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	12,76	12,76	12,77	8,14%	11,80	12,98	12,69	509.782.045	40.189.322
A1YEN	29,64	29,64	29,66	2,56%	28,92	29,90	29,56	25.771.704	871.965
ACSEL	98,90	98,85	98,90	1,23%	97,70	100,00	98,94	9.948.402	100.554
ADEL	34,86	34,78	34,86	5,64%	32,70	35,16	33,78	61.109.061	1.809.107
ADESE	1,54	1,53	1,54	1,32%	1,52	1,56	1,54	243.645.084	158.053.231
ADGYO	44,76	44,72	44,82	1,77%	44,00	44,92	44,44	23.750.966	534.442
AEFES	15,89	15,88	15,89	1,15%	15,70	16,12	15,93	462.770.574	29.048.772
AFYON	13,12	13,11	13,12	1,08%	12,98	13,13	13,07	31.540.247	2.413.076
AGESA	214,50	214,50	214,60	-3,03%	213,00	226,00	215,83	68.237.870	316.161
AGHOL	29,02	29,00	29,04	1,11%	28,62	29,20	28,92	75.546.476	2.611.878
AGROT	6,37	6,37	6,38	7,06%	5,95	6,49	6,26	228.131.837	36.422.187
AGYO	7,12	7,11	7,12	0,56%	7,06	7,14	7,11	1.359.374	191.266
AHGAZ	22,40	22,40	22,42	-0,44%	22,18	22,64	22,37	46.006.737	2.056.449
AHSGY	16,29	16,29	16,31	-2,57%	15,87	17,01	16,53	93.119.722	5.634.971
AKBNK	72,80	72,75	72,80	4,30%	70,10	73,00	71,65	5.370.149.701	74.954.546
AKCNS	162,40	162,30	162,40	-1,81%	162,10	165,00	162,71	41.766.185	256.691
AKENR	11,30	11,30	11,31	0,27%	11,24	11,38	11,30	47.351.489	4.189.540
AKFGY	2,63	2,63	2,64	2,33%	2,58	2,65	2,62	70.081.722	26.715.075
AKFIS	20,54	20,54	20,56	1,78%	20,22	20,60	20,44	24.076.531	1.177.742
AKFYE	16,78	16,77	16,78	2,25%	16,44	16,80	16,65	32.334.534	1.942.072
AKGRT	6,88	6,87	6,88	1,18%	6,79	6,90	6,84	69.508.009	10.158.744
AKMGY	202,60	202,50	202,80	2,37%	197,80	206,00	201,21	2.422.161	12.038
AKSA	10,05	10,04	10,05	2,34%	9,85	10,08	9,99	122.799.733	12.297.663
AKSEN	69,15	69,10	69,15	-4,62%	68,95	71,75	70,40	589.479.426	8.373.717
AKSGY	7,44	7,43	7,44	-1,20%	7,42	7,53	7,47	27.211.007	3.642.103
AKSUE	24,30	24,28	24,30	-6,54%	23,40	26,30	24,38	206.744.983	8.480.923
AKYHO	2,74	2,74	2,75	0,00%	2,71	2,76	2,74	2.684.239	981.367
ALARK	104,00	103,90	104,00	1,96%	102,20	104,90	103,78	837.492.484	8.070.306
ALBRK	8,07	8,07	8,08	2,67%	7,89	8,09	8,00	98.085.745	12.267.652
ALCAR	866,00	865,50	867,00	1,64%	854,00	875,00	866,39	16.614.667	19.177
ALCTL	104,30	104,30	104,40	0,77%	103,70	104,60	104,21	16.344.549	156.845
ALFAS	41,24	41,24	41,26	1,03%	40,94	41,30	41,17	28.634.442	695.563
ALGYO	30,28	30,26	30,30	1,82%	29,66	30,38	30,08	58.761.056	1.953.807
ALKA	10,67	10,65	10,67	0,85%	10,45	10,69	10,58	45.354.861	4.286.608
ALKIM	18,40	18,37	18,39	0,00%	17,81	18,68	18,07	46.545.680	2.575.695
ALKLC	217,00	216,40	217,00	2,07%	205,20	219,00	212,12	224.572.578	1.058.726
ALTINS1	100,86	100,85	100,86	2,72%	99,30	101,56	100,78	3.479.494.264	34.527.299
ALTNY	14,89	14,88	14,89	1,64%	14,65	14,89	14,80	134.252.139	9.070.248
ALVES	26,54	26,52	26,56	3,35%	25,60	26,68	26,20	103.435.085	3.948.479
ANELE	16,29	16,27	16,29	-2,40%	15,86	17,06	16,50	41.260.600	2.500.631
ANGEN	10,92	10,92	10,93	1,02%	10,79	11,00	10,92	11.319.202	1.036.323
ANHYT	97,30	97,30	97,35	-0,97%	96,40	100,70	98,67	154.391.423	1.564.656
ANSGR	23,06	23,06	23,08	-0,60%	22,80	23,24	22,92	95.017.625	4.145.288
ARASE	71,20	71,15	71,20	-4,94%	70,20	74,50	71,53	49.370.910	690.228
ARCLK	103,80	103,80	103,90	2,77%	101,60	104,00	103,16	184.879.198	1.792.175
ARDYZ	35,12	35,08	35,12	5,66%	33,48	36,06	35,18	235.771.862	6.701.479
ARENA	29,08	29,00	29,08	2,76%	27,98	29,48	28,50	56.086.446	1.967.729
ARMGD	73,65	73,60	73,65	4,69%	70,35	74,95	73,13	160.313.782	2.192.089
ARSAN	3,80	3,79	3,80	0,00%	3,64	3,89	3,78	221.184.252	58.519.821
ARTMS	37,88	37,88	37,94	0,91%	37,20	38,14	37,60	42.036.211	1.118.036
ARZUM	2,42	2,41	2,42	-2,42%	2,39	2,50	2,43	31.511.394	12.945.837
ASELS	230,40	230,30	230,40	-0,56%	228,50	233,70	230,60	3.969.115.145	17.212.014
ASGYO	10,90	10,88	10,90	0,46%	10,80	11,04	10,90	22.854.255	2.096.046
ASTOR	117,20	117,20	117,30	0,26%	116,80	118,30	117,51	1.559.674.343	13.272.981
ASUZU	58,15	58,15	58,25	1,93%	57,20	58,25	57,72	24.043.282	416.560
ATAGY	15,10	15,10	15,18	-2,45%	14,99	15,87	15,21	5.773.509	379.687
ATAKP	52,15	52,10	52,15	-0,19%	51,60	52,70	51,92	19.410.410	373.824
ATATP	136,30	136,30	136,40	2,56%	132,20	137,50	136,13	97.725.949	717.896
ATEKS	155,60	-	-	-9,95%	155,60	155,60	155,60	3.252.507	20.903
ATLAS	5,89	5,87	5,88	0,34%	5,80	5,96	5,88	1.743.446	296.633
ATSYH	73,60	-	-	-2,13%	73,60	74,50	73,74	1.229.368	16.672
AVGYO	9,61	9,60	9,61	1,26%	9,49	9,98	9,68	25.740.470	2.660.345
AVHOL	37,38	37,38	37,44	1,08%	36,90	37,60	37,21	28.221.138	758.513
AVOD	3,65	3,65	3,66	-0,54%	3,64	3,78	3,69	25.802.422	6.997.593
AVPGY	52,25	52,20	52,25	0,48%	51,45	52,45	52,08	25.318.571	486.195
AVTUR	15,18	15,09	15,18	-0,78%	15,00	15,30	15,11	6.044.671	400.031
AYCES	419,00	418,75	420,00	1,70%	411,25	424,00	417,19	16.282.581	39.029
AYDEM	23,64	23,62	23,64	4,88%	22,22	23,66	23,18	134.808.352	5.815.787
AYEN	25,12	25,08	25,12	1,21%	24,78	25,14	25,00	7.269.637	290.797
AYES	17,86	-	-	1,77%	17,03	17,94	17,27	722.017	41.817
AYGAZ	198,40	198,40	198,50	-0,25%	197,70	201,70	199,83	93.546.299	469.372
AZTEK	4,20	4,20	4,21	1,94%	4,15	4,23	4,19	16.348.198	3.899.838
BAGFS	25,92	25,92	25,94	1,09%	25,60	26,02	25,87	9.662.383	373.493
BAHKM	68,15	68,10	68,25	-0,22%	67,00	70,40	68,88	106.534.384	1.546.704
BAKAB	37,88	37,82	37,92	1,55%	37,30	38,50	38,08	14.653.749	384.862
BALAT	100,50	-	-	-7,12%	100,50	107,80	102,45	8.522.739	83.193
BALSU	17,28	17,28	17,29	-0,06%	17,19	17,89	17,41	94.904.052	5.449.961
BANVT	165,90	165,80	165,90	2,41%	161,00	169,40	164,62	52.703.216	320.153
BARMA	38,18	38,16	38,18	1,22%	37,04	38,18	37,88	64.301.574	1.697.532
BASCM	13,90	-	-	1,68%	13,67	13,90	13,70	833.028	60.794
BASGZ	45,66	45,66	45,68	-1,89%	45,52	47,70	46,10	24.486.111	531.104
BAYRK	5,84	5,84	-	9,98%	5,35	5,84	5,71	200.985.027	35.193.578
BEGYO	4,80	4,79	4,80	2,35%	4,69	4,99	4,82	58.309.829	12.086.911
BERA	18,21	18,22	18,23	4,06%	17,50	18,38	17,97	198.425.575	11.039.894
BESLR	12,48	12,47	12,48	1,96%	12,27	12,52	12,41	24.416.261	1.966.962
BEYAZ	27,54	27,54	27,58	1,70%	26,90	27,60	27,27	31.344.391	1.149.345
BFREN	156,00	156,00	156,20	0,97%	154,50	157,50	155,77	16.226.106	104.169
BIENY	26,30	26,28	26,30	4,95%	25,02	27,26	26,06	224.960.892	8.632.281
BIGCH	49,52	49,42	49,52	-2,13%	49,06	50,75	49,69	30.880.018	621.484
BIGEN	9,26	9,26	9,27	4,04%	8,91	9,38	9,20	66.908.239	7.274.958
BIGTK	303,25	303,00	303,75	-1,06%	301,75	310,25	306,22	56.434.381	184.295
BIMAS	542,00	542,00	542,50	1,03%	535,50	544,00	540,53	1.424.999.390	2.636.303
BINBN	180,70	180,80	180,90	0,39%	180,00	184,00	181,32	42.645.276	235.192
BINHO	9,17	9,16	9,17	3,85%	8,85	9,31	9,13	262.888.786	28.803.265
BIOEN	16,89	16,87	16,89	1,14%	16,58	16,98	16,81	17.648.888	1.049.652
BIZIM	26,28	26,24	26,26	1,47%	25,90	26,42	26,18	3.869.323	147.812
BJKAS	1,64	1,63	1,64	0,61%	1,62	1,66	1,64	38.015.538	23.158.407
BLCYT	33,66	33,62	33,66	4,66%	32,04	33,68	32,92	19.988.965	607.174
BLUME	51,25	51,20	51,25	-2,38%	51,15	52,50	51,83	126.192.209	2.434.869
BMSCH	32,94	32,92	32,94	8,36%	30,40	33,00	32,25	387.668.977	12.021.360
BMSTL	89,10	89,10	89,15	-2,03%	87,85	90,95	88,90	251.434.575	2.828.173
BNTAS	6,44	6,44	6,45	1,74%	6,34	6,59	6,48	21.631.365	3.340.218
BOBET	19,30	19,30	19,32	2,55%	18,73	19,35	19,13	49.149.663	2.568.893
BORLS	4,09	4,08	4,09	3,28%	3,98	4,15	4,07	127.204.523	31.263.997
BORSK	5,82	5,81	5,82	2,11%	5,71	5,85	5,78	29.987.897	5.184.971
BOSSA	6,39	6,38	6,40	1,59%	6,29	6,44	6,39	8.296.025	1.298.985
BRISA	85,45	85,45	85,50	-0,58%	85,10	86,70	85,90	12.911.917	150.316
BRKO	9,30	-	-	-1,06%	9,30	9,40	9,37	1.979.087	211.258
BRKSN	7,45	7,45	7,48	2,05%	7,42	7,58	7,50	1.918.452	255.698
BRKVY	101,30	101,20	101,50	3,16%	98,30	104,90	101,67	136.641.798	1.343.960
BRLSM	13,74	13,74	13,75	4,33%	13,20	13,75	13,52	18.483.580	1.367.664
BRMEN	8,10	-	-	-5,04%	8,10	8,40	8,22	856.513	104.213
BRSAN	565,50	565,00	565,50	1,89%	555,00	573,50	563,09	813.487.133	1.444.696
BRYAT	2.276,00	2.274,00	2.276,00	3,45%	2.188,00	2.316,00	2.273,95	205.057.950	90.177
BSOKE	16,32	16,32	16,33	0,12%	16,14	16,60	16,34	88.074.640	5.389.833
BTCIM	3,84	3,84	3,85	0,79%	3,73	3,87	3,80	385.974.401	101.584.747
BUCIM	7,67	7,67	7,68	-4,13%	7,64	8,00	7,73	56.792.442	7.351.559
BULGS	44,44	44,42	44,44	1,46%	43,76	45,20	44,41	311.796.657	7.021.213
BURCE	59,15	-	-	2,42%	59,05	59,15	59,11	4.597.770	77.782
BURVA	650,50	650,50	652,00	3,25%	600,00	652,50	616,90	33.714.623	54.652
BVSAN	101,90	101,80	101,90	0,89%	100,70	102,20	101,64	23.142.532	227.682
BYDNR	27,26	27,26	27,28	1,87%	26,16	27,62	27,24	3.159.872	116.023
CANTE	2,04	2,03	2,04	2,00%	2,01	2,05	2,03	477.154.154	234.741.944
CASA	109,00	-	-	1,96%	109,00	109,00	109,00	1.743.891	15.999
CATES	33,80	33,78	33,80	2,55%	32,84	34,30	33,80	22.024.154	651.707
CCOLA	59,30	59,25	59,30	0,85%	57,85	59,95	58,82	342.081.695	5.815.661
CELHA	10,44	10,43	10,44	-1,60%	10,23	10,76	10,42	19.888.264	1.908.453
CEMAS	4,14	4,13	4,14	2,48%	4,05	4,16	4,11	51.916.557	12.631.488
CEMTS	11,43	11,42	11,44	1,60%	11,10	11,46	11,33	24.579.706	2.169.190
CEMZY	41,86	41,84	41,90	-2,65%	41,38	44,50	42,34	104.916.245	2.478.193
CEOEM	23,96	23,96	23,98	0,93%	23,60	24,16	23,96	20.404.705	851.533
CGCAM	35,02	35,00	35,02	-3,79%	34,60	37,40	35,96	274.519.051	7.634.322
CIMSA	45,48	45,48	45,50	-2,19%	45,30	46,20	45,57	452.586.038	9.931.470
CLEBI	1.545,00	1.544,00	1.545,00	1,44%	1.519,00	1.549,00	1.538,00	40.615.414	26.408
CMBTN	1.953,00	1.952,00	1.953,00	0,41%	1.945,00	1.973,00	1.956,21	13.951.663	7.132
CMENT	349,50	-	-	1,60%	349,50	350,50	350,39	1.804.879	5.151
CONSE	3,02	3,01	3,02	3,42%	2,92	3,02	2,98	16.237.788	5.449.791
COSMO	271,00	270,75	271,00	-5,82%	264,00	283,25	273,18	28.598.022	104.685
CRDFA	65,05	65,05	65,10	0,46%	63,00	66,50	64,70	33.313.777	514.869
CRFSA	116,00	116,00	116,10	0,43%	115,20	117,00	116,02	27.105.797	233.632
CUSAN	21,30	21,26	21,30	0,95%	21,04	21,40	21,23	4.036.259	190.091
CVKMD	26,98	26,96	26,98	1,97%	26,46	27,48	27,03	477.745.543	17.677.932
CWENE	28,20	28,20	28,22	0,57%	28,00	29,30	28,32	959.878.556	33.889.683
DAGI	7,71	7,71	7,72	2,66%	7,52	7,80	7,68	33.973.877	4.425.625
DAPGM	13,04	13,04	-	9,95%	11,76	13,04	12,57	1.038.387.548	82.643.573
DARDL	2,21	2,21	2,22	1,38%	2,18	2,22	2,20	18.463.204	8.377.329
DCTTR	9,19	9,19	9,21	1,10%	9,05	9,48	9,22	56.856.467	6.164.616
DENGE	3,27	3,27	3,28	7,57%	3,06	3,33	3,20	122.167.985	38.126.874
DERHL	13,37	13,36	13,37	1,75%	13,14	13,55	13,36	46.325.641	3.468.111
DERIM	36,92	36,88	36,96	0,38%	36,80	37,80	37,12	16.304.428	439.295
DESA	11,38	11,37	11,39	1,52%	10,68	11,60	11,34	27.035.088	2.384.241
DESPC	45,26	45,20	45,28	-1,95%	44,74	46,90	45,40	25.730.390	566.715
DEVA	63,05	63,00	63,05	0,56%	62,60	64,30	63,25	45.000.238	711.426
DGATE	70,20	70,20	70,40	-0,71%	67,20	70,90	69,52	44.839.840	645.006
DGGYO	32,12	31,96	32,12	1,07%	31,82	32,38	32,00	1.830.880	57.207
DGNMO	4,95	4,95	4,96	3,34%	4,81	4,96	4,88	7.571.001	1.552.098
DIRIT	28,00	-	-	1,45%	28,00	28,00	28,00	1.477.952	52.784
DITAS	34,38	34,38	-	9,98%	29,80	34,38	32,68	186.014.046	5.691.323
DMLKTG	5,81	5,80	5,81	0,00%	5,80	5,84	5,82	63.427.914	10.902.350
DMRGD	3,42	3,42	3,43	3,32%	3,24	3,46	3,35	164.044.013	49.029.938
DMSAS	9,12	9,11	9,13	-9,43%	9,07	9,44	9,16	336.597.635	36.735.072
DNISI	19,34	19,32	19,34	0,83%	19,18	19,54	19,36	8.291.785	428.315
DOAS	192,70	192,70	192,80	2,45%	188,50	193,20	190,46	311.710.185	1.636.662
DOCO	10.210,00	10.197,50	10.215,00	-1,21%	10.100,00	10.370,00	10.240,44	33.066.380	3.229
DOFER	54,15	54,10	54,15	-0,46%	52,85	55,50	53,86	40.379.674	749.663
DOFRB	80,45	80,40	80,45	3,01%	77,55	80,50	79,06	820.296.074	10.375.684
DOGUB	47,32	47,30	47,32	-2,27%	46,50	49,18	47,55	16.255.396	341.894
DOHOL	17,35	17,35	17,36	2,36%	16,88	17,36	17,20	258.988.837	15.057.569
DOKTA	23,24	23,22	23,24	-3,25%	23,22	24,48	23,82	15.378.175	645.485
DSTKF	557,50	557,00	557,50	0,45%	556,00	569,50	560,79	563.809.548	1.005.388
DUNYH	113,90	113,90	114,00	-2,06%	113,50	121,60	116,34	38.608.345	331.859
DURDO	3,67	3,66	3,67	0,82%	3,62	3,67	3,65	5.856.994	1.604.022
DURKN	14,82	14,80	14,83	-0,74%	14,67	15,06	14,86	23.917.287	1.610.054
DYOBY	13,06	13,05	13,07	0,93%	12,91	13,12	13,06	5.308.401	406.529
DZGYO	8,14	8,13	8,15	8,68%	7,60	8,23	8,09	169.431.471	20.947.155
EBEBK	53,95	53,90	53,95	-3,05%	53,75	56,50	54,76	34.284.489	626.100
ECILC	83,80	83,75	83,80	2,44%	82,00	83,85	82,98	153.247.542	1.846.723
ECOGR	22,36	22,34	22,36	0,27%	22,12	23,10	22,63	630.594.016	27.869.603
ECZYT	293,25	293,25	293,50	2,18%	288,25	294,25	290,95	57.103.073	196.265
EDATA	6,66	6,66	-	9,90%	5,81	6,66	6,22	178.616.904	28.701.262
EDIP	34,96	34,96	34,98	1,63%	34,44	35,36	34,93	20.469.539	586.000
EFOR	23,56	23,50	23,56	-2,64%	23,20	26,06	24,62	407.235.473	16.540.276
EGEEN	8.050,00	8.045,00	8.050,00	-0,59%	8.000,00	8.252,50	8.124,28	147.463.740	18.151
EGEGY	25,74	25,68	25,72	-2,20%	25,50	26,44	25,85	48.797.608	1.887.578
EGEPO	8,26	8,25	8,26	0,85%	8,12	8,57	8,34	39.328.645	4.716.389
EGGUB	94,05	94,05	94,10	1,35%	92,80	94,40	93,90	16.172.382	172.234
EGPRO	25,06	25,00	25,06	3,47%	24,24	25,08	24,70	19.898.452	805.541
EGSER	3,04	3,04	3,05	1,67%	2,98	3,06	3,02	7.746.978	2.563.658
EKGYO	21,06	21,04	21,06	3,03%	20,52	21,12	20,86	2.608.642.879	125.034.535
EKIZ	146,00	-	-	-0,61%	146,00	147,00	146,71	1.291.341	8.802
EKOS	5,94	5,93	5,94	1,02%	5,87	5,98	5,90	33.896.747	5.745.328
EKSUN	5,40	5,38	5,40	2,27%	5,28	5,41	5,36	7.349.672	1.371.431
ELITE	28,52	28,48	28,52	0,92%	28,26	28,94	28,58	19.859.077	694.863
EMKEL	35,16	35,14	35,16	1,91%	34,70	37,94	36,31	1.002.929.509	27.625.483
EMNIS	160,00	-	-	1,27%	158,80	160,00	159,15	863.411	5.425
ENDAE	14,49	14,48	14,49	2,69%	14,13	14,56	14,38	22.236.383	1.546.572
ENERY	9,53	9,52	9,53	-0,63%	9,40	9,60	9,48	53.709.880	5.666.588
ENJSA	91,50	91,45	91,50	1,27%	89,85	91,85	90,67	242.741.823	2.677.100
ENKAI	79,75	79,75	79,80	1,14%	78,65	80,00	79,30	456.063.658	5.751.180
ENSRI	17,14	17,14	17,17	-0,41%	16,99	17,77	17,45	47.546.319	2.724.206
ENTRA	10,52	10,51	10,52	3,14%	10,24	10,54	10,41	50.462.382	4.846.005
EPLAS	5,13	5,13	5,14	1,58%	5,05	5,16	5,12	9.455.774	1.845.265
ERBOS	181,10	181,00	181,10	0,61%	179,20	181,90	180,71	5.401.183	29.889
ERCB	70,90	70,90	70,95	0,71%	70,55	71,85	71,12	82.425.400	1.158.899
EREGL	24,20	24,18	24,20	1,60%	23,88	24,28	24,15	2.056.339.135	85.151.565
ERSU	18,40	18,48	18,49	-0,11%	18,02	18,70	18,41	3.089.491	167.790
ESCAR	25,60	25,60	25,62	1,03%	24,26	26,10	25,22	225.776.779	8.954.228
ESCOM	3,46	3,46	3,47	-6,49%	3,45	3,70	3,50	108.134.683	30.856.965
ESEN	4,76	4,76	4,77	7,21%	4,40	4,77	4,61	417.191.664	90.571.035
ETILR	3,87	3,86	3,87	3,48%	3,73	3,90	3,81	60.908.486	16.004.559
ETYAT	22,60	22,32	22,60	2,08%	21,10	22,98	22,09	7.725.642	349.744
EUHOL	11,20	-	-	0,90%	11,20	11,20	11,20	2.557.901	228.384
EUKYO	17,00	16,96	17,00	-1,05%	16,49	17,31	16,81	4.820.948	286.777
EUPWR	33,60	33,58	33,60	2,44%	32,84	33,78	33,27	191.364.652	5.751.621
EUREN	6,59	6,59	6,60	3,94%	6,37	6,67	6,58	384.458.366	58.456.676
EUYO	13,89	13,83	13,88	-0,43%	13,80	13,97	13,86	2.576.266	185.894
EYGYO	3,77	3,76	3,78	-0,53%	3,75	3,82	3,78	17.805.803	4.712.057
FADE	13,57	13,53	13,57	1,72%	13,31	13,68	13,45	8.647.338	642.888
FENER	9,21	9,20	9,21	-0,11%	9,20	9,31	9,26	116.516.427	12.586.092
FLAP	8,97	8,97	9,00	0,45%	8,84	9,01	8,95	2.494.369	278.683
FMIZP	320,25	320,25	320,75	0,71%	315,00	321,50	319,04	12.113.346	37.968
FONET	2,94	2,94	2,95	5,38%	2,81	2,97	2,91	145.547.531	49.999.297
FORMT	3,14	3,13	3,14	-1,57%	3,09	3,36	3,20	170.924.957	53.476.321
FORTE	84,15	84,00	84,15	4,15%	80,80	85,00	83,26	152.052.486	1.826.249
FRIGO	13,72	13,70	13,72	-3,24%	13,58	14,27	13,99	98.767.547	7.062.326
FROTO	94,95	94,95	95,00	2,48%	92,80	95,20	94,20	874.682.895	9.285.854
FZLGY	12,90	12,89	12,90	0,16%	12,70	13,07	12,82	40.024.789	3.121.491
GARAN	147,70	147,60	147,70	2,93%	144,10	148,00	146,06	3.712.954.097	25.421.421
GARFA	27,72	27,70	27,76	-0,22%	27,12	29,20	27,80	53.456.672	1.922.806
GEDIK	6,11	6,10	6,11	7,19%	5,71	6,21	6,03	104.953.227	17.420.540
GEDZA	28,18	28,12	28,18	0,43%	27,76	28,42	28,06	14.524.519	517.583
GENIL	190,30	190,20	190,30	-4,37%	186,30	196,00	188,22	472.085.187	2.508.118
GENTS	9,60	9,59	9,60	0,84%	9,45	9,89	9,61	38.405.905	3.994.972
GEREL	19,14	19,12	19,13	1,11%	18,80	19,16	18,92	45.566.450	2.408.747
GESAN	47,16	47,14	47,16	1,64%	46,40	47,26	46,91	159.532.140	3.401.032
GIPTA	67,60	67,55	67,60	-2,45%	67,30	70,90	68,92	445.759.958	6.467.693
GLBMD	13,37	13,22	13,38	-2,41%	13,12	13,92	13,43	4.498.181	334.924
GLCVY	79,65	79,55	79,60	-0,44%	78,25	81,65	79,52	53.285.294	670.115
GLRMK	174,40	174,30	174,40	-0,34%	173,70	176,10	174,39	102.257.489	586.369
GLRYH	3,89	3,89	3,90	4,01%	3,74	3,96	3,89	33.977.085	8.739.839
GLYHO	11,94	11,93	11,95	-0,08%	11,92	12,10	12,02	47.158.796	3.924.448
GMTAS	45,08	45,04	45,08	0,31%	44,52	45,50	44,88	49.322.269	1.098.909
GOKNR	19,92	19,91	19,92	0,86%	19,76	20,02	19,89	25.257.419	1.269.692
GOLTS	317,25	317,25	317,50	1,20%	313,50	317,75	315,03	20.752.704	65.876
GOODY	14,94	14,94	14,95	1,63%	14,76	15,09	14,91	10.124.893	679.262
GOZDE	22,14	22,10	22,14	1,93%	21,74	22,46	22,11	20.133.163	910.627
GRNYO	14,92	14,81	14,92	-0,40%	14,73	15,03	14,86	3.296.884	221.903
GRSEL	319,00	318,75	319,00	-0,31%	318,00	321,50	319,03	52.793.378	165.483
GRTHO	286,00	285,75	286,25	-0,52%	283,25	296,00	289,02	227.965.425	788.750
GSDDE	10,40	10,37	10,40	1,27%	10,21	10,44	10,34	12.582.529	1.217.209
GSDHO	4,62	4,61	4,62	1,09%	4,57	4,64	4,61	15.939.579	3.456.062
GSRAY	1,17	1,16	1,17	0,86%	1,16	1,18	1,17	156.210.681	133.374.150
GUBRF	350,75	350,50	350,75	0,79%	344,25	352,00	348,71	541.711.754	1.553.457
GUNDG	272,00	-	-	7,83%	272,00	272,00	272,00	27.233.184	100.122
GWIND	22,90	22,88	22,90	2,51%	22,38	23,00	22,74	85.766.685	3.772.049
GZNMI	62,70	62,70	-	10,00%	57,10	62,70	61,58	695.478.882	11.293.355
HALKB	38,02	38,00	38,02	3,37%	36,88	38,34	37,76	1.783.939.137	47.245.001
HATEK	14,78	14,75	14,78	2,07%	14,45	14,83	14,67	16.163.068	1.101.734
HATSN	39,36	39,32	39,36	1,86%	38,60	39,78	39,18	17.691.612	451.559
HDFGS	3,46	3,46	-	9,84%	3,24	3,46	3,39	494.569.734	145.849.266
HEDEF	41,80	41,80	41,88	4,24%	39,70	43,28	41,39	225.009.384	5.436.363
HEKTS	3,14	3,14	3,15	2,61%	3,06	3,16	3,14	269.964.892	86.103.201
HKTM	11,22	11,22	11,24	2,94%	10,95	11,24	11,11	21.971.353	1.977.176
HLGYO	3,82	3,81	3,82	1,87%	3,76	3,82	3,80	58.015.342	15.252.925
HOROZ	61,80	61,75	61,80	-3,29%	61,65	64,10	62,32	49.743.590	798.233
HRKET	72,50	72,50	72,55	3,35%	70,00	72,65	71,39	73.448.640	1.028.894
HTTBT	42,70	42,68	42,70	1,76%	41,90	43,00	42,51	26.097.991	613.883
HUBVC	2,73	2,70	2,73	9,64%	2,45	2,73	2,67	16.786.727	6.294.564
HUNER	3,16	3,15	3,16	2,27%	3,09	3,17	3,13	25.425.360	8.114.106
HURGZ	5,47	5,46	5,47	1,48%	5,39	5,50	5,45	11.425.394	2.097.331
ICBCT	13,43	13,43	13,44	2,52%	13,12	13,51	13,36	9.567.356	716.106
ICUGS	2,67	2,66	2,67	2,30%	2,61	2,70	2,66	16.948.048	6.367.152
IDGYO	3,54	3,53	3,54	-2,75%	3,50	3,64	3,55	7.293.536	2.053.171
IEYHO	67,30	67,25	67,30	1,13%	66,75	67,80	67,24	483.480.619	7.190.274
IHAAS	42,12	42,10	42,14	2,48%	40,46	42,24	41,63	15.653.997	376.007
IHEVA	2,27	2,26	2,27	2,25%	2,19	2,27	2,23	2.867.891	1.287.656
IHGZT	1,59	1,58	1,59	1,92%	1,56	1,60	1,58	24.746.294	15.676.172
IHLAS	2,29	2,28	2,29	1,33%	2,27	2,31	2,29	107.547.050	47.013.812
IHLGM	2,09	2,09	2,10	1,95%	2,05	2,14	2,09	25.105.179	11.991.343
IHYAY	1,98	1,97	1,98	1,02%	1,96	2,00	1,98	8.815.930	4.457.213
IMASM	5,01	5,01	5,02	6,82%	4,71	5,07	4,94	263.408.625	53.317.026
INDES	7,67	7,66	7,67	-2,42%	7,64	7,86	7,68	50.578.369	6.588.405
INFO	3,73	3,73	3,74	6,57%	3,52	3,78	3,71	170.579.437	46.043.535
INGRM	414,50	414,25	414,75	0,85%	412,00	418,25	414,79	8.954.918	21.589
INTEK	272,75	-	-	1,39%	272,75	279,00	278,17	1.215.593	4.370
INTEM	279,25	278,75	279,25	1,18%	275,50	282,00	278,33	7.079.220	25.435
INVEO	8,70	8,70	8,71	4,32%	8,34	8,71	8,59	58.361.175	6.795.565
INVES	315,75	315,00	315,75	-8,87%	315,00	346,50	325,31	158.346.741	486.752
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	-	-	0,58%	86,00	86,60	86,39	1.145.312	13.257
ISBTR	455.060,00	-	-	2,25%	455.060,00	455.060,00	455.060,00	910.120	2
ISCTR	14,30	14,29	14,30	1,49%	14,07	14,39	14,25	6.990.190.946	490.624.385
ISDMR	35,56	35,54	35,56	0,85%	35,26	35,62	35,49	43.107.972	1.214.779
ISFIN	17,32	17,33	17,35	5,93%	16,35	17,37	16,93	73.461.322	4.338.373
ISGSY	70,90	70,85	70,90	4,11%	68,35	71,30	70,33	61.146.552	869.435
ISGYO	21,06	21,06	21,08	0,29%	20,82	21,12	20,97	27.940.263	1.332.569
ISKPL	11,20	11,19	11,20	-3,78%	11,18	11,68	11,36	80.542.015	7.090.661
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,22	40,20	40,22	1,51%	39,76	40,48	40,13	255.295.984	6.361.812
ISSEN	7,23	7,23	7,24	0,14%	7,20	7,30	7,24	6.475.358	894.762
ISYAT	8,61	8,60	8,61	-1,03%	8,41	8,70	8,58	23.377.529	2.724.821
IZENR	9,77	9,76	9,77	4,05%	9,39	10,00	9,66	595.065.114	61.635.214
IZFAS	55,75	55,70	55,75	-1,50%	51,80	57,50	55,51	443.560.113	7.990.958
IZINV	64,00	64,15	64,60	0,00%	62,75	65,05	64,09	8.010.992	124.998
IZMDC	6,87	6,87	6,88	1,63%	6,77	6,95	6,86	28.252.070	4.119.013
JANTS	18,84	18,83	18,84	1,24%	18,65	18,85	18,76	18.811.262	1.002.968
KAPLM	300,25	299,50	300,25	0,08%	297,00	306,00	299,23	19.090.660	63.799
KAREL	8,57	8,57	8,58	2,02%	8,45	8,62	8,56	27.541.589	3.219.029
KARSN	9,34	9,34	9,35	1,52%	9,22	9,36	9,33	47.763.741	5.121.261
KARTN	78,85	78,90	79,00	1,61%	78,00	79,80	79,17	14.238.073	179.851
KATMR	2,86	2,85	2,86	2,51%	2,81	2,89	2,86	149.364.284	52.248.504
KAYSE	19,40	19,39	19,42	5,26%	18,36	19,78	19,20	125.947.967	6.559.561
KBORU	14,46	14,46	14,47	-0,28%	14,37	14,63	14,50	49.936.114	3.444.993
KCAER	10,53	10,52	10,53	-0,19%	10,39	10,59	10,52	59.895.257	5.696.335
KCHOL	173,20	173,10	173,20	2,61%	169,30	173,50	171,91	4.478.568.284	26.052.367
KENT	728,00	-	-	1,82%	728,00	728,00	728,00	627.536	862
KERVN	2,23	-	-	-0,45%	2,23	2,24	2,24	509.221	227.884
KFEIN	8,80	8,79	8,80	1,15%	8,71	8,95	8,83	32.145.474	3.642.635
KGYO	5,01	5,00	5,01	0,00%	4,98	5,08	5,02	14.701.496	2.930.212
KIMMR	13,50	13,47	13,49	1,66%	13,28	13,66	13,48	5.876.241	436.055
KLGYO	6,19	6,18	6,19	1,64%	6,14	6,25	6,19	30.006.987	4.844.402
KLKIM	35,08	35,08	35,10	-0,90%	34,92	35,54	35,13	45.901.938	1.306.691
KLMSN	31,72	31,70	31,76	0,76%	31,30	32,64	31,72	60.503.230	1.907.232
KLNMA	9,36	-	-	-5,45%	9,36	9,90	9,46	2.889.834	305.446
KLRHO	331,25	331,00	331,25	8,16%	300,25	331,25	319,70	338.870.896	1.059.968
KLSER	27,24	27,22	27,24	2,18%	26,70	27,24	27,06	17.140.662	633.510
KLSYN	7,08	7,08	7,09	-0,70%	7,08	7,38	7,21	28.702.519	3.982.331
KLYPV	55,95	55,90	55,95	2,29%	54,90	56,05	55,37	48.599.587	877.733
KMPUR	16,03	16,03	16,07	1,33%	15,87	16,56	16,24	19.818.218	1.220.310
KNFRT	12,82	12,81	12,85	-1,69%	12,50	13,63	12,96	77.708.362	5.995.217
KOCMT	2,59	2,58	2,59	4,02%	2,49	2,61	2,56	45.757.312	17.859.307
KONKA	15,69	15,68	15,70	0,00%	15,57	15,91	15,70	30.737.290	1.957.716
KONTR	11,70	11,69	11,70	1,56%	11,40	11,78	11,57	1.586.150.503	137.068.043
KONYA	4.587,50	4.582,50	4.587,50	0,22%	4.560,00	4.622,50	4.583,76	29.624.845	6.463
KOPOL	5,47	5,46	5,47	2,82%	5,35	5,48	5,44	19.896.865	3.656.282
KORDS	48,96	48,94	48,98	1,03%	48,46	49,00	48,78	12.189.180	249.888
KOTON	16,06	16,05	16,07	2,95%	15,52	16,22	16,00	43.374.505	2.710.763
KRDMA	24,20	24,18	24,20	1,34%	23,84	24,36	24,16	38.249.838	1.583.469
KRDMB	23,20	23,18	23,20	1,49%	22,98	23,32	23,16	4.550.339	196.457
KRDMD	25,92	25,90	25,92	2,61%	25,38	26,04	25,74	695.913.261	27.036.065
KRGYO	2,91	2,90	2,91	2,11%	2,86	2,92	2,90	16.751.825	5.776.232
KRONT	13,73	13,73	13,76	6,68%	13,00	13,91	13,63	49.428.490	3.626.841
KRPLS	7,92	7,92	7,93	1,80%	7,80	8,13	7,94	11.773.510	1.482.753
KRSTL	9,78	9,77	9,78	4,38%	9,40	9,80	9,63	46.551.636	4.835.052
KRTEK	25,02	25,02	25,04	1,05%	24,70	25,08	24,91	10.309.399	413.934
KRVGD	2,80	2,79	2,80	1,45%	2,71	2,81	2,75	28.796.221	10.487.552
KSTUR	2.960,00	-	-	0,85%	2.940,00	2.960,00	2.947,88	501.140	170
KTLEV	21,30	21,28	21,30	-0,65%	20,54	21,58	21,07	837.074.834	39.727.057
KTSKR	72,35	72,35	72,50	-3,53%	72,05	75,60	73,23	54.169.081	739.678
KUTPO	107,70	107,60	107,70	2,96%	104,60	109,40	107,58	59.357.941	551.768
KUVVA	140,00	-	-	0,50%	139,30	140,00	139,86	1.766.664	12.632
KUYAS	54,25	54,20	54,25	1,40%	53,45	54,90	54,19	225.706.523	4.165.179
KZBGY	11,02	11,01	11,02	1,10%	10,91	11,13	11,04	51.591.711	4.675.437
KZGYO	24,10	24,10	24,16	3,88%	23,34	24,28	23,86	22.739.981	953.058
LIDER	68,40	68,40	68,50	-2,29%	65,60	69,60	67,67	187.630.309	2.772.775
LIDFA	4,57	4,57	4,58	0,22%	4,51	4,67	4,59	41.589.967	9.068.714
LILAK	29,24	29,24	29,26	0,83%	28,78	29,60	29,19	81.615.726	2.795.690
LINK	218,40	218,30	218,50	0,69%	216,20	221,30	218,96	90.476.798	413.208
LKMNH	18,79	18,80	18,82	-2,08%	18,76	19,44	19,08	27.599.447	1.446.796
LMKDC	28,54	28,54	28,56	0,85%	28,14	28,56	28,34	56.314.047	1.987.180
LOGO	153,40	153,30	153,40	1,93%	151,90	155,00	153,68	74.518.454	484.883
LRSHO	4,12	4,11	4,12	4,83%	3,94	4,15	4,08	131.947.720	32.307.293
LUKSK	103,00	102,90	103,10	0,10%	102,30	104,50	103,09	7.355.177	71.347
LYDHO	166,70	166,70	166,90	-0,77%	165,70	169,40	167,43	61.533.113	367.522
LYDYE	13.782,50	13.772,50	13.805,00	-1,15%	13.607,50	14.230,00	13.930,99	28.419.218	2.040
MAALT	925,00	924,50	925,00	2,55%	901,00	936,00	922,62	23.740.753	25.732
MACKO	28,78	28,78	28,84	-6,86%	28,72	31,06	29,57	78.220.055	2.645.382
MAGEN	39,00	39,00	39,04	2,31%	37,60	39,92	38,85	431.379.014	11.105.037
MAKIM	15,22	15,19	15,22	1,81%	14,97	15,28	15,20	7.473.875	491.836
MAKTK	15,54	15,54	15,55	0,58%	15,50	16,31	15,88	114.006.293	7.180.783
MANAS	16,67	16,66	16,67	4,51%	15,08	17,00	15,86	149.406.349	9.421.176
MARBL	12,41	12,40	12,41	1,14%	12,28	12,58	12,38	8.812.414	711.628
MARKA	39,20	39,20	39,26	5,49%	37,00	39,90	38,84	77.229.483	1.988.328
MARMR	1,72	1,72	-	9,55%	1,56	1,72	1,67	485.357.361	291.312.590
MARTI	2,73	2,73	2,74	1,87%	2,68	2,75	2,72	54.820.653	20.123.736
MAVI	42,68	42,66	42,68	-1,93%	42,24	43,52	42,58	393.909.208	9.251.663
MEDTR	28,92	28,90	28,92	0,56%	28,70	29,98	29,05	21.952.223	755.748
MEGAP	3,30	-	-	0,00%	3,28	3,30	3,29	1.074.386	326.864
MEGMT	54,70	54,70	54,75	1,11%	54,10	55,40	54,79	135.167.695	2.467.100
MEKAG	3,91	3,90	3,91	1,03%	3,87	3,96	3,91	13.477.201	3.450.080
MEPET	15,00	14,95	15,00	-1,77%	14,95	15,63	15,10	3.437.374	227.623
MERCN	17,07	17,05	17,07	-1,22%	16,93	17,55	17,17	57.985.903	3.376.294
MERIT	17,72	17,71	17,72	-1,01%	17,55	18,06	17,76	60.861.958	3.427.882
MERKO	14,04	14,03	14,04	3,24%	13,60	14,18	13,90	53.404.367	3.842.934
METRO	4,02	4,01	4,02	1,26%	3,99	4,12	4,03	17.483.928	4.336.313
MGROS	529,00	528,50	529,00	1,34%	519,50	529,00	524,75	721.603.416	1.375.135
MHRGY	3,42	3,41	3,42	-0,87%	3,39	3,50	3,43	10.850.166	3.165.455
MIATK	39,60	39,60	39,62	0,46%	39,50	40,36	39,83	500.094.215	12.556.566
MMCAS	133,30	-	-	-1,19%	133,30	134,90	134,80	1.775.228	13.169
MNDRS	13,51	13,51	13,52	0,90%	13,33	13,64	13,46	32.250.190	2.396.393
MNDTR	6,72	6,72	6,73	2,28%	6,54	6,77	6,69	9.785.188	1.462.282
MOBTL	9,18	9,17	9,18	1,32%	8,95	9,30	9,11	72.899.396	8.002.816
MOGAN	8,48	8,48	8,49	3,54%	8,21	8,53	8,38	49.584.914	5.913.880
MOPAS	40,02	40,00	40,02	-0,45%	39,74	40,42	40,09	109.857.410	2.740.215
MPARK	383,75	383,50	383,75	0,85%	374,75	385,00	380,71	257.111.211	675.351
MRGYO	2,49	2,48	2,49	4,18%	2,40	2,52	2,47	57.107.736	23.085.587
MRSHL	1.565,00	1.564,00	1.566,00	-0,19%	1.555,00	1.587,00	1.569,10	20.842.359	13.283
MSGYO	6,16	6,15	6,16	-0,65%	6,10	6,24	6,16	14.145.938	2.294.955
MTRKS	21,86	21,86	21,88	-0,55%	21,50	21,98	21,79	15.489.272	710.748
MTRYO	8,59	8,59	8,66	-0,46%	8,58	8,80	8,70	1.377.676	158.379
MZHLD	6,32	6,31	6,32	0,96%	6,06	6,33	6,28	1.441.743	229.733
NATEN	8,86	8,85	8,86	2,19%	8,65	9,11	8,88	95.503.871	10.757.535
NETAS	57,15	57,10	57,15	0,62%	56,80	58,00	57,24	12.362.956	215.974
NIBAS	3,66	3,65	3,67	1,10%	3,62	3,71	3,66	14.338.959	3.919.261
NTGAZ	10,26	10,26	10,27	-2,29%	10,24	10,58	10,32	28.967.536	2.807.602
NTHOL	49,02	49,00	49,06	1,16%	48,60	49,54	49,13	64.567.070	1.314.122
NUGYO	11,08	11,08	11,09	-0,18%	10,85	11,35	11,06	56.618.547	5.119.178
NUHCM	224,20	223,90	224,20	0,58%	220,50	225,90	223,60	23.441.389	104.835
OBAMS	8,12	8,11	8,12	2,01%	7,89	8,38	8,14	423.515.205	52.035.410
OBASE	31,52	31,50	31,52	1,48%	31,06	31,64	31,42	4.865.097	154.861
ODAS	5,21	5,20	5,21	2,76%	5,09	5,21	5,17	120.799.513	23.345.654
ODINE	312,00	311,75	312,50	2,46%	303,50	315,00	308,76	76.666.207	248.306
OFSYM	68,20	68,20	68,30	-1,30%	67,40	70,25	68,49	101.293.106	1.478.920
ONCSM	273,00	272,75	273,00	3,80%	264,75	278,00	272,86	104.325.654	382.346
ONRYT	64,80	64,80	64,90	2,05%	63,45	65,35	64,51	51.457.533	797.647
ORCAY	3,67	3,66	3,67	1,94%	3,52	3,71	3,62	9.127.870	2.522.231
ORGE	68,25	68,20	68,25	-0,66%	67,90	69,30	68,21	22.849.024	334.986
ORMA	166,60	-	-	-1,36%	166,60	170,10	169,64	875.510	5.161
OSMEN	8,14	8,14	8,16	3,83%	7,84	8,17	8,08	15.973.893	1.976.811
OSTIM	3,01	3,00	3,01	1,35%	2,98	3,04	3,01	20.042.322	6.669.357
OTKAR	480,00	479,75	480,00	-1,23%	478,00	489,75	481,48	85.133.635	176.816
OTTO	474,00	473,75	474,00	0,85%	463,50	483,50	472,78	40.738.284	86.167
OYAKC	23,48	23,48	23,50	1,91%	22,94	23,54	23,32	312.207.324	13.387.803
OYAYO	55,10	54,25	54,95	1,19%	53,00	56,80	55,18	6.485.176	117.532
OYLUM	9,47	9,47	9,48	1,61%	9,26	9,51	9,38	8.484.004	904.234
OYYAT	40,16	40,14	40,16	-0,84%	40,14	40,60	40,35	7.166.257	177.605
OZATD	160,00	159,80	160,00	0,38%	158,50	161,10	159,66	15.074.327	94.418
OZGYO	2,10	2,09	2,10	1,94%	2,01	2,17	2,08	105.859.845	50.850.485
OZKGY	14,21	14,21	14,22	-0,07%	14,05	14,55	14,23	53.929.317	3.789.952
OZRDN	14,09	13,89	14,09	2,70%	13,30	14,54	13,93	4.822.455	346.221
OZSUB	18,15	18,15	18,16	1,34%	17,83	18,20	18,03	13.298.747	737.431
OZYSR	41,08	41,10	41,14	-0,58%	40,98	41,86	41,39	14.693.124	354.968
PAGYO	81,55	81,45	81,65	-0,97%	81,25	83,40	81,77	6.460.926	79.018
PAHOL	1,56	1,55	1,56	0,65%	1,54	1,57	1,56	776.782.237	499.072.778
PAMEL	82,50	82,50	82,65	0,55%	81,90	82,90	82,29	5.186.146	63.020
PAPIL	16,22	16,21	16,22	1,19%	16,03	16,73	16,33	110.920.373	6.793.637
PARSN	102,00	102,00	102,10	-1,92%	101,30	104,00	102,50	21.620.592	210.936
PASEU	131,70	131,60	131,70	-2,80%	130,70	136,90	132,49	336.557.638	2.540.189
PATEK	21,76	21,74	21,76	-1,18%	21,28	23,30	22,35	1.500.566.091	67.147.813
PCILT	24,34	24,34	-	9,94%	21,84	24,34	23,74	44.138.602	1.859.277
PEKGY	12,99	12,98	12,99	3,10%	12,27	13,27	12,94	4.654.248.057	359.566.940
PENGD	7,71	7,71	7,72	1,58%	7,60	7,71	7,68	10.758.689	1.400.602
PENTA	13,35	13,35	13,36	1,99%	13,04	13,42	13,31	14.187.134	1.065.848
PETKM	16,52	16,51	16,52	1,79%	16,26	16,54	16,43	470.490.383	28.630.886
PETUN	11,32	11,30	11,32	1,07%	11,22	11,35	11,28	8.683.692	770.042
PGSUS	194,90	194,80	194,90	1,67%	192,50	196,00	194,52	2.148.718.096	11.046.323
PINSU	11,20	11,20	11,21	0,27%	11,07	11,25	11,17	38.284.817	3.426.825
PKART	73,60	73,50	73,60	0,34%	72,90	74,20	73,50	13.462.233	183.150
PKENT	174,70	174,60	174,70	-8,05%	173,90	208,90	184,20	605.804.482	3.288.890
PLTUR	22,50	22,50	22,52	-0,79%	22,48	22,86	22,64	47.292.804	2.088.639
PNLSN	37,58	37,56	37,58	1,29%	37,28	37,92	37,63	9.947.223	264.361
PNSUT	11,17	11,17	11,20	0,99%	11,10	11,23	11,18	3.711.593	332.139
POLHO	16,20	16,18	16,20	0,56%	16,11	16,33	16,21	35.761.012	2.206.548
POLTK	8.387,50	8.387,50	8.390,00	-9,86%	8.375,00	10.235,00	9.048,09	475.124.265	52.511
PRDGS	6,30	6,29	6,30	3,62%	6,09	6,35	6,24	23.765.657	3.805.920
PRKAB	30,70	30,68	30,70	0,13%	30,38	31,20	30,76	21.012.108	683.203
PRKME	18,41	18,40	18,41	-0,38%	18,03	18,47	18,29	30.345.954	1.659.081
PRZMA	11,52	11,50	11,52	1,41%	11,36	11,70	11,51	3.292.164	286.143
PSDTC	141,90	141,70	142,00	0,92%	137,40	142,60	140,94	5.093.183	36.138
PSGYO	2,50	2,49	2,50	0,40%	2,49	2,54	2,51	254.598.541	101.261.060
QNBFK	55,50	-	-	-1,42%	55,50	56,30	56,20	1.912.642	34.032
QNBTR	443,00	-	-	-1,88%	443,00	449,00	448,26	2.668.026	5.952
QUAGR	3,07	3,06	3,07	7,72%	2,83	3,13	3,05	693.194.270	227.360.190
RALYH	231,70	231,50	231,80	1,31%	224,80	233,70	229,64	122.863.495	535.024
RAYSG	218,00	217,90	218,00	0,93%	215,00	219,90	217,16	39.541.306	182.084
REEDR	6,75	6,75	6,76	2,12%	6,62	6,82	6,74	120.277.876	17.848.224
RGYAS	136,30	136,30	136,50	-1,09%	135,30	137,90	136,39	93.919.555	688.621
RNPOL	42,40	42,40	42,68	0,00%	41,82	42,98	42,57	3.926.292	92.228
RODRG	21,70	21,30	21,70	1,88%	21,00	21,94	21,15	3.471.717	164.168
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,52	3,51	3,52	2,62%	3,44	3,54	3,51	67.953.459	19.390.193
RUBNS	25,46	25,46	-	9,93%	23,50	25,46	24,71	239.490.591	9.691.412
RUZYE	11,31	11,30	11,31	0,98%	11,10	11,40	11,25	42.749.674	3.798.944
RYGYO	21,46	21,42	21,46	2,19%	21,00	21,72	21,53	24.138.658	1.121.106
RYSAS	14,67	14,66	14,67	0,82%	14,56	14,84	14,67	23.517.876	1.602.914
SAFKR	22,98	22,96	22,98	-2,13%	22,62	23,80	23,08	60.666.364	2.628.353
SAHOL	87,55	87,50	87,55	3,92%	84,75	87,95	86,67	2.696.296.674	31.108.601
SAMAT	6,00	6,00	6,03	1,18%	5,93	6,08	5,99	5.312.246	886.812
SANEL	37,48	-	-	1,52%	37,48	38,00	37,92	6.366.237	167.868
SANFM	6,96	6,95	6,96	-3,47%	6,90	7,26	7,05	36.582.681	5.191.674
SANKO	20,56	20,56	20,58	1,08%	20,30	20,68	20,50	6.951.602	339.151
SARKY	18,40	18,40	18,41	2,45%	17,96	18,61	18,39	66.342.309	3.608.220
SASA	2,89	2,88	2,89	3,96%	2,78	2,94	2,88	3.748.601.673	1.302.944.830
SAYAS	39,52	39,52	39,56	0,66%	38,94	40,00	39,29	12.794.211	325.650
SDTTR	181,00	180,80	181,00	2,20%	177,10	182,20	179,88	58.445.007	324.920
SEGMN	18,64	18,63	18,64	1,25%	17,58	18,91	18,62	31.294.501	1.680.516
SEGYO	4,97	4,96	4,97	-4,42%	4,89	5,14	5,01	68.689.343	13.719.579
SEKFK	8,07	8,03	8,07	0,88%	7,95	8,09	8,04	1.972.275	245.220
SEKUR	3,63	3,63	3,64	2,25%	3,53	3,64	3,59	3.199.033	891.232
SELEC	80,15	80,10	80,15	-7,87%	78,50	86,05	80,46	207.190.046	2.575.151
SELVA	2,72	-	-	9,68%	2,56	2,72	2,70	22.351.450	8.265.913
SERNT	7,93	7,92	7,93	1,67%	7,81	7,98	7,90	22.587.919	2.857.881
SEYKM	5,02	5,01	5,02	-0,20%	4,93	5,09	5,01	3.594.839	718.265
SILVR	2,99	2,98	2,99	1,70%	2,83	3,02	2,93	12.118.235	4.132.783
SISE	39,00	38,98	39,00	1,62%	38,70	39,16	38,94	773.173.632	19.857.776
SKBNK	7,78	7,78	7,79	0,00%	7,77	7,83	7,80	98.216.622	12.600.198
SKTAS	3,90	3,89	3,90	2,90%	3,78	3,95	3,86	26.977.198	6.992.849
SKYLP	242,10	242,20	245,10	-3,12%	240,00	253,25	242,42	23.073.654	95.180
SKYMD	11,89	11,87	11,88	1,02%	11,67	11,96	11,84	21.137.623	1.785.818
SMART	22,08	22,06	22,08	1,19%	21,82	22,24	21,93	17.686.472	806.573
SMRTG	23,00	23,00	23,02	0,00%	22,74	23,08	22,97	82.030.703	3.571.777
SMRVA	103,60	-	103,60	-9,99%	103,60	109,80	105,32	781.642.055	7.421.333
SNGYO	4,55	4,54	4,55	0,22%	4,46	4,60	4,55	74.395.853	16.366.852
SNICA	4,43	4,42	4,43	3,99%	4,26	4,55	4,45	80.594.343	18.120.447
SNKRN	303,00	-	-	7,45%	303,00	304,00	303,91	2.313.683	7.613
SNPAM	26,02	-	-	6,90%	25,50	26,02	25,57	2.892.146	113.095
SODSN	101,50	-	-	2,47%	99,95	101,50	101,28	796.165	7.861
SOKE	10,51	10,49	10,51	1,64%	10,36	10,53	10,47	10.408.663	994.373
SOKM	50,10	50,05	50,10	-1,86%	49,92	51,65	50,92	287.998.471	5.656.013
SONME	177,50	176,00	177,50	2,13%	171,00	185,90	179,83	28.300.221	157.370
SRVGY	3,29	3,29	3,30	3,79%	3,18	3,31	3,27	56.616.464	17.325.595
SUMAS	286,25	-	-	1,96%	280,75	286,25	281,46	178.729	635
SUNTK	54,85	-	54,85	-9,93%	54,85	61,05	56,19	51.264.431	912.423
SURGY	43,88	43,86	43,90	-0,27%	43,70	44,32	44,04	40.344.417	916.151
SUWEN	9,43	9,43	9,44	-3,78%	9,36	9,64	9,46	53.353.496	5.639.152
TABGD	212,10	212,00	212,20	1,43%	208,10	213,00	211,15	86.842.896	411.280
TARKM	327,00	326,50	327,00	0,62%	324,75	329,50	327,10	23.613.829	72.192
TATEN	12,73	12,73	12,74	-0,55%	12,30	12,97	12,70	83.196.431	6.550.451
TATGD	11,96	11,96	11,98	1,79%	11,79	12,01	11,90	13.892.626	1.167.254
TAVHL	308,25	308,00	308,25	3,35%	298,25	308,50	304,12	728.999.905	2.397.102
TBORG	165,50	165,40	165,60	-2,07%	163,70	167,50	165,54	33.459.260	202.126
TCELL	95,10	95,10	95,15	2,15%	93,50	95,25	94,41	1.895.445.491	20.077.055
TCKRC	60,00	60,05	60,10	2,74%	57,80	61,25	60,14	154.129.482	2.563.033
TDGYO	37,60	37,56	37,60	-1,00%	37,46	38,82	37,98	11.247.835	296.119
TEHOL	28,36	-	28,36	-9,97%	28,36	29,36	28,62	4.107.335.511	143.530.189
TEKTU	9,13	9,13	9,14	-0,76%	8,96	9,61	9,26	191.466.741	20.685.147
TERA	172,10	172,00	172,10	0,06%	165,70	175,00	170,98	3.254.694.295	19.035.950
TEZOL	12,10	12,09	12,11	2,11%	11,87	12,14	11,99	18.020.685	1.503.419
TGSAS	171,30	171,40	171,60	0,76%	168,80	180,70	174,86	39.824.084	227.751
THYAO	272,00	271,75	272,00	1,30%	269,75	272,75	271,27	5.663.040.667	20.876.066
TKFEN	72,70	72,65	72,70	3,27%	70,25	74,25	72,93	215.425.628	2.953.945
TKNSA	22,24	22,22	22,24	1,37%	21,94	22,34	22,19	27.808.160	1.253.165
TLMAN	97,10	97,05	97,15	0,57%	96,50	98,05	97,09	23.207.836	239.034
TMPOL	293,25	292,50	293,25	0,69%	270,75	301,50	288,47	76.363.223	264.720
TMSN	102,30	102,20	102,30	1,89%	100,20	102,60	101,64	42.339.076	416.567
TNZTP	22,48	22,48	-	9,98%	20,50	22,48	22,05	84.061.613	3.811.719
TOASO	256,75	256,50	256,75	3,95%	247,30	257,50	251,29	1.011.612.115	4.025.605
TRALT	41,76	41,76	41,78	1,90%	41,22	42,06	41,67	4.557.806.720	109.365.661
TRCAS	41,90	41,86	41,90	0,05%	41,48	41,94	41,77	18.772.124	449.410
TRENJ	95,40	95,35	95,40	2,53%	93,50	96,70	94,94	199.963.961	2.106.289
TRGYO	74,35	74,30	74,35	0,47%	73,90	75,30	74,68	82.985.730	1.111.235
TRHOL	525,50	-	525,50	-9,94%	525,50	577,50	535,21	272.812.571	509.732
TRILC	16,13	16,12	16,13	0,31%	16,06	16,23	16,14	32.403.430	2.007.359
TRMET	108,10	108,00	108,10	3,54%	105,70	108,90	107,08	516.559.842	4.823.940
TSGYO	6,98	6,97	6,98	2,50%	6,84	7,00	6,94	9.468.304	1.364.018
TSKB	12,64	12,63	12,64	2,35%	12,42	12,70	12,59	222.034.747	17.640.311
TSPOR	1,10	1,09	1,10	2,80%	1,07	1,11	1,09	125.421.605	114.787.225
TTKOM	57,80	57,75	57,80	0,52%	57,20	57,90	57,55	1.050.516.702	18.253.609
TTRAK	522,50	522,50	523,00	0,58%	516,00	524,00	519,79	147.152.315	283.098
TUCLK	4,84	4,83	4,84	0,83%	4,79	4,87	4,82	29.891.712	6.195.831
TUKAS	2,59	2,58	2,59	4,86%	2,48	2,59	2,54	482.891.472	189.812.210
TUPRS	186,00	186,00	186,10	0,87%	184,40	187,00	186,05	1.263.685.498	6.792.361
TUREX	7,16	7,16	7,17	1,27%	7,05	7,18	7,14	64.594.806	9.046.393
TURGG	27,46	27,44	27,50	2,39%	26,86	27,52	27,33	3.311.581	121.168
TURSG	11,53	11,53	11,54	-2,37%	11,37	11,86	11,60	588.477.188	50.719.376
UFUK	1.823,00	1.819,00	1.822,00	3,11%	1.731,00	1.830,00	1.792,67	34.198.845	19.077
ULAS	28,16	28,12	28,16	-0,07%	27,86	28,40	28,10	6.519.276	231.982
ULKER	111,40	111,30	111,40	3,15%	108,30	111,70	110,33	376.934.285	3.416.515
ULUFA	3,77	3,76	3,77	4,14%	3,63	3,78	3,73	35.410.171	9.507.106
ULUSE	166,00	165,80	166,00	2,41%	162,20	167,30	165,99	12.409.684	74.762
ULUUN	6,72	6,72	6,73	3,23%	6,49	6,80	6,71	19.183.800	2.859.128
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,42	15,42	15,44	-6,49%	15,31	16,50	15,59	71.536.461	4.589.571
USAK	3,05	3,04	3,05	0,00%	3,03	3,08	3,05	116.968.721	38.354.345
VAKBN	31,46	31,44	31,46	2,54%	30,88	31,68	31,31	1.003.910.934	32.061.012
VAKFA	11,62	11,61	11,62	3,38%	11,28	11,85	11,57	375.645.951	32.454.863
VAKFN	1,90	1,89	1,90	3,26%	1,85	1,91	1,88	90.088.526	47.910.276
VAKKO	57,30	57,20	57,30	0,35%	54,60	57,95	57,25	16.224.810	283.382
VANGD	41,70	41,30	41,70	0,77%	41,10	42,14	41,66	5.596.456	134.327
VBTYZ	16,78	16,76	16,78	-0,94%	16,72	17,40	16,91	14.816.049	876.370
VERTU	41,64	41,64	41,66	-1,56%	41,42	42,26	41,75	77.130.217	1.847.399
VERUS	331,25	330,75	331,50	-8,87%	328,00	361,25	343,40	224.614.726	654.089
VESBE	7,92	7,92	7,93	1,54%	7,81	7,96	7,92	26.323.045	3.325.483
VESTL	29,30	29,28	29,30	2,09%	28,70	29,38	29,16	95.557.433	3.277.291
VKFYO	37,60	-	-	-1,05%	34,20	38,00	37,31	5.663.423	151.782
VKGYO	2,54	2,53	2,54	2,42%	2,49	2,55	2,53	61.390.511	24.312.442
VKING	33,44	33,40	33,42	1,03%	33,04	33,86	33,30	13.179.246	395.757
VRGYO	2,49	2,48	2,49	3,75%	2,40	2,51	2,46	43.469.564	17.666.865
VSNMD	92,85	92,80	92,90	3,74%	89,55	94,00	91,79	166.220.173	1.810.818
YAPRK	268,50	268,25	268,50	0,19%	267,25	276,75	269,67	44.021.708	163.241
YATAS	40,36	40,36	40,38	1,31%	39,24	40,78	39,92	67.062.481	1.679.790
YAYLA	27,92	27,92	27,96	-0,99%	27,78	28,60	28,03	17.140.430	611.439
YBTAS	21,32	-	-	0,09%	21,32	21,32	21,32	616.596	28.921
YEOTK	37,04	37,02	37,04	1,37%	36,50	37,04	36,83	96.895.035	2.630.844
YESIL	1,98	1,97	1,98	1,02%	1,95	2,01	1,98	18.877.340	9.523.132
YGGYO	130,90	130,90	131,20	2,03%	127,40	131,30	129,31	11.358.503	87.839
YGYO	1,28	-	-	0,00%	1,27	1,28	1,27	1.506.221	1.184.692
YIGIT	23,28	23,28	23,30	1,66%	22,94	23,40	23,17	18.237.482	787.039
YKBNK	37,72	37,70	37,72	4,14%	36,38	37,78	37,25	5.138.281.992	137.937.045
YKSLN	3,17	3,16	3,17	0,63%	3,14	3,24	3,18	33.558.467	10.552.921
YONGA	59,00	-	-	0,00%	59,00	59,00	59,00	1.199.057	20.323
YUNSA	7,63	7,62	7,63	0,79%	7,57	7,72	7,62	32.153.534	4.218.254
YYAPI	1,88	1,88	1,89	1,62%	1,85	1,92	1,89	107.790.249	57.040.296
YYLGD	9,88	9,88	9,89	1,75%	9,73	9,91	9,84	21.857.633	2.220.729
ZEDUR	8,25	8,25	8,27	1,73%	8,12	8,27	8,20	6.446.886	785.775
ZERGY	9,97	9,97	9,98	1,01%	9,88	10,24	10,06	279.995.457	27.828.987
ZOREN	3,10	3,10	3,11	0,98%	3,08	3,12	3,10	95.500.088	30.818.227
ZRGYO	23,06	23,06	23,08	-1,62%	23,04	23,62	23,36	19.852.011	849.691

Midas’ın Kulakları

Tümünü Gör

Oca 2, 2026 • 14 dakika once

Kontrolmatik Teknoloji, Fortis Renewable Energy ile sözleşme imzaladı

Oca 2, 2026 • 19 dakika once

Türk Hava Yolları, 100 milyar TL'lik yeni yatırımını duyurdu

Oca 2, 2026 • 2 saat once

Yabancılar 284 milyon dolarlık hisse aldı

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