN	10,54	10,54	10,55	0,48%	10,53	10,83	10,61	11.979.839	1.129.643
ANHYT	102,80	102,70	102,80	1,18%	101,70	103,00	102,47	7.268.189	70.931
ANSGR	27,10	27,10	27,12	0,22%	27,04	27,18	27,08	6.045.535	223.219
ARASE	121,30	121,10	121,30	0,66%	120,50	122,20	121,22	5.469.233	45.120
ARCLK	101,30	101,10	101,30	1,10%	101,20	102,70	102,00	59.561.697	583.968
ARDYZ	59,90	59,80	59,90	1,87%	59,05	61,60	60,58	82.071.508	1.354.848
ARENA	28,06	28,04	28,06	-0,50%	28,04	28,40	28,23	4.670.447	165.437
ARFYE	30,86	30,84	30,88	-1,59%	30,82	31,54	31,16	32.180.492	1.032.616
ARMGD	189,70	189,50	189,60	-0,32%	189,10	196,90	192,45	42.717.955	221.972
ARSAN	3,57	3,57	3,58	2,29%	3,51	3,61	3,57	18.858.505	5.279.029
ARTMS	44,20	44,12	44,20	1,33%	43,50	44,30	43,86	36.642.785	835.497
ARZUM	1,98	1,97	1,98	0,00%	1,97	2,03	1,99	6.519.064	3.272.333
ASELS	405,00	404,75	405,00	1,38%	397,00	409,00	403,59	5.773.579.912	14.305.422
ASGYO	12,39	12,38	12,39	0,65%	12,37	12,49	12,43	6.142.152	494.007
ASTOR	317,25	317,25	317,50	-0,55%	314,00	323,50	317,56	2.697.022.300	8.493.095
ASUZU	57,95	57,90	57,95	0,96%	57,50	58,20	57,91	3.913.212	67.580
ATAGY	12,48	12,40	12,48	0,00%	12,29	12,49	12,34	65.250	5.290
ATAKP	53,05	53,00	53,05	0,66%	52,85	53,30	53,02	914.516	17.250
ATATP	209,30	209,30	209,60	-1,32%	208,80	213,00	211,20	34.141.574	161.658
ATATR	15,92	15,90	15,92	0,06%	15,85	16,10	15,95	112.111.430	7.031.218
ATEKS	130,00	-	-	3,92%	130,00	130,00	130,00	431.470	3.319
ATLAS	8,30	8,30	8,34	-0,36%	8,23	8,55	8,33	2.187.360	262.469
ATSYH	115,00	-	-	1,50%	115,00	115,00	115,00	1.285.470	11.178
AVGYO	14,57	14,57	14,61	0,41%	14,45	14,70	14,59	693.177	47.521
AVHOL	38,58	38,58	38,66	-1,08%	38,58	39,50	38,91	5.893.768	151.488
AVOD	4,35	4,34	4,35	1,87%	4,26	4,43	4,37	7.404.954	1.696.116
AVPGY	57,60	57,55	57,60	2,04%	57,00	58,45	57,60	8.905.321	154.599
AVTUR	16,07	16,06	16,07	-1,23%	16,04	16,15	16,11	563.935	35.017
AYCES	572,50	572,50	573,50	-0,35%	570,50	580,00	573,79	11.514.135	20.067
AYDEM	26,42	26,36	26,42	1,69%	25,88	26,52	26,24	11.723.534	446.728
AYEN	35,20	35,14	35,18	-0,11%	35,16	35,64	35,33	3.815.367	107.981
AYES	34,50	-	-	1,53%	34,50	34,50	34,50	156.906	4.548
AYGAZ	223,00	223,00	223,30	1,13%	220,70	224,90	222,48	34.640.150	155.700
AZTEK	4,86	4,85	4,86	0,00%	4,85	4,90	4,87	3.205.012	658.388
BAGFS	25,68	25,66	25,70	0,31%	25,68	25,94	25,84	2.825.291	109.355
BAHKM	115,60	115,60	115,80	-0,52%	115,00	117,00	116,01	4.167.003	35.921
BAKAB	54,20	54,05	54,20	-1,28%	53,95	55,05	54,33	3.489.512	64.232
BALAT	60,65	-	-	0,66%	60,65	60,65	60,65	253.335	4.177
BALSU	18,90	18,89	18,90	3,85%	18,51	20,00	19,26	1.189.095.377	61.751.240
BANVT	175,30	175,00	175,20	1,33%	173,00	176,90	175,48	8.985.206	51.203
BARMA	69,30	69,15	69,30	-0,43%	68,40	69,75	69,04	13.298.195	192.618
BASCM	14,38	-	-	1,34%	14,38	14,38	14,38	43.701	3.039
BASGZ	47,02	46,94	47,02	-0,17%	46,92	47,48	47,18	1.251.710	26.533
BAYRK	4,65	4,65	4,66	-0,64%	4,65	4,72	4,68	3.288.838	703.313
BEGYO	4,14	4,13	4,14	0,24%	4,13	4,18	4,15	3.564.940	859.802
BERA	16,18	16,17	16,19	0,81%	16,13	16,22	16,18	12.938.161	799.535
BESLR	13,86	13,85	13,86	0,22%	13,83	13,97	13,91	4.433.193	318.606
BESTE	34,14	34,10	34,14	-1,22%	34,00	35,56	34,71	75.752.693	2.182.243
BETAE	58,50	58,50	-	9,96%	58,50	58,50	58,50	68.356.139	1.168.481
BEYAZ	25,80	25,78	25,86	-1,00%	25,78	26,32	25,96	2.480.617	95.553
BFREN	136,50	136,40	136,50	-0,22%	136,00	137,80	136,94	5.886.775	42.987
BIENY	22,74	22,72	22,76	0,35%	22,70	22,96	22,84	2.692.536	117.905
BIGCH	6,92	6,91	6,92	-0,43%	6,92	7,13	6,97	14.705.539	2.109.506
BIGEN	86,00	-	-	-0,58%	86,00	86,00	86,00	5.285.732	61.462
BIGTK	262,50	262,50	263,00	2,54%	256,00	265,00	259,32	10.111.381	38.992
BIMAS	366,50	366,50	366,75	2,66%	362,00	367,75	365,27	1.231.523.268	3.371.508
BINBN	181,40	181,30	181,40	3,48%	175,60	182,90	180,21	34.778.404	192.992
BINHO	10,86	10,86	10,87	0,46%	10,76	11,09	10,89	117.417.521	10.777.769
BIOEN	18,73	18,73	18,75	-0,16%	18,67	19,00	18,85	13.646.127	723.788
BIZIM	26,94	26,90	26,96	5,56%	25,80	27,04	26,67	8.966.579	336.258
BJKAS	1,69	1,68	1,69	0,60%	1,68	1,71	1,70	24.166.622	14.241.403
BLCYT	22,68	22,64	22,68	-0,44%	22,62	23,20	22,92	14.464.920	631.138
BLUME	39,46	39,40	39,44	2,76%	37,00	39,96	38,83	59.989.547	1.544.826
BMSCH	14,79	14,79	14,80	0,82%	14,70	14,90	14,80	2.365.806	159.887
BMSTL	44,04	44,02	44,04	0,05%	44,02	44,56	44,33	24.108.384	543.848
BNTAS	6,27	6,26	6,27	-0,48%	6,27	6,40	6,31	5.814.323	921.698
BOBET	19,25	19,23	19,24	-0,31%	18,83	19,41	19,24	13.212.944	686.653
BORLS	6,62	6,61	6,62	-0,75%	6,60	6,74	6,66	27.738.704	4.164.820
BORSK	6,09	6,08	6,09	0,33%	6,07	6,16	6,11	7.724.678	1.264.066
BOSSA	6,40	6,40	6,41	2,24%	6,26	6,42	6,36	3.285.467	516.560
BRISA	85,35	85,20	85,40	1,01%	84,55	85,65	85,29	1.507.263	17.672
BRKO	14,10	-	-	0,00%	14,10	14,10	14,10	240.631	17.066
BRKSN	7,88	7,88	7,89	-0,13%	7,84	7,89	7,86	441.202	56.145
BRKVY	89,40	89,30	89,40	0,45%	89,25	90,00	89,53	2.906.612	32.466
BRLSM	18,42	18,41	18,43	-1,92%	18,38	18,83	18,51	24.434.198	1.320.231
BRMEN	19,50	-	-	1,56%	19,50	19,50	19,50	502.145	25.751
BRSAN	572,50	572,00	572,50	0,88%	570,50	576,00	573,41	124.506.278	217.134
BRYAT	1.922,00	1.922,00	1.923,00	0,63%	1.922,00	1.960,00	1.936,51	31.210.659	16.117
BSOKE	37,30	37,26	37,32	0,27%	36,90	37,40	37,10	12.657.884	341.189
BTCIM	6,14	6,13	6,14	0,99%	6,10	6,15	6,14	49.298.974	8.032.683
BUCIM	5,73	5,72	5,73	0,17%	5,71	5,75	5,73	4.465.780	779.854
BULGS	40,30	40,30	40,32	-0,59%	40,14	41,18	40,73	24.576.339	603.407
BURCE	40,80	40,78	40,86	-1,02%	40,80	42,00	41,17	9.955.297	241.810
BURVA	934,00	934,00	939,50	-1,68%	921,00	964,50	933,74	3.458.588	3.704
BVSAN	117,90	117,80	117,90	0,51%	117,70	119,60	118,57	7.119.456	60.044
BYDNR	38,58	38,54	38,58	1,15%	37,70	38,60	38,11	7.375.297	193.551
CANTE	1,34	1,33	1,34	1,52%	1,32	1,35	1,34	71.202.203	53.182.485
CASA	79,45	-	-	0,00%	79,45	79,45	79,45	58.634	738
CATES	41,86	41,84	41,86	1,70%	41,26	41,94	41,67	11.704.522	280.873
CCOLA	85,30	85,30	85,35	-0,58%	85,15	87,50	85,88	88.072.838	1.025.496
CELHA	16,89	16,89	16,93	-1,52%	16,63	16,97	16,86	4.291.223	254.469
CEMAS	4,44	4,43	4,44	1,60%	4,38	4,47	4,42	12.427.257	2.809.534
CEMTS	9,90	9,90	9,92	0,00%	9,88	9,97	9,91	2.821.743	284.615
CEMZY	13,72	13,70	13,72	-1,51%	13,70	14,03	13,83	11.091.662	801.744
CEOEM	28,72	28,72	28,76	-0,14%	28,60	29,02	28,85	7.396.083	256.395
CGCAM	44,88	44,84	44,88	0,76%	44,80	45,36	45,04	35.689.728	792.394
CIMSA	49,18	49,18	49,20	1,15%	48,62	49,44	49,00	87.580.296	1.787.381
CLEBI	1.630,00	1.630,00	1.631,00	1,56%	1.613,00	1.644,00	1.623,35	21.757.779	13.403
CMBTN	1.885,00	1.882,00	1.885,00	0,32%	1.851,00	1.953,00	1.917,01	94.790.613	49.447
CMENT	322,00	-	-	0,00%	322,00	322,00	322,00	673.624	2.092
CONSE	2,58	2,58	2,59	0,39%	2,58	2,62	2,60	3.885.342	1.495.296
COSMO	145,70	145,60	145,70	0,14%	143,10	147,60	145,71	699.131	4.798
CRDFA	36,46	36,40	36,48	-0,65%	36,20	36,68	36,38	9.187.573	252.561
CRFSA	155,10	155,10	155,40	2,38%	151,50	156,50	154,88	26.476.880	170.946
CUSAN	24,16	24,16	24,24	0,17%	24,12	24,30	24,20	823.350	34.025
CVKMD	39,94	39,88	39,94	-1,87%	39,78	41,30	40,39	295.409.206	7.314.703
CWENE	40,78	40,74	40,78	-0,54%	40,52	41,82	40,91	231.245.987	5.652.805
DAGI	10,69	10,69	-	9,98%	9,75	10,69	10,46	36.185.449	3.460.315
DAPGM	9,56	9,55	9,56	0,21%	9,51	9,80	9,61	122.141.806	12.714.811
DARDL	2,01	2,00	2,01	1,01%	2,00	2,02	2,01	3.660.916	1.822.831
DCTTR	13,73	13,72	13,74	-0,36%	13,69	14,00	13,85	24.035.658	1.735.381
DENGE	2,56	2,55	2,56	3,64%	2,49	2,59	2,56	17.665.579	6.907.714
DERHL	12,69	12,68	12,69	-0,08%	12,66	12,85	12,73	8.319.403	653.322
DERIM	38,40	38,40	38,46	0,52%	38,18	38,94	38,54	4.510.910	117.045
DESA	10,90	10,89	10,90	-0,64%	10,89	10,97	10,92	3.340.433	305.903
DESPC	42,94	42,90	42,94	-0,51%	42,92	43,42	43,10	2.582.793	59.921
DEVA	73,10	73,10	73,25	-0,81%	73,10	74,00	73,45	3.670.466	49.974
DGATE	105,10	105,00	105,20	-1,50%	104,40	107,70	106,22	3.959.522	37.277
DGGYO	37,38	37,38	37,62	-1,94%	37,30	38,36	37,78	707.177	18.718
DGNMO	8,39	8,38	8,39	-0,94%	8,39	8,54	8,45	3.626.895	429.036
DIRIT	24,00	-	-	-0,66%	24,00	24,00	24,00	63.360	2.640
DITAS	30,80	30,76	30,82	2,39%	29,78	31,20	30,57	28.017.417	916.519
DMLKTG	6,08	6,08	6,09	-0,16%	6,08	6,10	6,09	7.135.170	1.171.943
DMRGD	12,08	12,08	12,09	-0,17%	12,04	12,21	12,10	40.057.579	3.310.033
DMSAS	8,52	8,51	8,53	-0,70%	8,16	8,70	8,46	8.998.826	1.064.135
DNISI	22,82	22,76	22,80	0,53%	22,78	23,10	22,92	6.276.042	273.827
DOAS	188,10	188,00	188,10	0,91%	186,90	190,00	187,76	25.968.043	138.303
DOCO	11.905,00	11.897,50	11.920,00	1,10%	11.755,00	11.922,50	11.831,55	9.737.365	823
DOFER	31,76	31,76	31,82	0,13%	31,72	32,00	31,85	2.262.139	71.031
DOFRB	176,40	176,20	176,40	-1,95%	175,90	182,40	178,63	222.263.542	1.244.237
DOGUB	83,95	83,95	84,00	0,36%	83,00	84,70	83,88	4.730.144	56.391
DOHOL	20,78	20,78	20,80	1,46%	20,60	20,88	20,75	25.013.967	1.205.715
DOKTA	24,34	24,36	24,38	-0,65%	24,34	24,98	24,69	1.023.224	41.448
DSTKF	3.795,00	3.792,50	3.797,50	1,20%	3.702,50	3.817,50	3.742,19	324.563.718	86.731
DUNYH	133,00	132,90	133,30	-1,85%	132,00	137,30	135,09	94.364.667	698.511
DURDO	5,14	5,13	5,14	0,78%	5,10	5,17	5,13	2.813.578	548.521
DURKN	21,88	21,84	21,88	0,83%	21,70	21,98	21,85	4.505.510	206.219
DYOBY	14,11	14,10	14,11	-0,14%	14,08	14,27	14,18	5.370.482	378.802
DZGYO	8,86	8,85	8,86	0,68%	8,82	8,94	8,88	2.329.685	262.358
EBEBK	74,95	74,80	74,95	-0,66%	74,60	75,40	75,12	2.181.303	29.038
ECILC	77,05	77,00	77,05	0,13%	76,95	78,20	77,51	55.789.648	719.742
ECOGR	40,56	40,54	40,58	0,15%	40,36	41,04	40,65	24.825.905	610.721
ECZYT	325,00	325,00	325,50	1,56%	321,00	328,25	325,46	19.276.373	59.228
EDATA	19,03	19,00	19,03	2,31%	18,60	19,12	18,94	18.104.885	955.866
EDIP	39,82	39,78	39,82	0,66%	39,50	40,48	39,96	13.809.016	345.598
EFOR	15,40	15,39	15,40	-0,65%	15,15	15,69	15,35	311.224.950	20.270.412
EGEEN	5.735,00	5.730,00	5.735,00	-0,82%	5.730,00	5.900,00	5.795,12	25.626.000	4.422
EGEGY	30,00	29,98	30,00	-0,07%	29,98	30,16	30,04	5.974.391	198.860
EGEPO	18,27	18,24	18,28	0,72%	18,16	18,53	18,28	6.369.243	348.518
EGGUB	103,00	103,10	103,20	0,49%	103,00	104,10	103,54	6.133.376	59.236
EGPRO	37,58	37,54	37,58	-0,27%	37,50	38,24	37,91	5.390.258	142.188
EGSER	3,23	3,23	3,24	0,94%	3,19	3,24	3,22	1.391.787	432.690
EKDMR	60,85	60,80	60,85	-0,25%	60,45	62,25	61,21	459.818.481	7.511.760
EKGYO	20,72	20,70	20,72	-0,38%	20,60	20,86	20,74	346.274.032	16.697.245
EKIZ	77,55	-	-	2,04%	77,55	77,55	77,55	67.469	870
EKOS	6,97	6,97	6,98	0,29%	6,95	7,05	7,00	17.819.510	2.545.554
EKSUN	6,72	6,72	6,73	-0,44%	6,72	6,78	6,74	4.414.062	654.885
ELITE	33,52	33,44	33,50	0,48%	33,34	33,66	33,51	4.647.249	138.666
EMKEL	20,18	20,16	20,22	1,56%	19,86	21,20	20,48	106.644.889	5.208.167
EMNIS	165,00	-	-	5,16%	165,00	165,00	165,00	15.345	93
EMPAE	83,80	83,50	83,80	-2,05%	81,15	86,00	84,06	64.509.935	767.458
ENDAE	17,04	17,03	17,04	-0,41%	16,85	17,15	16,93	14.857.024	877.491
ENERY	9,48	9,47	9,48	-1,04%	9,45	9,67	9,56	108.757.496	11.382.350
ENJSA	104,40	104,40	104,50	0,38%	104,00	104,90	104,49	16.105.718	154.144
ENKAI	93,30	93,25	93,30	-0,43%	93,25	94,45	93,85	211.710.645	2.255.882
ENPRA	69,60	-	-	-0,43%	69,60	69,60	69,60	307.006	4.411
ENSRI	5,88	5,87	5,88	2,98%	5,75	5,99	5,91	92.458.648	15.647.082
ENTRA	4,71	4,71	4,72	0,43%	4,70	4,76	4,73	9.157.586	1.934.867
EPLAS	5,74	5,73	5,76	0,70%	5,73	5,83	5,77	1.184.690	205.226
ERBOS	178,40	178,20	178,40	0,79%	177,90	184,50	180,61	6.822.745	37.776
ERCB	49,92	49,86	49,92	0,65%	49,80	50,60	50,13	10.332.823	206.134
EREGL	40,50	40,50	40,52	1,00%	40,20	40,60	40,37	848.321.655	21.012.667
ERSU	23,78	23,78	24,20	0,59%	23,22	24,64	24,00	2.298.682	95.789
ESCAR	48,82	48,84	48,90	0,66%	48,66	49,32	48,95	8.373.795	171.067
ESCOM	6,08	6,07	6,08	-1,14%	6,06	6,21	6,12	37.665.884	6.157.796
ESEN	3,71	3,71	3,72	-0,27%	3,71	3,80	3,73	26.964.632	7.232.015
ETILR	5,33	5,32	5,33	0,19%	5,30	5,37	5,33	4.043.833	758.420
ETYAT	14,05	14,03	14,05	1,08%	13,86	14,60	14,00	2.519.740	180.032
EUHOL	10,45	-	-	-1,42%	10,45	10,45	10,45	723.192	69.205
EUKYO	12,45	12,40	12,45	-0,40%	12,25	12,58	12,40	1.438.210	115.967
EUPWR	86,00	85,95	86,00	2,38%	83,60	88,25	86,50	445.890.433	5.154.700
EUREN	4,46	4,46	4,47	1,59%	4,42	4,51	4,47	40.665.439	9.092.475
EUYO	5,80	5,76	5,80	3,20%	5,66	5,80	5,74	1.475.783	256.999
EYGYO	2,40	2,40	2,41	0,84%	2,39	2,42	2,41	3.046.681	1.266.969
FADE	15,60	15,59	15,60	-1,02%	15,58	15,83	15,70	6.728.109	428.504
FENER	3,01	3,01	3,02	2,38%	3,01	3,07	3,04	128.469.673	42.214.584
FLAP	11,08	11,07	11,08	-1,07%	11,00	11,28	11,14	2.693.168	241.804
FMIZP	313,00	312,50	313,00	-2,11%	308,50	324,00	316,05	7.670.790	24.271
FONET	5,25	5,24	5,25	0,00%	5,23	5,29	5,26	13.719.281	2.607.338
FORMT	2,18	2,17	2,18	0,00%	2,17	2,19	2,18	6.393.422	2.927.279
FORTE	98,10	98,10	98,15	-0,36%	97,85	99,95	99,01	32.913.690	332.414
FRIGO	1,83	1,82	1,83	-2,66%	1,82	1,89	1,85	22.239.128	11.992.726
FRMPL	36,34	36,30	36,32	-0,11%	36,10	36,84	36,50	26.219.949	718.315
FROTO	84,05	84,00	84,05	0,36%	83,50	84,35	83,96	340.652.558	4.057.319
FZLGY	14,80	14,78	14,80	3,50%	14,30	15,32	14,49	812.946.251	56.097.095
GARAN	135,00	134,90	135,00	1,12%	133,30	135,30	134,11	520.245.539	3.879.197
GARFA	28,76	28,76	28,80	0,49%	28,66	28,98	28,79	3.382.029	117.455
GATEG	251,25	-	-	-9,95%	251,25	251,25	251,25	535.665	2.132
GEDIK	7,29	7,29	7,30	-1,22%	7,25	7,55	7,42	50.727.210	6.838.159
GEDZA	31,22	31,16	31,22	-0,13%	31,14	31,40	31,26	2.568.230	82.151
GENIL	9,16	9,15	9,16	1,22%	9,04	9,18	9,10	36.933.802	4.057.915
GENKM	13,81	13,80	13,82	-0,58%	13,76	14,12	13,95	57.967.211	4.155.994
GENTS	6,25	6,24	6,25	0,48%	6,25	6,34	6,29	6.707.595	1.065.977
GEREL	37,32	37,28	37,32	0,05%	36,82	37,88	37,14	38.939.612	1.048.342
GESAN	77,40	77,35	77,40	-0,32%	77,30	79,55	78,56	69.018.588	878.528
GIPTA	70,15	70,05	70,15	0,43%	69,90	70,30	70,05	9.441.063	134.777
GLBMD	14,51	14,37	14,51	0,76%	14,12	14,74	14,51	1.913.490	131.875
GLCVY	58,10	58,10	58,20	0,43%	57,85	58,40	58,27	3.497.407	60.024
GLRMK	169,10	169,00	169,10	0,65%	168,50	169,70	169,33	70.858.665	418.463
GLRYH	3,43	3,42	3,43	0,00%	3,42	3,47	3,45	7.236.982	2.099.287
GLYHO	18,58	18,55	18,58	-0,80%	18,42	18,91	18,57	18.740.542	1.009.235
GMTAS	46,12	46,12	46,16	-0,09%	45,78	46,48	46,13	7.169.429	155.435
GOKNR	24,98	24,98	25,00	4,08%	23,90	25,08	24,55	58.132.754	2.368.217
GOLTS	335,75	335,25	335,75	1,13%	333,25	336,25	335,23	6.854.001	20.446
GOODY	2,81	2,80	2,81	-0,35%	2,80	2,83	2,82	9.753.703	3.461.872
GOZDE	24,96	24,94	24,98	0,08%	24,96	25,24	25,09	6.048.793	241.133
GRNYO	17,65	17,66	17,86	-0,40%	17,56	17,90	17,69	613.039	34.651
GRSEL	309,50	309,00	309,50	0,49%	307,50	310,75	309,22	19.788.291	63.995
GRTHO	247,20	246,90	247,20	0,61%	243,60	247,80	245,39	35.791.923	145.856
GSDDE	14,10	14,09	14,10	-1,67%	14,02	14,50	14,22	26.406.968	1.856.905
GSDHO	6,21	6,21	6,22	0,65%	6,09	6,23	6,16	24.343.637	3.949.142
GSRAY	1,02	1,01	1,02	0,99%	1,01	1,02	1,01	31.156.677	30.734.380
GUBRF	455,50	455,25	455,50	-0,11%	451,50	458,00	455,17	172.501.055	378.984
GUNDG	1.795,00	1.793,00	1.795,00	-0,28%	1.710,00	1.801,00	1.755,55	158.540.486	90.308
GWIND	25,32	25,30	25,32	0,32%	25,30	25,48	25,38	13.021.677	513.108
GZNMI	65,70	65,65	65,75	2,58%	64,15	66,00	65,36	20.965.839	320.772
HALKB	44,54	44,56	44,58	1,78%	43,82	44,60	44,26	362.159.094	8.182.183
HATEK	16,88	16,86	16,90	-0,59%	16,86	17,08	16,99	3.907.235	230.011
HATSN	54,10	54,10	54,20	-0,18%	53,80	54,85	54,21	25.296.200	466.665
HDFGS	3,07	3,06	3,07	5,86%	2,92	3,16	3,06	160.666.705	52.523.357
HEDEF	146,00	146,00	146,10	-6,41%	144,70	153,70	149,99	69.643.238	464.333
HEKTS	3,29	3,29	3,30	0,00%	3,26	3,31	3,28	340.115.214	103.611.291
HKTM	11,05	11,04	11,05	0,09%	10,72	11,18	11,06	13.465.804	1.217.316
HLGYO	5,37	5,36	5,37	-0,37%	5,36	5,40	5,38	8.957.809	1.665.584
HOROZ	64,10	64,05	64,15	0,23%	64,05	64,85	64,47	12.470.664	193.428
HRKET	103,20	103,10	103,30	0,19%	103,10	104,80	103,92	19.550.104	188.127
HTTBT	40,00	39,96	40,00	0,81%	39,78	40,44	40,21	4.386.304	109.091
HUBVC	2,90	2,90	2,91	1,05%	2,85	2,91	2,88	396.338	137.840
HUNER	3,93	3,93	3,94	-0,76%	3,93	4,07	4,01	63.362.840	15.814.863
HURGZ	6,73	6,72	6,73	1,66%	6,62	6,91	6,79	10.383.141	1.530.044
ICBCT	21,50	21,50	21,54	-1,01%	21,20	22,00	21,71	16.618.680	765.508
ICUGS	6,02	6,00	6,01	3,61%	5,84	6,15	6,02	58.202.249	9.670.024
IDGYO	4,70	4,68	4,70	0,64%	4,70	4,90	4,75	832.997	175.564
IEYHO	155,10	155,00	155,10	2,04%	152,50	155,50	154,23	88.134.388	571.434
IHAAS	58,90	58,80	58,90	-1,34%	58,65	60,00	59,26	6.691.890	112.934
IHEVA	2,08	2,07	2,08	0,00%	2,06	2,09	2,07	173.146	83.587
IHGZT	1,34	1,33	1,34	0,00%	1,33	1,35	1,34	2.427.776	1.818.532
IHLAS	1,22	1,21	1,22	0,83%	1,21	1,23	1,22	30.446.254	25.007.759
IHLGM	1,83	1,82	1,83	0,55%	1,82	1,84	1,82	7.247.985	3.977.089
IHYAY	1,44	1,43	1,45	0,00%	1,43	1,46	1,44	457.072	317.655
IMASM	3,05	3,05	3,06	0,66%	3,03	3,09	3,07	11.377.395	3.707.744
INDES	11,02	11,01	11,02	0,09%	10,91	11,11	11,00	13.886.442	1.262.799
INFO	7,47	7,41	7,48	6,71%	6,75	7,65	7,39	60.261.928	8.160.409
INGRM	465,00	465,00	466,00	-1,06%	462,25	480,00	470,23	13.294.249	28.272
INTEK	281,00	-	-	1,26%	281,00	281,00	281,00	166.914	594
INTEM	272,75	273,00	273,75	-0,82%	272,75	280,25	276,33	5.550.983	20.088
INVEO	8,94	8,93	8,94	-0,22%	8,94	9,22	9,07	23.522.737	2.592.629
INVES	600,00	599,50	600,50	-6,03%	575,00	625,00	594,59	99.944.481	168.089
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	69,80	-	-	0,00%	69,80	69,80	69,80	420.685	6.027
ISBTR	556.000,00	-	-	4,91%	556.000,00	556.000,00	556.000,00	556.000	1
ISCTR	14,32	14,32	14,33	0,77%	14,15	14,36	14,26	966.948.460	67.812.304
ISDMR	56,15	56,10	56,20	-0,09%	55,90	56,80	56,26	8.295.323	147.457
ISFIN	19,71	19,70	19,71	0,41%	19,49	19,73	19,63	2.961.595	150.876
ISGSY	20,54	20,54	20,56	-1,72%	20,50	21,10	20,72	21.025.636	1.014.944
ISGYO	24,32	24,32	24,36	-1,38%	24,32	24,72	24,43	12.367.164	506.185
ISKPL	6,17	6,16	6,17	0,82%	6,09	6,27	6,17	48.413.372	7.845.109
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	35,92	35,90	35,92	0,56%	35,70	36,04	35,88	25.231.063	703.210
ISSEN	7,44	7,42	7,44	0,54%	7,40	7,49	7,44	827.316	111.212
ISYAT	8,12	8,12	8,13	0,50%	8,08	8,14	8,11	3.170.993	390.926
IZENR	10,52	10,51	10,52	0,96%	10,46	10,75	10,56	173.724.728	16.455.623
IZFAS	64,85	64,90	65,05	-3,14%	64,80	67,25	65,79	41.128.751	625.112
IZINV	63,65	63,60	63,70	-0,24%	63,40	64,30	63,90	2.839.593	44.441
IZMDC	9,13	9,12	9,13	0,88%	9,07	9,23	9,15	12.584.129	1.374.991
JANTS	16,92	16,93	16,97	0,65%	16,92	17,96	17,45	128.176.347	7.344.739
KAPLM	526,50	525,50	526,50	2,63%	513,00	530,00	523,89	11.696.908	22.327
KAREL	11,28	11,28	11,30	-2,59%	11,28	11,64	11,47	56.899.609	4.961.750
KARSN	12,84	12,82	12,83	1,10%	12,75	12,86	12,81	19.968.205	1.558.708
KARTN	182,10	182,10	-	9,96%	165,60	182,10	180,10	363.076.103	2.015.972
KATMR	2,75	2,74	2,75	1,48%	2,72	2,78	2,76	60.560.991	21.979.641
KAYSE	4,41	4,40	4,41	0,92%	4,38	4,43	4,41	8.596.175	1.950.694
KBORU	26,66	26,64	26,68	-0,97%	26,62	27,06	26,80	27.671.736	1.032.403
KCAER	15,23	15,21	15,23	0,20%	15,22	15,36	15,28	19.411.707	1.270.237
KCHOL	192,80	192,70	192,80	1,69%	189,70	193,70	191,85	1.494.506.447	7.790.078
KENT	362,00	-	-	0,35%	362,00	362,00	362,00	65.160	180
KERVN	6,74	-	-	0,00%	6,74	6,74	6,74	441.854	65.557
KFEIN	9,24	9,23	9,24	0,43%	9,18	9,41	9,28	9.505.163	1.023.963
KGYO	11,91	11,89	11,91	0,25%	11,83	11,98	11,90	11.456.861	962.806
KIMMR	15,86	15,84	15,86	0,13%	15,83	15,96	15,87	1.093.151	68.871
KLGYO	5,14	5,13	5,14	0,19%	5,12	5,15	5,14	3.334.963	648.873
KLKIM	28,94	28,92	28,94	0,35%	28,84	29,02	28,96	5.913.405	204.200
KLMSN	35,62	35,62	35,66	7,55%	34,82	36,42	36,02	155.582.478	4.319.613
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	288.650	28.865
KLRHO	96,85	96,85	96,95	4,25%	91,15	98,45	96,25	177.180.894	1.840.800
KLSER	26,76	26,74	26,78	0,45%	26,70	26,98	26,80	4.214.561	157.285
KLSYN	16,34	16,33	16,34	6,38%	15,06	16,53	15,70	37.651.158	2.397.545
KLYPV	60,25	60,20	60,25	-0,08%	60,20	61,05	60,59	14.770.879	243.790
KMPUR	18,45	18,43	18,45	-0,38%	18,43	18,71	18,57	3.306.737	178.107
KNFRT	12,77	12,77	12,78	0,79%	12,68	12,83	12,78	7.029.695	549.994
KOCMT	4,89	4,89	-	9,89%	4,68	4,89	4,85	162.997.598	33.618.045
KONKA	15,03	15,03	15,05	0,27%	15,00	15,24	15,08	8.471.021	561.685
KONTR	3,49	-	-	0,29%	3,49	3,49	3,49	5.858.810	1.678.742
KONYA	4.157,50	4.152,50	4.157,50	-2,29%	4.152,50	4.295,00	4.210,81	23.635.270	5.613
KOPOL	6,55	6,53	6,55	3,31%	6,38	6,58	6,51	21.992.221	3.378.986
KORDS	71,00	70,95	71,00	0,35%	70,70	71,85	71,23	23.185.613	325.501
KOTON	14,49	14,48	14,49	-0,07%	14,48	14,83	14,57	5.188.403	356.115
KRDMA	39,76	39,74	39,76	0,66%	39,66	39,80	39,74	40.739.955	1.025.122
KRDMB	137,60	137,50	137,60	-0,22%	136,90	140,30	138,77	56.330.235	405.925
KRDMD	38,92	38,92	38,94	0,46%	38,84	39,14	39,02	359.201.988	9.205.261
KRGYO	2,64	2,63	2,64	0,76%	2,62	2,64	2,63	3.022.193	1.148.755
KRONT	26,66	26,62	26,66	0,98%	26,42	27,00	26,68	4.459.044	167.165
KRPLS	9,41	9,39	9,41	0,97%	9,39	9,48	9,44	2.905.946	307.907
KRSTL	11,00	11,00	11,01	-0,27%	10,99	11,13	11,04	3.263.955	295.719
KRTEK	23,08	23,06	23,08	1,05%	22,86	23,30	23,12	236.355	10.221
KRVGD	2,81	2,80	2,81	-0,35%	2,80	2,84	2,81	1.984.591	705.389
KSTUR	3.047,50	-	-	2,96%	3.047,50	3.047,50	3.047,50	777.113	255
KTLEV	182,30	182,30	182,40	-0,76%	181,70	186,80	184,58	636.135.376	3.446.415
KTSKR	108,60	108,50	108,60	-1,36%	108,10	112,50	109,22	20.646.927	189.038
KUTPO	88,45	88,40	88,45	0,11%	88,40	89,60	89,04	2.370.015	26.619
KUVVA	138,00	137,60	138,00	-1,57%	137,10	140,20	138,04	894.930	6.483
KUYAS	81,20	81,15	81,25	4,77%	76,95	81,20	79,21	171.469.709	2.164.650
KZBGY	2,49	2,48	2,49	-0,80%	2,46	2,54	2,50	35.976.624	14.370.867
KZGYO	22,82	22,80	22,82	-0,17%	22,78	23,16	22,92	3.502.638	152.835
LIDER	99,45	99,35	99,55	6,36%	89,00	101,30	93,49	382.761.377	4.094.011
LIDFA	2,97	2,97	2,98	0,00%	2,95	2,99	2,97	3.450.525	1.160.256
LILAK	35,08	35,08	35,10	0,92%	34,50	35,34	34,94	34.483.326	987.020
LINK	7,43	7,42	7,43	-1,20%	7,40	7,60	7,49	53.055.470	7.086.699
LKMNH	15,25	15,23	15,26	-0,07%	15,10	15,32	15,21	3.319.816	218.271
LMKDC	26,78	26,76	26,80	0,75%	26,70	27,02	26,86	27.340.551	1.017.923
LOGO	139,20	139,10	139,20	0,51%	138,50	139,80	139,20	9.420.114	67.674
LRSHO	3,34	3,33	3,34	0,00%	3,33	3,36	3,35	5.052.587	1.509.163
LUKSK	106,70	106,40	106,70	-1,11%	106,30	109,40	107,85	1.655.846	15.354
LXGYO	15,11	15,10	15,12	-0,66%	15,11	15,33	15,19	21.126.355	1.390.573
LYDHO	195,00	194,80	195,00	-0,76%	194,10	197,80	195,85	14.277.507	72.899
LYDYE	13.810,00	13.805,00	13.817,50	0,09%	13.800,00	13.997,50	13.847,58	1.287.825	93
MAALT	1.150,00	1.150,00	1.151,00	-0,26%	1.150,00	1.160,00	1.155,68	7.456.430	6.452
MACKO	33,74	33,74	33,78	1,50%	33,60	34,16	33,92	5.645.634	166.444
MAGEN	32,84	32,80	32,84	-0,36%	32,28	32,96	32,66	29.861.496	914.349
MAKIM	18,27	18,25	18,28	3,81%	17,75	18,48	18,14	28.437.862	1.567.787
MAKTK	12,58	12,58	12,60	0,64%	12,53	12,70	12,61	5.350.884	424.426
MANAS	30,04	30,00	30,04	-0,40%	29,98	30,48	30,14	86.904.451	2.883.647
MARBL	13,78	13,76	13,78	3,45%	13,46	14,43	13,80	12.293.954	891.122
MARKA	87,55	87,35	87,55	1,92%	85,90	87,90	87,12	4.312.914	49.507
MARMR	2,40	2,39	2,40	0,42%	2,39	2,42	2,40	34.106.600	14.203.797
MARTI	1,69	1,68	1,69	0,60%	1,67	1,70	1,69	13.040.215	7.723.642
MAVI	39,20	39,14	39,20	0,51%	39,06	39,30	39,16	10.130.769	258.722
MCARD	158,80	158,80	159,00	-0,50%	158,50	161,50	160,10	32.516.469	203.100
MEDTR	29,10	29,10	29,16	0,83%	28,92	29,26	29,18	936.117	32.077
MEGAP	2,18	-	-	0,00%	2,18	2,18	2,18	258.626	118.636
MEGMT	74,15	74,10	74,15	-1,13%	73,50	75,35	74,29	36.022.482	484.897
MEKAG	3,54	3,54	3,55	1,14%	3,51	3,55	3,54	7.782.363	2.201.668
MEPET	22,66	22,46	22,66	-0,09%	22,46	22,70	22,54	1.145.634	50.820
MERCN	24,28	24,28	24,30	-0,16%	24,16	24,50	24,33	10.651.332	437.831
MERIT	17,98	17,98	18,00	-0,11%	17,90	18,22	18,06	16.436.099	909.942
MERKO	1,77	1,76	1,77	5,99%	1,72	1,83	1,78	161.438.354	90.832.665
METRO	9,07	9,06	9,08	1,11%	8,82	9,23	9,08	23.389.586	2.576.925
MEYSU	13,80	13,79	13,80	0,15%	13,76	14,01	13,89	34.885.137	2.511.419
MGROS	645,00	644,50	645,00	1,98%	636,00	646,00	640,97	301.142.223	469.822
MHRGY	3,79	3,78	3,79	-0,26%	3,78	3,85	3,81	1.973.645	517.544
MIATK	37,16	37,14	37,18	1,98%	36,60	37,64	37,19	270.144.322	7.263.080
MMCAS	60,00	-	-	0,00%	60,00	60,00	60,00	210.540	3.509
MNDRS	11,27	11,26	11,27	0,00%	11,26	11,36	11,30	4.487.345	396.984
MNDTR	5,78	5,76	5,78	1,58%	5,71	5,79	5,76	977.475	169.809
MOBTL	14,07	14,06	14,08	-1,12%	14,05	14,38	14,15	7.282.498	514.660
MOGAN	15,39	15,38	15,40	-0,71%	15,33	16,08	15,79	107.662.798	6.820.718
MOPAS	33,86	33,84	33,88	0,18%	33,76	34,40	33,98	23.565.515	693.530
MPARK	429,00	428,50	429,00	0,59%	426,50	429,75	427,99	22.842.364	53.371
MRGYO	1,51	1,50	1,51	0,00%	1,50	1,52	1,51	12.619.490	8.353.729
MRSHL	2.540,00	2.540,00	2.542,50	3,50%	2.468,00	2.650,00	2.563,67	176.082.775	68.684
MSGYO	6,23	6,23	6,24	-0,16%	6,22	6,30	6,27	2.274.622	362.696
MTRKS	30,04	30,02	30,04	-2,66%	30,02	31,20	30,55	10.396.323	340.258
MTRYO	11,05	11,04	11,05	0,45%	10,98	11,05	11,00	226.341	20.577
MZHLD	5,80	5,73	5,79	0,87%	5,72	5,80	5,74	254.590	44.343
NATEN	6,59	6,58	6,59	-0,75%	6,58	6,69	6,63	15.022.871	2.267.474
NETAS	65,55	65,50	65,60	1,39%	64,65	65,60	65,39	3.205.137	49.018
NETCD	154,90	154,80	154,90	-0,96%	154,90	158,00	156,49	71.920.539	459.590
NIBAS	4,30	4,29	4,30	-1,15%	4,29	4,42	4,34	6.940.988	1.597.679
NTGAZ	11,35	11,34	11,35	0,09%	11,26	11,38	11,32	6.248.315	551.854
NTHOL	47,08	47,08	47,14	1,95%	46,28	48,54	47,51	100.347.111	2.111.975
NUGYO	9,72	9,71	9,72	1,14%	9,70	9,83	9,77	2.559.592	262.111
NUHCM	229,30	229,00	229,10	0,84%	228,80	233,00	230,10	6.064.234	26.355
OBAMS	5,99	5,98	5,99	0,84%	5,93	6,02	5,97	43.980.853	7.363.756
OBASE	38,46	38,38	38,46	1,64%	37,94	38,72	38,43	4.562.601	118.716
ODAS	8,26	8,26	8,27	1,98%	8,15	8,33	8,24	103.240.283	12.534.107
ODINE	1.845,00	1.845,00	1.846,00	2,22%	1.705,00	1.848,00	1.773,75	338.134.487	190.633
OFSYM	57,45	57,35	57,45	0,00%	57,00	58,20	57,50	11.540.725	200.696
ONCSM	250,25	250,00	250,50	-0,10%	250,00	252,25	250,74	6.895.101	27.499
ONRYT	69,80	69,65	69,80	-0,07%	68,65	71,90	70,43	38.203.591	542.412
ORCAY	4,18	4,13	4,18	0,00%	4,09	4,18	4,13	1.064.291	257.675
ORGE	111,50	111,40	111,60	-2,11%	111,30	114,80	113,31	24.089.136	212.601
ORMA	180,00	-	-	-0,28%	180,00	180,00	180,00	90.900	505
OSMEN	9,43	9,43	-	9,91%	8,59	9,43	9,24	52.537.413	5.686.129
OSTIM	1,93	1,92	1,93	0,52%	1,92	1,94	1,93	6.776.732	3.511.066
OTKAR	387,75	387,50	387,75	-0,13%	387,25	395,25	390,81	93.816.644	240.058
OTTO	173,10	173,00	173,10	1,41%	170,40	175,40	173,37	7.119.267	41.065
OYAKC	21,14	21,14	21,16	0,86%	21,02	21,22	21,16	41.893.953	1.980.043
OYAYO	48,80	48,78	48,80	-0,53%	48,80	49,06	48,92	497.496	10.169
OYLUM	8,08	8,08	8,10	-0,25%	8,05	8,10	8,08	236.660	29.292
OYYAT	41,54	41,52	41,64	0,10%	41,42	41,78	41,59	2.741.016	65.905
OZATD	1.874,00	1.873,00	1.874,00	0,21%	1.860,00	1.943,00	1.906,61	236.426.772	124.004
OZGYO	2,23	2,23	2,24	0,45%	2,22	2,25	2,24	5.357.837	2.392.318
OZKGY	14,04	14,04	14,05	-0,50%	14,02	14,17	14,10	4.491.455	318.480
OZRDN	26,00	25,86	26,00	-1,81%	25,54	26,48	25,98	695.048	26.756
OZSUB	30,84	30,82	30,86	-0,26%	30,58	31,46	30,95	10.728.643	346.607
OZYSR	13,18	13,17	13,20	0,61%	13,00	13,40	13,23	19.232.251	1.453.464
PAGYO	157,70	157,60	158,30	-1,87%	157,00	160,70	158,41	7.236.060	45.680
PAHOL	1,49	1,49	1,50	0,00%	1,49	1,51	1,50	106.964.193	71.337.151
PAMEL	86,35	86,35	86,45	-1,20%	86,30	87,80	87,02	4.416.675	50.755
PAPIL	15,30	15,29	15,31	2,41%	15,12	15,43	15,26	58.655.218	3.843.296
PARSN	84,90	84,90	85,00	-0,12%	84,90	85,85	85,35	4.039.481	47.329
PASEU	100,50	100,50	100,70	6,63%	93,60	100,90	96,94	349.571.410	3.606.119
PATEK	25,54	25,52	25,54	2,74%	25,30	25,82	25,52	231.433.614	9.068.828
PCILT	32,06	32,02	32,08	-0,74%	32,06	32,52	32,24	8.133.130	252.297
PEKGY	14,44	14,44	14,45	1,05%	14,36	14,52	14,45	228.944.643	15.842.453
PENGD	11,22	11,21	11,23	-0,18%	11,20	11,35	11,27	6.934.641	615.402
PENTA	13,77	13,76	13,78	0,51%	13,71	13,83	13,78	5.060.557	367.131
PETKM	18,91	18,90	18,91	-0,11%	18,87	19,10	18,99	188.512.583	9.926.870
PETUN	11,92	11,90	11,92	0,00%	11,90	12,01	11,96	1.650.047	138.018
PGSUS	177,70	177,60	177,70	2,07%	174,40	178,40	176,84	879.853.598	4.975.382
PINSU	10,85	10,82	10,85	0,09%	10,82	10,95	10,89	4.501.090	413.409
PKART	129,50	129,50	129,60	-1,07%	129,50	131,00	130,07	5.447.780	41.882
PKENT	146,50	146,30	146,50	-0,14%	146,30	148,50	147,30	2.907.314	19.738
PLTUR	23,80	23,76	23,80	1,54%	23,52	23,80	23,70	8.278.788	349.364
PNLSN	43,76	43,72	43,80	0,92%	43,62	44,64	44,29	7.660.622	172.951
PNSUT	11,81	11,80	11,83	0,17%	11,80	11,91	11,84	2.870.949	242.415
POLHO	21,20	21,18	21,22	0,00%	21,10	21,40	21,26	14.778.223	695.130
POLTK	5.500,00	5.500,00	5.502,50	-2,65%	5.477,50	5.672,50	5.544,70	18.197.713	3.282
PRDGS	7,50	7,50	7,52	4,02%	7,21	7,56	7,43	11.934.612	1.605.898
PRKAB	36,42	36,42	36,50	0,00%	36,40	36,86	36,58	3.689.541	100.871
PRKME	22,94	22,92	22,94	0,09%	22,64	24,28	23,53	108.904.571	4.627.986
PRZMA	72,95	72,90	72,95	-4,01%	72,00	76,80	74,07	49.749.413	671.666
PSDTC	147,50	147,20	147,50	0,00%	142,80	151,00	147,73	12.895.859	87.294
PSGYO	3,40	3,39	3,40	0,00%	3,39	3,43	3,41	65.540.681	19.229.564
QNBFK	48,62	-	-	10,00%	48,62	48,62	48,62	692.008	14.233
QNBTR	220,10	-	-	2,28%	220,10	220,10	220,10	423.252	1.923
QUAGR	3,88	3,87	3,88	0,52%	3,85	3,91	3,88	21.906.035	5.647.132
RALYH	208,20	208,00	208,20	-0,14%	204,50	209,70	206,85	152.308.155	736.311
RAYSG	186,00	185,60	186,00	1,31%	184,50	188,70	186,94	10.119.688	54.133
REEDR	6,58	6,57	6,58	1,54%	6,49	6,58	6,56	18.035.062	2.750.980
RGYAS	193,00	192,80	192,90	0,57%	191,70	193,50	192,58	11.127.143	57.779
RNPOL	2,54	2,54	2,56	0,79%	2,50	2,57	2,55	2.750.083	1.080.403
RODRG	27,64	27,62	27,64	1,25%	26,58	27,64	27,14	2.086.741	76.898
RTALB	3,65	3,64	3,65	1,39%	3,61	3,71	3,66	68.442.654	18.695.918
RUBNS	22,84	22,82	22,86	0,62%	22,74	23,10	22,98	4.903.770	213.401
RUZYE	9,91	9,90	9,91	-0,30%	9,90	10,11	9,99	10.445.474	1.045.468
RYGYO	31,00	31,00	31,02	2,18%	30,60	31,18	30,96	7.378.680	238.296
RYSAS	21,08	21,10	21,12	2,03%	20,76	21,14	21,03	6.153.282	292.580
SAFKR	20,84	20,78	20,82	1,46%	20,70	21,54	21,20	51.982.072	2.452.512
SAHOL	96,35	96,35	96,40	1,96%	94,35	96,95	95,62	608.019.095	6.358.721
SAMAT	6,78	6,75	6,78	-1,45%	6,65	6,90	6,72	3.151.643	469.351
SANEL	79,65	-	-	-5,01%	79,65	79,65	79,65	1.485.393	18.649
SANFM	9,49	9,48	9,49	2,48%	9,22	9,55	9,39	10.975.548	1.168.501
SANKO	21,58	21,60	21,70	-0,64%	21,58	21,88	21,75	902.035	41.471
SARKY	27,06	27,04	27,06	-0,73%	27,06	27,44	27,24	26.247.762	963.436
SASA	2,41	2,40	2,41	0,42%	2,40	2,41	2,41	454.669.258	188.794.875
SAYAS	50,45	50,40	50,45	-0,20%	50,35	51,40	50,84	9.818.428	193.120
SDTTR	275,00	274,50	275,00	0,64%	271,25	282,25	277,11	115.159.862	415.569
SEGMN	56,60	56,60	56,65	3,76%	53,95	59,40	56,95	73.040.244	1.282.551
SEGYO	4,71	4,70	4,71	2,17%	4,63	4,71	4,68	4.481.250	958.474
SEKFK	10,27	10,23	10,27	0,59%	10,16	10,28	10,22	233.215	22.824
SEKUR	10,79	-	-	2,96%	10,79	10,79	10,79	1.188.141	110.115
SELEC	218,00	217,60	218,00	-2,24%	215,00	223,00	218,33	72.976.798	334.246
SELVA	1,96	1,95	1,96	0,51%	1,95	1,97	1,96	5.372.192	2.741.518
SERNT	10,12	10,12	10,14	0,30%	10,09	10,25	10,17	16.564.403	1.629.509
SEYKM	4,70	4,69	4,70	0,21%	4,66	4,72	4,70	569.620	121.287
SILVR	2,61	2,60	2,61	-0,76%	2,59	2,66	2,61	1.268.669	485.696
SISE	44,60	44,58	44,60	0,59%	44,32	44,76	44,57	357.000.999	8.009.710
SKBNK	17,85	17,84	17,86	0,85%	17,70	17,89	17,81	53.645.030	3.011.909
SKTAS	3,76	3,75	3,76	0,80%	3,72	3,96	3,85	35.831.628	9.318.434
SKYLP	245,00	242,10	245,00	-1,61%	236,60	250,00	241,22	6.046.002	25.064
SKYMD	14,84	14,83	14,85	1,44%	14,60	14,87	14,71	9.163.156	622.966
SMART	27,82	27,80	27,84	-1,00%	27,56	28,84	28,10	15.606.618	555.429
SMRTG	11,47	11,46	11,47	-0,35%	11,45	11,63	11,51	81.636.919	7.092.470
SMRVA	14,18	14,18	14,19	0,28%	14,14	14,31	14,23	19.998.048	1.405.851
SNGYO	3,88	3,87	3,88	0,00%	3,82	3,88	3,85	11.713.002	3.039.307
SNICA	4,48	4,47	4,48	-3,03%	4,46	4,71	4,56	47.159.004	10.338.889
SNPAM	20,58	-	-	-2,00%	20,58	20,58	20,58	107.613	5.229
SODSN	8,90	-	-	0,00%	8,90	8,90	8,90	14.267	1.603
SOHOE	16,33	16,33	16,37	8,87%	15,50	16,50	16,43	2.018.246.636	122.806.829
SOKE	15,92	15,91	15,92	-1,55%	15,90	16,24	16,00	5.647.409	352.902
SOKM	47,06	47,04	47,08	1,38%	46,80	47,18	47,03	59.888.951	1.273.394
SONME	127,90	126,20	127,90	0,71%	126,00	128,90	126,68	254.508	2.009
SRVGY	2,79	2,79	2,80	0,36%	2,79	2,82	2,80	5.124.902	1.831.690
SUMAS	380,00	-	-	0,00%	380,00	380,00	380,00	260.680	686
SUNTK	28,80	28,70	28,80	2,86%	28,50	29,70	29,17	13.422.489	460.228
SURGY	71,10	71,05	71,10	-1,93%	70,80	72,90	71,74	55.964.541	780.161
SUWEN	6,76	6,75	6,77	0,30%	6,75	6,83	6,78	1.928.218	284.392
SVGYO	23,20	23,18	23,20	-1,02%	23,16	23,74	23,33	87.729.935	3.759.793
TABGD	240,50	240,40	240,60	-0,04%	237,30	244,80	241,74	54.734.166	226.417
TARKM	529,00	528,50	529,00	1,93%	522,50	536,50	529,56	28.859.079	54.496
TATEN	12,76	12,75	12,76	0,47%	12,74	12,95	12,85	48.492.404	3.773.374
TATGD	19,35	19,34	19,36	-0,21%	19,25	19,47	19,36	5.584.748	288.453
TAVHL	279,50	279,50	279,75	1,08%	276,25	281,00	279,47	248.098.016	887.756
TBORG	135,80	135,70	135,90	0,44%	135,50	136,30	135,98	2.041.086	15.010
TCELL	108,00	108,00	108,10	0,75%	107,20	108,40	107,85	227.129.143	2.106.020
TCKRC	141,10	141,00	141,10	5,14%	136,70	142,30	139,94	276.564.086	1.976.248
TDGYO	16,37	16,30	16,37	1,68%	16,00	16,40	16,25	2.794.547	172.018
TEHOL	39,12	39,10	39,12	0,26%	39,00	39,16	39,10	170.696.857	4.365.540
TEKTU	9,01	9,00	9,01	-0,11%	8,98	9,17	9,05	13.068.157	1.443.639
TERA	149,30	149,30	149,40	0,40%	147,00	150,80	149,64	412.343.437	2.755.518
TEZOL	15,92	15,90	15,92	-1,85%	15,91	16,20	16,06	4.328.073	269.564
TGSAS	174,80	174,70	174,90	0,75%	174,10	176,40	175,48	5.593.288	31.874
THYAO	348,50	348,25	348,50	4,34%	335,25	349,75	343,43	8.516.670.860	24.798.893
TKFEN	140,70	140,60	140,70	0,14%	140,00	141,30	140,60	61.731.034	439.042
TKNSA	19,72	19,71	19,72	0,31%	19,46	19,80	19,66	10.659.602	542.348
TLMAN	91,60	91,55	91,65	0,55%	91,50	92,45	91,89	5.050.634	54.962
TMPOL	437,00	436,00	436,50	-2,51%	433,00	451,00	438,07	30.148.276	68.821
TMSN	90,10	90,10	90,30	0,61%	89,85	91,70	90,59	7.623.614	84.159
TNZTP	24,32	24,28	24,34	0,08%	24,14	24,62	24,25	10.068.364	415.227
TOASO	302,00	301,75	302,00	0,00%	300,50	303,25	302,11	134.152.962	444.047
TRALT	51,75	51,70	51,75	2,27%	50,50	52,30	51,56	1.917.800.689	37.197.637
TRCAS	42,12	42,16	42,20	0,10%	42,00	42,68	42,35	4.196.876	99.108
TRENJ	93,00	92,95	93,05	1,14%	92,40	94,10	93,23	27.154.609	291.279
TRGYO	99,55	99,55	99,60	0,40%	98,70	100,00	99,31	13.719.479	138.149
TRHOL	1.527,00	1.526,00	1.527,00	-1,29%	1.487,00	1.535,00	1.505,66	28.309.326	18.802
TRILC	1,17	-	-	0,86%	1,17	1,17	1,17	480.849	410.982
TRMET	119,50	119,40	119,50	1,70%	118,30	120,00	119,35	113.537.889	951.280
TSGYO	6,65	6,64	6,66	0,61%	6,62	6,69	6,66	999.253	150.054
TSKB	11,91	11,89	11,91	0,93%	11,77	11,92	11,84	25.376.823	2.144.262
TSPOR	0,92	0,91	0,92	1,10%	0,90	0,92	0,91	24.114.498	26.458.412
TTKOM	61,75	61,70	61,75	0,90%	61,25	62,00	61,69	332.225.756	5.385.555
TTRAK	441,25	441,00	441,25	0,06%	440,00	444,75	442,13	6.251.252	14.139
TUCLK	4,11	4,11	4,12	0,00%	4,10	4,17	4,13	4.038.515	977.624
TUKAS	2,28	2,27	2,28	0,88%	2,26	2,28	2,27	16.095.740	7.084.012
TUPRS	248,90	248,80	248,90	0,28%	246,70	251,75	249,28	1.223.510.956	4.908.103
TUREX	7,33	7,32	7,33	0,14%	7,30	7,38	7,33	11.285.676	1.539.806
TURGG	28,06	28,04	28,10	-0,85%	28,06	28,56	28,28	1.439.503	50.894
TURSG	6,07	6,06	6,07	0,50%	6,02	6,08	6,06	40.719.479	6.722.771
UCAYM	34,38	34,38	34,40	2,20%	33,66	34,84	34,22	74.878.619	2.188.308
UFUK	1.664,00	1.662,00	1.665,00	0,67%	1.657,00	1.669,00	1.663,10	1.077.691	648
ULAS	25,40	25,36	25,38	0,55%	25,32	25,60	25,50	297.395	11.663
ULKER	100,30	100,20	100,30	0,20%	100,10	100,70	100,44	85.091.666	847.222
ULUFA	1,81	1,80	1,81	1,12%	1,79	1,82	1,81	4.025.919	2.228.640
ULUSE	279,00	279,00	279,50	-0,27%	278,75	284,50	280,91	8.342.752	29.699
ULUUN	8,98	8,98	8,99	-0,66%	8,98	9,07	9,03	3.998.177	442.609
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,30	13,27	13,31	2,31%	13,04	13,41	13,27	6.390.792	481.463
USAK	1,49	1,48	1,49	0,68%	1,48	1,51	1,49	22.418.045	15.014.000
VAKBN	32,12	32,12	32,14	0,75%	31,74	32,22	31,98	249.781.787	7.811.380
VAKFA	12,03	12,02	12,03	0,25%	12,01	12,07	12,04	12.834.261	1.066.402
VAKFN	1,63	1,63	1,64	0,62%	1,62	1,64	1,63	10.633.327	6.522.028
VAKKO	73,10	73,10	73,25	0,69%	72,60	73,75	73,20	1.898.040	25.931
VANGD	90,95	90,05	90,95	0,66%	89,35	92,35	90,50	1.729.908	19.115
VBTYZ	29,72	29,70	29,72	2,55%	29,20	30,60	29,91	25.528.981	853.595
VERTU	39,84	39,78	39,84	-0,15%	39,76	40,12	39,92	2.245.014	56.235
VERUS	510,50	510,00	511,00	-6,93%	510,00	548,50	519,15	43.113.332	83.046
VESBE	6,32	6,31	6,32	0,96%	6,30	6,55	6,41	41.448.826	6.463.037
VESTL	25,06	25,04	25,06	0,56%	24,94	25,70	25,28	52.706.835	2.085.292
VKFYO	25,70	25,72	25,86	-1,00%	25,60	25,92	25,70	366.057	14.242
VKGYO	2,73	2,72	2,73	0,00%	2,72	2,74	2,73	6.152.531	2.254.919
VKING	24,58	24,52	24,58	-0,16%	24,56	24,72	24,65	302.213	12.258
VRGYO	2,13	2,12	2,13	2,40%	2,08	2,15	2,12	8.181.321	3.852.443
VSNMD	88,30	88,35	88,40	0,06%	88,25	89,80	88,97	28.223.110	317.235
YAPRK	11,90	11,89	11,90	0,59%	11,87	12,03	11,94	3.044.045	254.862
YATAS	41,86	41,82	41,88	1,31%	41,34	42,08	41,80	10.742.321	256.985
YAYLA	26,42	26,38	26,42	4,76%	25,30	27,56	26,29	72.965.725	2.775.874
YBTAS	16,79	-	-	5,07%	16,79	16,79	16,79	382.594	22.787
YEOTK	96,25	96,15	96,25	1,58%	95,95	98,20	97,06	180.151.763	1.856.176
YESIL	1,39	1,38	1,39	0,72%	1,37	1,39	1,38	2.876.155	2.087.025
YGGYO	233,00	232,80	233,00	-0,77%	232,70	234,60	233,60	2.507.962	10.736
YIGIT	23,58	23,56	23,58	1,11%	23,34	23,64	23,53	10.410.679	442.519
YKBNK	38,04	38,04	38,06	0,05%	37,64	38,20	37,94	1.516.588.309	39.976.562
YKSLN	3,31	3,30	3,31	0,30%	3,30	3,36	3,33	5.238.286	1.573.251
YONGA	53,95	-	-	1,41%	53,95	53,95	53,95	50.389	934
YUNSA	9,22	9,21	9,22	-0,65%	9,20	9,37	9,27	6.731.085	725.872
YYAPI	0,92	-	-	0,00%	0,92	0,92	0,92	325.265	353.549
YYLGD	11,19	11,18	11,19	0,36%	11,16	11,26	11,21	8.513.805	759.528
ZEDUR	9,63	9,60	9,63	0,00%	9,61	9,71	9,66	1.471.217	152.366
ZERGY	10,64	10,63	10,64	0,57%	10,53	10,83	10,69	28.528.845	2.668.953
ZGYO	37,56	37,50	37,54	0,05%	37,12	38,22	37,70	34.983.217	927.952
ZOREN	2,74	2,73	2,74	0,74%	2,73	2,78	2,75	19.073.258	6.925.401
ZRGYO	18,16	18,12	18,14	2,25%	17,80	18,30	18,11	14.741.085	814.123

Midas’ın Kulakları

Tümünü Gör

Tem 6, 2026 • 14 dakika once

Nikkei 225, yarı iletken hisselerinde kâr realizasyonuyla yatay kapandı

Tem 6, 2026 • 30 dakika once

Asya borsaları karışık kapandı; teknoloji hisselerinde satış baskısı öne çıktı

Tem 6, 2026 • 30 dakika once

KOSPI, Samsung bilançosu öncesinde 11. günde de yabancı satışlarıyla geriledi

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