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	13,10	13,09	13,10	3,56%	12,57	13,15	12,88	216.218.886	16.788.945
A1YEN	31,30	31,30	31,34	-0,51%	30,88	33,08	31,92	176.850.708	5.539.970
ACSEL	102,40	102,40	102,60	1,19%	100,30	102,80	101,81	11.494.794	112.902
ADEL	38,72	38,72	-	10,00%	35,82	38,72	37,76	362.010.758	9.587.049
ADESE	1,63	1,63	1,64	-4,12%	1,61	1,69	1,64	497.161.609	303.889.109
ADGYO	64,35	64,35	64,50	6,01%	58,90	66,05	63,29	282.507.123	4.463.654
AEFES	17,16	17,16	17,17	1,00%	16,90	17,54	17,19	1.811.602.783	105.365.261
AFYON	13,80	13,80	13,81	1,85%	13,50	13,80	13,69	33.925.780	2.478.017
AGESA	214,10	214,10	214,50	1,47%	210,10	215,80	213,52	200.862.770	940.782
AGHOL	32,82	32,82	32,86	-0,36%	32,50	33,58	33,03	207.573.436	6.285.091
AGROT	3,52	3,52	3,53	-3,03%	3,49	3,80	3,65	507.117.071	139.117.711
AGYO	7,24	7,24	7,26	0,00%	7,19	7,28	7,24	3.720.624	513.642
AHGAZ	22,20	22,20	22,24	1,65%	21,74	22,34	22,06	101.647.200	4.608.303
AHSGY	21,26	21,24	21,26	-5,43%	21,06	23,20	21,91	236.049.147	10.771.507
AKBNK	73,85	73,85	73,90	-0,20%	72,60	74,55	73,61	5.392.024.321	73.254.946
AKCNS	163,40	163,40	163,50	-0,73%	162,10	166,70	164,13	105.951.372	645.524
AKENR	11,06	11,05	11,06	0,36%	10,69	11,14	11,02	70.263.307	6.373.424
AKFGY	2,82	2,82	2,83	2,17%	2,75	2,85	2,80	58.490.618	20.911.021
AKFIS	21,52	21,50	21,52	3,46%	20,74	21,66	21,35	74.555.855	3.491.661
AKFYE	17,99	17,99	18,00	0,90%	17,78	18,05	17,92	82.109.349	4.583.377
AKGRT	7,81	7,80	7,81	4,69%	7,44	7,81	7,67	271.955.734	35.443.644
AKMGY	199,00	198,50	199,00	0,91%	196,20	200,10	198,52	5.120.312	25.793
AKSA	10,16	10,16	10,17	2,11%	9,93	10,16	10,07	228.166.786	22.651.416
AKSEN	68,55	68,55	68,70	1,71%	67,15	69,50	68,63	443.792.947	6.466.265
AKSGY	8,40	8,39	8,40	2,07%	8,16	8,47	8,36	67.384.124	8.060.881
AKSUE	25,24	25,24	25,30	1,77%	23,92	25,92	25,01	99.586.372	3.981.728
AKYHO	2,67	2,66	2,67	1,52%	2,63	2,69	2,66	4.306.586	1.618.944
ALARK	104,80	104,80	104,90	2,75%	100,40	104,80	102,77	1.022.286.073	9.947.248
ALBRK	8,16	8,15	8,16	0,74%	8,05	8,16	8,10	160.725.882	19.837.821
ALCAR	885,00	882,50	885,00	3,21%	853,50	885,00	871,69	28.359.708	32.534
ALCTL	111,70	111,70	111,80	0,99%	110,10	112,50	111,54	22.646.253	203.039
ALFAS	41,50	41,48	41,50	0,92%	40,64	41,72	41,34	86.203.386	2.085.206
ALGYO	5,30	5,29	5,30	-3,11%	5,22	5,57	5,36	132.582.404	24.742.055
ALKA	13,40	13,40	13,42	-2,12%	13,24	14,00	13,62	208.459.160	15.307.250
ALKIM	20,82	20,76	20,82	2,16%	20,20	20,94	20,59	64.461.661	3.130.109
ALKLC	214,20	214,10	214,20	0,09%	210,00	219,10	216,03	110.379.288	510.945
ALTINS1	77,96	-	77,96	-5,00%	77,96	77,96	77,96	376.409.357	4.828.237
ALTNY	17,82	17,81	17,82	5,51%	16,86	18,05	17,52	1.049.544.838	59.892.510
ALVES	29,52	29,52	29,54	7,66%	27,22	29,58	28,50	377.362.919	13.240.682
ANELE	17,11	17,11	17,17	3,26%	16,41	17,40	16,88	40.403.885	2.393.952
ANGEN	11,04	11,04	11,05	1,56%	10,87	11,04	10,97	14.707.473	1.341.363
ANHYT	101,60	101,60	101,70	4,85%	97,00	102,00	100,44	339.515.343	3.380.148
ANSGR	25,56	25,54	25,56	-0,16%	24,40	25,90	25,63	225.555.810	8.801.498
ARASE	78,00	77,65	78,00	0,39%	77,25	79,25	78,43	35.971.447	458.629
ARCLK	111,20	111,20	111,50	-0,27%	108,30	112,40	110,55	616.728.915	5.578.679
ARDYZ	38,26	38,26	38,28	0,68%	37,04	38,36	37,73	244.842.232	6.489.614
ARENA	29,60	29,54	29,64	-0,80%	29,10	30,10	29,56	41.734.745	1.411.675
ARFYE	33,86	33,86	33,88	-5,37%	33,60	39,34	36,50	3.628.722.666	99.422.604
ARMGD	84,00	83,90	84,00	0,78%	82,95	85,55	84,21	186.946.204	2.219.893
ARSAN	4,13	4,13	-	9,84%	3,70	4,13	3,91	218.138.108	55.767.455
ARTMS	34,78	34,76	34,78	1,34%	34,24	35,38	34,86	44.689.613	1.281.949
ARZUM	2,34	2,34	2,35	2,18%	2,28	2,35	2,32	20.054.036	8.642.122
ASELS	302,50	302,50	303,00	5,03%	285,75	304,50	294,07	16.806.126.770	57.149.729
ASGYO	11,26	11,25	11,26	-0,44%	11,14	11,46	11,25	47.171.211	4.191.496
ASTOR	150,90	150,90	151,00	3,43%	145,20	151,50	148,76	5.973.235.732	40.152.419
ASUZU	60,40	60,35	60,40	0,83%	59,55	60,40	60,10	38.985.648	648.730
ATAGY	13,62	13,62	13,63	1,11%	13,40	13,75	13,59	3.666.737	269.791
ATAKP	58,45	58,40	58,45	1,21%	56,00	61,65	59,05	272.830.784	4.620.337
ATATP	159,00	159,00	-	9,96%	146,30	159,00	154,63	578.331.185	3.740.126
ATEKS	106,00	106,00	106,60	0,86%	106,00	110,00	108,81	5.373.692	49.388
ATLAS	6,20	6,19	6,20	-0,48%	6,10	6,27	6,21	4.409.815	710.407
ATSYH	65,10	65,00	65,10	-2,18%	65,10	66,55	65,47	2.211.360	33.777
AVGYO	10,40	10,40	10,45	-0,19%	10,14	10,75	10,43	40.443.621	3.879.078
AVHOL	40,52	40,50	40,52	1,81%	39,82	41,12	40,42	56.658.686	1.401.659
AVOD	3,99	3,98	3,99	5,56%	3,77	4,00	3,85	46.864.664	12.182.398
AVPGY	58,40	58,35	58,40	4,19%	55,60	59,60	58,00	143.962.526	2.481.972
AVTUR	17,46	17,45	17,46	0,34%	16,99	17,92	17,39	11.025.862	633.967
AYCES	468,75	468,75	470,00	-5,49%	464,25	487,75	475,52	72.287.023	152.017
AYDEM	22,16	22,10	22,16	0,82%	21,56	22,20	21,88	98.619.416	4.507.071
AYEN	25,44	25,44	25,52	1,84%	24,86	25,52	25,26	15.338.629	607.317
AYES	17,50	17,48	17,50	-1,02%	17,33	17,51	17,50	2.077.023	118.688
AYGAZ	214,00	213,60	214,00	1,04%	208,10	216,40	212,93	118.631.809	557.133
AZTEK	4,24	4,23	4,24	1,92%	4,12	4,24	4,18	17.694.069	4.233.262
BAGFS	26,42	26,42	26,46	2,24%	25,82	26,52	26,21	25.739.228	982.028
BAHKM	90,50	90,50	90,60	3,43%	86,90	91,85	89,33	187.103.965	2.094.602
BAKAB	39,62	39,60	39,62	5,15%	37,42	40,30	39,60	26.630.038	672.538
BALAT	102,10	102,10	103,00	7,47%	95,00	102,10	97,31	7.015.191	72.091
BALSU	16,56	16,55	16,56	1,53%	16,20	16,69	16,45	121.937.611	7.414.847
BANVT	176,00	175,80	176,00	2,15%	171,60	176,60	174,00	47.684.516	274.043
BARMA	36,52	36,52	36,60	2,82%	35,44	36,76	36,18	191.298.407	5.287.251
BASCM	13,67	13,67	13,72	0,29%	13,61	13,67	13,65	914.472	67.017
BASGZ	42,10	42,10	42,16	0,72%	41,84	42,42	42,14	20.203.624	479.426
BAYRK	5,25	5,25	5,27	1,16%	5,20	5,45	5,34	63.953.445	11.979.756
BEGYO	4,77	4,76	4,77	1,27%	4,69	4,79	4,74	39.734.830	8.381.312
BERA	18,10	18,08	18,10	-0,93%	17,86	18,35	18,07	186.877.520	10.339.739
BESLR	13,21	13,20	13,21	5,34%	12,51	13,24	13,01	84.992.718	6.531.976
BEYAZ	29,40	29,40	29,42	2,51%	28,70	29,74	29,13	66.356.788	2.277.817
BFREN	163,20	163,20	163,40	5,97%	153,50	166,30	162,61	221.366.357	1.361.351
BIENY	23,30	23,28	23,30	2,46%	22,70	23,72	23,33	111.498.442	4.778.379
BIGCH	42,46	42,44	42,46	0,33%	41,20	43,00	42,07	60.918.438	1.448.206
BIGEN	9,09	9,07	9,09	1,68%	8,89	9,12	8,99	73.168.951	8.137.014
BIGTK	285,00	285,00	285,50	2,06%	279,00	294,25	285,57	58.670.927	205.453
BIMAS	624,50	624,50	625,00	0,48%	615,00	629,00	623,01	5.272.988.088	8.463.738
BINBN	187,30	187,30	188,00	2,91%	181,30	190,00	186,57	104.276.913	558.926
BINHO	9,40	9,40	9,41	0,21%	9,24	9,58	9,38	366.189.270	39.033.155
BIOEN	18,20	18,19	18,20	-3,24%	18,12	19,28	18,76	225.213.742	12.003.544
BIZIM	30,02	30,02	30,04	5,85%	28,06	31,00	29,80	40.619.214	1.363.087
BJKAS	1,64	1,63	1,64	3,14%	1,59	1,64	1,62	102.349.264	63.067.965
BLCYT	37,42	37,40	37,42	-7,05%	36,88	40,20	38,26	55.674.854	1.455.379
BLUME	46,18	46,18	46,30	3,08%	44,50	46,90	45,97	106.755.078	2.322.306
BMSCH	18,60	18,48	18,60	-0,48%	17,50	19,29	18,34	166.042.878	9.053.946
BMSTL	90,00	89,80	90,00	0,00%	86,10	91,05	87,66	509.290.977	5.810.145
BNTAS	6,74	6,74	6,75	0,75%	6,61	6,79	6,70	26.482.332	3.952.609
BOBET	20,68	20,68	20,70	0,68%	20,40	20,88	20,70	35.476.254	1.713.786
BORLS	2,92	2,91	2,92	3,55%	2,62	2,97	2,84	273.531.906	96.313.595
BORSK	6,05	6,05	6,06	0,67%	5,96	6,10	6,03	60.648.514	10.064.042
BOSSA	6,70	6,70	6,73	0,75%	6,51	6,82	6,68	27.529.688	4.124.070
BRISA	87,10	87,10	87,15	1,28%	84,95	87,25	86,16	21.435.477	248.792
BRKO	9,63	9,59	9,63	0,31%	9,60	9,65	9,62	9.184.504	955.124
BRKSN	7,68	7,68	7,70	2,54%	7,45	7,79	7,65	8.125.964	1.061.664
BRKVY	101,00	100,90	101,00	1,30%	99,00	102,70	100,65	93.108.492	925.052
BRLSM	14,60	14,59	14,60	-1,15%	14,49	15,42	14,99	117.044.248	7.810.727
BRMEN	11,40	11,39	11,40	0,00%	11,40	11,40	11,40	3.942.428	345.827
BRSAN	637,50	637,00	637,50	-2,22%	615,00	659,00	638,43	1.760.933.438	2.758.225
BRYAT	2.277,00	2.277,00	2.278,00	-1,51%	2.251,00	2.345,00	2.294,10	326.989.405	142.535
BSOKE	25,84	25,82	25,84	9,96%	23,96	25,84	25,35	1.156.417.464	45.621.116
BTCIM	4,37	4,37	4,38	3,07%	4,23	4,41	4,35	1.124.314.235	258.291.599
BUCIM	7,08	7,08	7,09	0,57%	7,02	7,10	7,07	40.464.658	5.725.246
BULGS	45,00	45,00	45,02	4,41%	42,78	46,30	44,40	505.234.521	11.379.269
BURCE	71,15	71,15	71,20	-3,20%	70,80	79,60	75,62	318.811.864	4.216.243
BURVA	704,00	702,50	704,00	0,86%	660,00	740,00	715,09	28.845.461	40.338
BVSAN	105,30	105,30	105,70	-2,32%	105,30	108,10	106,28	97.856.172	920.762
BYDNR	31,68	31,68	-	10,00%	27,58	31,68	30,83	22.493.492	729.523
CANTE	2,10	2,10	2,11	1,45%	2,07	2,11	2,09	776.668.760	371.213.559
CASA	111,20	111,20	112,00	5,90%	105,30	111,20	108,46	3.051.958	28.138
CATES	37,48	37,44	37,48	4,11%	35,66	37,80	36,84	46.923.581	1.273.746
CCOLA	68,70	68,65	68,75	1,78%	67,05	69,45	68,16	748.508.925	10.982.486
CELHA	10,62	10,62	10,63	-4,50%	10,54	11,03	10,76	65.241.514	6.065.131
CEMAS	4,11	4,10	4,11	1,23%	4,04	4,13	4,09	70.418.018	17.212.713
CEMTS	11,28	11,28	11,29	1,62%	11,00	11,28	11,21	49.297.342	4.398.723
CEMZY	58,50	58,45	58,50	2,27%	56,60	59,50	57,87	179.765.091	3.106.125
CEOEM	22,70	22,68	22,70	0,98%	22,40	22,80	22,66	23.220.806	1.024.938
CGCAM	34,24	34,22	34,24	0,71%	33,68	34,58	34,17	76.438.591	2.237.200
CIMSA	45,14	45,14	45,16	-0,79%	44,62	45,60	45,05	677.391.285	15.035.472
CLEBI	1.715,00	1.715,00	1.718,00	-2,17%	1.702,00	1.905,00	1.793,93	702.171.589	391.415
CMBTN	1.946,00	1.946,00	1.947,00	1,78%	1.907,00	1.972,00	1.939,56	42.070.947	21.691
CMENT	335,00	334,75	335,00	-2,33%	330,00	335,00	334,64	2.968.580	8.871
CONSE	3,06	3,05	3,06	2,00%	2,99	3,07	3,04	20.690.004	6.805.980
COSMO	273,50	272,25	273,50	-0,55%	261,25	280,00	267,90	35.373.357	132.038
CRDFA	65,20	65,20	65,40	3,33%	62,85	66,00	64,72	64.737.357	1.000.336
CRFSA	124,00	123,70	124,00	0,65%	120,10	126,00	123,93	85.647.891	691.109
CUSAN	22,78	22,68	22,78	0,35%	22,54	23,08	22,78	15.901.235	698.103
CVKMD	30,24	30,24	30,26	-2,70%	29,82	31,14	30,29	657.825.231	21.718.735
CWENE	29,10	29,06	29,10	-0,07%	28,64	29,34	28,96	350.360.546	12.096.314
DAGI	6,14	6,14	6,15	-1,29%	6,09	6,23	6,15	33.165.407	5.396.089
DAPGM	11,20	11,19	11,20	0,36%	10,92	11,46	11,17	161.100.014	14.423.926
DARDL	2,32	2,31	2,32	6,42%	2,17	2,32	2,25	100.354.110	44.516.767
DCTTR	8,80	-	8,80	-9,93%	8,80	10,37	9,23	718.769.230	77.899.036
DENGE	3,12	3,12	3,13	-0,64%	3,11	3,20	3,14	62.897.599	20.014.386
DERHL	13,69	13,69	13,70	2,16%	13,36	13,84	13,64	51.800.027	3.797.441
DERIM	35,36	35,34	35,36	-1,12%	34,80	36,04	35,32	15.181.219	429.777
DESA	11,82	11,78	11,82	2,25%	11,54	11,98	11,78	32.026.773	2.718.383
DESPC	47,34	47,34	47,36	3,36%	44,78	47,52	46,71	40.372.032	864.244
DEVA	64,60	64,50	64,70	1,65%	63,35	64,70	63,98	40.726.741	636.594
DGATE	74,90	74,70	74,90	3,88%	71,50	75,25	73,57	58.859.866	800.080
DGGYO	31,68	31,58	31,68	1,15%	31,08	31,98	31,45	4.160.367	132.299
DGNMO	4,94	4,92	4,94	2,07%	4,82	4,94	4,88	7.222.471	1.479.452
DIRIT	24,90	24,88	24,90	-0,08%	24,86	24,90	24,89	1.261.930	50.698
DITAS	41,14	41,14	41,16	3,52%	38,28	41,14	39,50	97.293.152	2.463.257
DMLKTG	5,74	5,74	5,75	0,35%	5,72	5,74	5,74	67.153.128	11.709.553
DMRGD	3,35	3,35	3,36	2,45%	3,25	3,37	3,31	76.588.303	23.137.017
DMSAS	9,17	9,17	9,18	0,11%	9,15	9,21	9,17	18.001.074	1.962.160
DNISI	19,90	19,85	19,90	0,91%	19,68	19,99	19,84	16.607.367	837.275
DOAS	223,70	223,50	223,70	1,41%	217,20	223,90	221,15	406.010.266	1.835.922
DOCO	10.287,50	10.287,50	10.290,00	-3,04%	10.200,00	10.610,00	10.417,88	62.944.843	6.042
DOFER	33,72	33,70	33,72	-1,17%	31,72	35,98	33,51	226.871.031	6.771.111
DOFRB	86,00	86,00	86,05	-0,52%	85,50	88,45	86,96	897.738.369	10.323.545
DOGUB	46,50	46,20	46,50	2,24%	44,88	48,96	46,46	41.016.609	882.888
DOHOL	19,36	19,35	19,36	0,31%	18,99	19,50	19,25	335.816.149	17.449.224
DOKTA	24,00	23,96	24,06	1,87%	23,34	24,08	23,82	9.911.825	416.116
DSTKF	660,50	660,00	660,50	-0,97%	660,50	680,50	668,30	456.292.288	682.765
DUNYH	112,00	112,00	112,10	7,69%	102,10	114,40	109,18	123.326.922	1.129.533
DURDO	3,71	3,70	3,71	0,82%	3,67	3,73	3,70	13.905.204	3.762.700
DURKN	17,10	17,10	17,15	2,03%	16,62	17,64	17,10	98.108.773	5.737.307
DYOBY	13,47	13,47	13,57	-0,15%	13,33	13,78	13,49	32.349.887	2.398.364
DZGYO	8,02	8,02	8,03	-2,31%	7,94	8,33	8,10	63.125.655	7.790.149
EBEBK	60,20	60,20	60,30	0,33%	59,65	60,45	60,09	27.103.641	451.023
ECILC	105,50	105,50	105,80	3,74%	100,80	107,50	103,44	505.470.233	4.886.392
ECOGR	23,52	23,52	23,54	-0,34%	23,30	23,80	23,58	158.585.589	6.726.302
ECZYT	306,00	306,00	308,75	0,66%	304,75	313,25	308,64	195.708.777	634.111
EDATA	8,16	8,16	8,19	3,82%	7,82	8,53	8,25	233.759.882	28.346.741
EDIP	35,12	35,12	35,20	-0,68%	34,82	35,48	35,12	33.213.765	945.622
EFOR	27,80	27,70	27,80	0,36%	26,38	28,12	26,96	322.586.936	11.965.072
EGEEN	7.727,50	7.727,50	7.730,00	1,41%	7.560,00	7.727,50	7.633,97	120.006.000	15.720
EGEGY	30,92	30,90	30,92	9,03%	27,98	31,18	29,35	144.616.186	4.927.684
EGEPO	9,37	9,37	9,40	4,11%	8,97	9,50	9,25	66.469.677	7.190.019
EGGUB	97,00	96,85	97,00	7,66%	89,45	98,30	93,65	148.750.635	1.588.324
EGPRO	26,42	26,40	26,42	4,18%	25,32	26,82	26,20	39.522.216	1.508.550
EGSER	2,97	2,97	2,98	1,37%	2,93	2,99	2,97	7.158.812	2.413.182
EKGYO	21,34	21,34	21,36	2,11%	20,52	21,46	20,93	4.587.555.418	219.230.083
EKIZ	121,50	121,30	121,50	0,41%	121,00	124,70	121,90	2.234.076	18.327
EKOS	6,13	6,12	6,13	4,07%	5,81	6,34	6,20	172.395.569	27.824.800
EKSUN	5,54	5,54	5,55	2,59%	5,31	5,55	5,48	16.589.976	3.025.206
ELITE	29,60	29,58	29,60	3,42%	28,68	29,74	29,22	50.376.899	1.724.064
EMKEL	22,10	22,10	22,12	3,17%	21,28	23,56	22,82	666.662.693	29.210.440
EMNIS	165,10	165,10	168,00	-2,88%	163,10	169,90	165,00	1.623.274	9.838
ENDAE	14,38	14,38	14,39	-0,07%	14,21	14,53	14,35	37.652.668	2.623.057
ENERY	9,15	9,14	9,15	-0,11%	9,07	9,23	9,14	103.164.013	11.290.712
ENJSA	96,85	96,65	96,85	1,25%	95,15	97,05	96,05	209.063.639	2.176.634
ENKAI	80,95	80,85	80,95	1,00%	78,85	80,95	79,73	1.121.518.496	14.067.272
ENSRI	19,36	19,36	19,48	-0,72%	19,11	19,79	19,48	41.326.973	2.121.260
ENTRA	10,76	10,76	10,78	1,41%	10,56	10,85	10,75	70.354.444	6.544.973
EPLAS	5,59	5,57	5,59	0,72%	5,39	5,59	5,48	25.995.226	4.746.633
ERBOS	202,00	201,60	202,00	4,39%	193,50	202,00	199,81	27.051.565	135.389
ERCB	73,00	71,20	73,00	1,39%	70,90	73,00	71,75	197.063.680	2.746.523
EREGL	25,48	25,46	25,48	-0,31%	25,20	25,74	25,46	5.367.533.674	210.813.757
ERSU	19,04	19,04	19,20	-2,31%	18,94	19,41	19,09	9.467.552	495.842
ESCAR	28,10	28,08	28,10	-0,07%	27,88	29,50	28,20	450.075.254	15.961.702
ESCOM	3,67	3,66	3,67	1,94%	3,51	3,68	3,63	45.152.387	12.452.083
ESEN	5,91	5,90	5,91	1,90%	5,70	6,04	5,85	638.896.078	109.309.791
ETILR	3,91	3,90	3,91	2,36%	3,80	4,00	3,91	33.224.345	8.504.147
ETYAT	28,00	27,98	28,00	0,72%	26,58	28,10	27,48	17.573.711	639.536
EUHOL	11,90	11,70	11,90	8,48%	10,80	12,00	11,53	9.714.868	842.644
EUKYO	15,39	15,39	15,59	-2,29%	15,39	16,06	15,60	3.865.443	247.796
EUPWR	39,74	39,72	39,74	3,33%	38,28	40,24	39,04	557.984.980	14.292.485
EUREN	5,41	5,40	5,41	-9,83%	5,41	6,02	5,55	2.403.674.434	433.418.581
EUYO	13,70	13,70	13,77	-1,44%	13,70	13,97	13,80	1.644.911	119.210
EYGYO	4,17	4,17	4,20	3,99%	3,97	4,30	4,18	54.564.634	13.070.646
FADE	14,16	14,05	14,16	3,13%	13,73	14,16	13,97	14.799.816	1.059.513
FENER	3,68	3,68	-	9,85%	3,34	3,68	3,54	1.772.188.601	501.013.162
FLAP	8,88	8,87	8,88	1,02%	8,71	8,90	8,84	3.232.178	365.827
FMIZP	330,25	330,00	330,25	2,24%	321,00	332,00	327,92	31.460.117	95.938
FONET	2,91	2,91	2,92	0,00%	2,85	2,94	2,90	83.730.157	28.905.325
FORMT	2,85	2,85	2,86	-2,40%	2,84	2,92	2,88	114.304.407	39.729.411
FORTE	94,40	94,40	94,45	0,00%	92,50	97,80	94,98	219.562.948	2.311.658
FRIGO	14,89	14,87	14,89	1,29%	14,53	14,91	14,72	141.960.937	9.642.550
FRMPL	33,26	33,26	-	9,99%	33,26	33,26	33,26	4.912.203	147.691
FROTO	104,30	104,20	104,30	2,66%	100,40	105,30	103,35	2.635.610.410	25.501.044
FZLGY	13,95	13,95	13,99	-3,99%	13,80	14,92	14,44	230.096.780	15.938.926
GARAN	144,50	144,50	144,60	-1,10%	141,50	146,40	143,82	4.664.456.409	32.432.112
GARFA	29,54	29,54	29,58	-0,54%	28,06	30,00	29,23	72.461.138	2.478.846
GEDIK	5,91	5,91	5,92	1,55%	5,80	5,95	5,89	14.282.226	2.424.188
GEDZA	28,50	28,50	28,72	0,07%	28,00	29,06	28,57	20.956.589	733.460
GENIL	163,00	162,90	163,00	0,06%	160,00	165,90	163,92	144.926.272	884.153
GENTS	10,91	10,90	10,91	8,99%	10,08	10,94	10,53	177.881.440	16.899.366
GEREL	19,30	19,29	19,30	-0,82%	19,10	19,77	19,31	114.876.306	5.948.153
GESAN	52,55	52,55	52,60	2,04%	50,80	52,70	51,80	265.959.198	5.134.419
GIPTA	64,30	64,30	64,40	2,06%	62,65	65,50	64,15	345.905.140	5.392.187
GLBMD	12,81	12,74	12,81	0,79%	12,58	13,00	12,80	3.251.019	253.934
GLCVY	79,40	79,40	79,60	2,85%	77,30	79,95	78,82	51.278.855	650.578
GLRMK	186,00	186,00	186,10	2,09%	181,00	186,30	184,14	289.626.797	1.572.825
GLRYH	3,91	3,90	3,91	2,09%	3,81	3,92	3,88	24.323.064	6.275.437
GLYHO	12,29	12,26	12,29	1,07%	12,07	12,32	12,22	87.978.416	7.197.685
GMTAS	52,50	52,50	52,60	3,86%	50,45	54,75	52,97	212.444.405	4.010.382
GOKNR	21,44	21,40	21,44	2,58%	20,76	21,50	21,00	109.476.179	5.212.518
GOLTS	342,25	341,25	342,25	0,88%	337,75	346,25	341,06	64.557.564	189.286
GOODY	15,38	15,36	15,38	2,67%	14,91	15,61	15,28	40.168.037	2.629.739
GOZDE	23,66	23,66	23,68	3,50%	22,80	23,66	23,28	61.197.347	2.629.191
GRNYO	16,66	16,66	-	9,97%	15,15	16,66	16,38	14.762.229	901.376
GRSEL	347,00	346,25	347,00	4,91%	325,00	352,00	339,93	478.179.084	1.406.712
GRTHO	246,10	246,00	246,10	0,49%	244,00	253,25	248,39	126.032.658	507.393
GSDDE	10,48	10,47	10,48	3,35%	10,10	10,48	10,34	19.153.232	1.852.914
GSDHO	4,70	4,67	4,70	3,75%	4,50	4,71	4,63	52.906.057	11.426.338
GSRAY	1,20	1,20	1,21	3,45%	1,15	1,22	1,19	497.902.004	419.298.099
GUBRF	366,50	366,50	367,25	-0,48%	362,75	370,75	366,26	786.157.544	2.146.454
GUNDG	263,75	263,75	264,00	2,23%	263,50	263,75	263,59	15.417.324	58.490
GWIND	24,98	24,98	25,00	2,97%	24,10	25,00	24,65	126.807.367	5.143.711
GZNMI	45,16	45,16	45,20	5,37%	43,04	46,84	45,07	491.638.155	10.908.534
HALKB	40,70	40,70	40,74	-0,73%	39,88	41,30	40,54	1.667.464.349	41.133.237
HATEK	14,86	14,86	14,88	-0,27%	14,80	15,10	14,92	21.849.301	1.464.133
HATSN	41,00	40,90	41,00	2,55%	39,72	41,00	40,61	45.468.178	1.119.693
HDFGS	3,42	3,42	3,43	-2,84%	3,36	3,61	3,45	487.062.139	141.116.994
HEDEF	63,40	63,35	63,40	-3,94%	63,20	68,95	65,24	476.376.237	7.302.517
HEKTS	2,96	2,96	2,97	2,42%	2,88	2,99	2,95	328.631.551	111.360.546
HKTM	11,39	11,39	11,40	1,42%	11,20	11,45	11,38	21.675.482	1.904.945
HLGYO	4,26	4,26	4,27	3,15%	4,09	4,30	4,21	379.613.706	90.256.928
HOROZ	62,75	62,75	62,95	0,48%	62,30	63,80	63,10	62.821.695	995.556
HRKET	74,65	74,65	74,70	0,95%	72,95	74,65	73,89	77.287.981	1.045.933
HTTBT	44,56	44,56	44,58	3,39%	43,16	44,60	44,16	50.183.269	1.136.357
HUBVC	2,56	2,56	2,57	1,19%	2,51	2,58	2,54	5.890.326	2.315.726
HUNER	3,20	3,20	3,21	0,63%	3,12	3,22	3,18	58.263.129	18.296.884
HURGZ	5,35	5,34	5,35	3,48%	5,16	5,35	5,27	14.000.746	2.658.870
ICBCT	14,21	14,21	14,22	1,72%	13,95	14,25	14,11	15.576.038	1.103.762
ICUGS	2,63	2,63	2,64	2,33%	2,54	2,81	2,69	211.969.926	78.910.011
IDGYO	4,11	4,10	4,11	2,75%	3,90	4,16	4,02	17.912.609	4.456.155
IEYHO	70,75	70,65	70,75	1,07%	69,75	71,05	70,59	562.985.539	7.975.664
IHAAS	41,14	41,12	41,14	0,88%	40,54	42,00	41,35	20.279.435	490.391
IHEVA	2,23	2,23	2,24	1,36%	2,21	2,26	2,23	4.645.515	2.084.881
IHGZT	1,55	1,54	1,55	0,65%	1,53	1,56	1,55	21.975.385	14.223.060
IHLAS	2,28	2,28	2,29	0,88%	2,26	2,30	2,28	179.130.024	78.625.534
IHLGM	2,07	2,06	2,07	2,48%	2,02	2,07	2,05	38.295.380	18.725.545
IHYAY	1,94	1,93	1,94	1,57%	1,90	1,95	1,93	15.008.744	7.785.137
IMASM	4,94	4,93	4,94	0,61%	4,86	5,04	4,94	222.415.595	44.991.130
INDES	7,63	7,62	7,63	2,28%	7,42	7,65	7,55	37.202.604	4.930.312
INFO	3,84	3,84	3,85	-0,78%	3,81	3,91	3,85	85.567.208	22.213.945
INGRM	419,75	417,50	419,75	1,14%	413,75	420,75	416,84	9.454.681	22.682
INTEK	260,25	260,00	260,25	-1,05%	260,25	265,00	262,54	2.489.639	9.483
INTEM	304,75	304,75	-	9,92%	275,50	304,75	294,97	61.715.785	209.228
INVEO	8,63	8,63	8,65	2,13%	8,45	8,74	8,62	41.677.586	4.832.646
INVES	330,00	330,00	330,50	0,53%	325,50	336,50	330,52	34.507.300	104.402
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	84,30	84,30	84,80	3,63%	83,50	84,30	83,67	2.157.627	25.788
ISBTR	450.500,00	450.000,00	463.990,00	-4,76%	427.425,00	450.500,00	439.685,00	2.198.425	5
ISCTR	14,26	14,25	14,26	-2,60%	14,16	14,67	14,36	10.264.484.312	714.805.464
ISDMR	37,74	37,74	37,76	0,00%	37,34	37,88	37,63	67.226.195	1.786.685
ISFIN	18,09	18,09	18,13	1,80%	17,75	18,18	18,01	26.489.585	1.471.159
ISGSY	71,85	71,85	71,90	1,41%	69,90	72,50	71,69	65.122.031	908.373
ISGYO	22,80	22,76	22,80	0,80%	22,26	23,12	22,66	132.648.503	5.855.220
ISKPL	11,14	11,13	11,14	-1,76%	11,14	11,55	11,34	123.875.065	10.922.343
ISKUR	3.240.000,00	-	3.100.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,54	42,54	42,56	1,05%	41,94	42,92	42,43	380.436.128	8.965.821
ISSEN	7,36	7,35	7,36	0,96%	7,21	7,38	7,31	8.205.898	1.122.807
ISYAT	8,60	8,59	8,60	1,65%	8,48	8,63	8,56	22.400.780	2.618.069
IZENR	9,16	9,16	9,19	-1,51%	9,14	9,39	9,25	125.008.588	13.509.076
IZFAS	54,00	53,95	54,10	0,09%	53,10	54,70	53,93	234.320.673	4.345.109
IZINV	66,40	66,35	66,40	-0,38%	65,05	68,05	66,62	6.593.690	98.978
IZMDC	7,21	7,20	7,21	2,27%	7,04	7,25	7,17	54.270.059	7.568.942
JANTS	20,04	20,04	20,08	1,78%	19,60	20,16	19,90	100.159.469	5.034.287
KAPLM	384,50	384,50	-	9,94%	368,75	384,50	377,76	77.677.799	205.625
KAREL	9,07	9,06	9,07	1,57%	8,92	9,11	9,03	40.064.721	4.435.495
KARSN	9,78	9,78	9,79	2,09%	9,51	9,78	9,67	168.280.161	17.401.094
KARTN	86,25	86,25	-	9,94%	78,45	86,25	83,87	90.241.190	1.076.028
KATMR	3,08	3,08	3,09	3,36%	2,97	3,09	3,05	570.676.418	187.208.067
KAYSE	5,02	5,02	5,03	5,91%	4,75	5,12	4,96	152.343.219	30.715.778
KBORU	15,39	15,38	15,39	5,48%	14,52	15,75	15,28	293.791.713	19.223.484
KCAER	10,94	10,93	10,94	-0,36%	10,91	11,08	10,99	173.705.209	15.804.733
KCHOL	195,80	195,80	195,90	0,67%	192,50	196,80	194,79	7.805.072.356	40.069.988
KENT	703,00	702,50	703,00	0,36%	676,50	703,00	696,43	3.087.954	4.434
KERVN	2,06	2,06	2,07	-0,48%	2,06	2,07	2,06	1.117.735	541.464
KFEIN	8,80	8,80	8,81	3,29%	8,52	8,82	8,72	47.614.328	5.457.609
KGYO	5,85	5,85	5,90	2,45%	5,66	6,02	5,84	86.583.558	14.823.128
KIMMR	14,11	14,11	14,12	1,66%	13,81	14,11	13,98	10.111.546	723.062
KLGYO	7,66	7,66	-	9,90%	6,88	7,66	7,15	420.030.470	58.720.062
KLKIM	37,46	37,42	37,46	3,48%	36,00	37,52	36,82	96.379.613	2.617.347
KLMSN	29,34	29,34	29,36	2,30%	28,66	29,74	29,08	50.994.441	1.753.544
KLNMA	9,40	9,40	9,41	-0,11%	9,40	9,41	9,41	2.638.185	280.512
KLRHO	354,25	354,25	355,00	-5,97%	352,50	392,00	369,75	499.409.495	1.350.671
KLSER	27,16	27,14	27,16	1,80%	26,68	27,16	26,99	30.884.168	1.144.515
KLSYN	6,75	6,75	6,77	-7,41%	6,60	7,70	7,13	143.366.969	20.116.895
KLYPV	57,95	57,90	57,95	1,13%	56,95	58,00	57,55	82.614.835	1.435.422
KMPUR	14,91	14,91	14,97	1,91%	14,63	15,00	14,84	27.520.406	1.854.775
KNFRT	11,21	11,20	11,21	1,63%	11,05	11,35	11,21	19.306.437	1.722.286
KOCMT	2,71	2,70	2,71	4,63%	2,56	2,72	2,67	83.843.687	31.444.713
KONKA	14,38	14,38	14,39	-1,17%	14,37	14,61	14,46	20.390.723	1.409.739
KONTR	10,10	10,10	10,11	1,41%	9,98	10,30	10,12	814.651.526	80.531.483
KONYA	4.505,00	4.505,00	4.507,50	1,52%	4.422,50	4.507,50	4.466,44	48.411.738	10.839
KOPOL	5,51	5,51	5,52	4,36%	5,26	5,55	5,43	50.074.574	9.219.324
KORDS	51,85	51,85	51,90	1,67%	50,60	52,05	51,33	24.661.352	480.416
KOTON	17,28	17,28	17,29	3,47%	16,70	17,35	17,03	116.641.351	6.847.818
KRDMA	26,56	26,56	26,58	1,30%	26,00	26,56	26,33	64.667.131	2.456.352
KRDMB	27,40	27,34	27,40	3,01%	26,50	27,40	26,94	45.978.411	1.706.650
KRDMD	27,70	27,68	27,70	0,36%	27,10	27,84	27,50	945.071.078	34.371.076
KRGYO	2,98	2,98	2,99	1,02%	2,94	3,00	2,98	24.688.187	8.295.679
KRONT	15,86	15,86	15,90	5,59%	14,95	16,03	15,62	62.710.272	4.015.143
KRPLS	9,70	9,70	9,71	4,64%	9,20	9,95	9,55	193.254.507	20.238.460
KRSTL	10,32	10,32	10,33	1,57%	10,01	10,34	10,21	34.235.502	3.352.776
KRTEK	27,02	27,02	27,04	2,35%	26,30	27,48	26,96	34.562.191	1.281.924
KRVGD	3,03	3,02	3,03	4,12%	2,89	3,03	2,98	62.820.659	21.108.036
KSTUR	3.702,50	3.702,50	3.717,50	-3,14%	3.652,50	3.810,00	3.719,59	4.154.780	1.117
KTLEV	30,50	30,50	30,52	-0,65%	29,84	33,08	31,62	3.407.151.027	107.768.341
KTSKR	71,90	71,75	71,90	6,36%	67,35	72,25	69,97	64.390.666	920.295
KUTPO	104,60	104,60	104,70	-0,29%	103,80	105,70	104,56	40.447.623	386.852
KUVVA	128,40	128,20	128,40	-6,96%	127,00	139,90	131,56	11.413.999	86.762
KUYAS	54,90	54,90	55,00	-1,61%	54,50	56,20	55,23	307.307.665	5.564.633
KZBGY	14,07	14,06	14,07	0,36%	13,83	14,20	14,00	175.167.827	12.512.121
KZGYO	26,30	26,28	26,30	5,12%	24,80	26,56	25,80	61.692.928	2.391.041
LIDER	76,60	76,55	76,60	-3,77%	76,60	80,40	78,93	174.683.911	2.213.147
LIDFA	2,71	2,71	-	9,72%	2,49	2,71	2,66	166.921.596	62.708.626
LILAK	32,56	32,56	32,58	1,12%	32,14	33,94	33,10	374.091.715	11.303.526
LINK	240,50	240,40	240,50	2,38%	232,70	241,10	236,73	192.169.442	811.756
LKMNH	17,00	17,00	17,01	0,12%	16,88	17,23	17,01	18.869.466	1.109.579
LMKDC	29,70	29,70	29,78	2,41%	28,94	29,80	29,43	132.261.090	4.494.175
LOGO	164,50	164,40	164,50	1,36%	161,20	164,80	162,92	81.220.053	498.524
LRSHO	4,60	4,60	4,61	0,00%	4,57	4,68	4,63	77.662.177	16.787.789
LUKSK	117,30	117,30	117,60	5,39%	110,30	122,40	117,90	108.870.536	923.415
LYDHO	176,10	176,10	-	9,99%	158,10	176,10	168,36	147.415.730	875.576
LYDYE	14.125,00	14.105,00	14.125,00	1,25%	13.910,00	14.330,00	14.063,45	62.188.558	4.422
MAALT	957,00	954,00	957,00	1,81%	931,00	964,50	944,63	43.795.056	46.362
MACKO	26,12	26,10	26,12	4,56%	24,98	27,46	26,39	102.440.946	3.881.250
MAGEN	42,48	42,44	42,48	1,38%	41,30	42,70	42,12	274.446.266	6.516.224
MAKIM	15,37	15,37	15,40	1,05%	14,81	15,49	15,14	24.427.251	1.613.920
MAKTK	14,14	14,14	14,15	1,22%	13,92	14,25	14,09	42.778.125	3.037.049
MANAS	18,20	18,20	18,23	5,39%	17,28	18,75	18,18	527.862.581	29.035.755
MARBL	13,35	13,35	13,36	3,89%	12,75	13,53	13,18	42.776.655	3.245.063
MARKA	35,26	35,26	35,28	0,57%	34,82	37,38	35,99	54.693.984	1.519.917
MARMR	2,34	2,34	-	9,86%	2,07	2,34	2,26	550.574.926	244.033.430
MARTI	2,71	2,71	2,72	-0,73%	2,69	2,75	2,72	56.957.679	20.959.928
MAVI	46,00	45,76	46,00	-0,56%	45,06	46,26	45,53	345.799.917	7.594.506
MEDTR	31,40	31,40	31,50	-0,13%	30,66	32,34	31,37	82.932.624	2.643.792
MEGAP	2,92	2,92	2,93	3,55%	2,82	2,92	2,84	5.671.339	1.996.940
MEGMT	60,00	59,95	60,00	5,08%	56,75	61,10	59,59	964.667.400	16.188.726
MEKAG	3,83	3,83	3,84	1,06%	3,77	3,94	3,85	39.210.388	10.194.919
MEPET	19,25	19,12	19,25	1,10%	18,71	19,50	19,18	9.390.001	489.695
MERCN	16,87	16,87	16,90	0,90%	16,54	17,08	16,80	101.749.664	6.058.361
MERIT	17,00	16,99	17,00	-1,16%	16,88	17,27	17,02	50.502.924	2.967.029
MERKO	14,23	14,20	14,23	0,42%	14,12	14,28	14,19	60.537.582	4.266.253
METRO	4,80	4,79	4,80	4,12%	4,60	4,96	4,77	118.668.065	24.868.230
MEYSU	9,97	9,97	-	9,92%	9,97	9,97	9,97	46.233.482	4.637.260
MGROS	616,50	616,50	617,00	1,40%	608,00	623,50	616,91	2.243.768.684	3.637.102
MHRGY	3,49	3,48	3,49	-1,69%	3,44	3,59	3,51	24.788.922	7.065.745
MIATK	36,08	36,08	36,10	1,86%	34,84	36,12	35,50	624.287.066	17.585.288
MMCAS	125,00	123,40	125,00	1,96%	121,00	126,00	125,16	2.245.560	17.942
MNDRS	14,38	14,36	14,38	1,55%	14,03	14,45	14,21	31.161.167	2.192.343
MNDTR	6,85	6,82	6,85	1,63%	6,69	6,85	6,76	24.946.061	3.687.949
MOBTL	9,87	9,87	9,88	-0,50%	9,57	10,00	9,80	110.478.741	11.275.955
MOGAN	8,56	8,56	8,57	2,88%	8,31	8,59	8,48	47.648.924	5.619.782
MOPAS	42,20	42,20	42,32	-1,91%	41,26	44,80	43,19	300.968.977	6.968.741
MPARK	410,00	409,75	410,00	1,05%	401,50	412,00	408,32	316.939.269	776.201
MRGYO	2,66	2,65	2,66	-5,67%	2,66	2,88	2,74	243.711.946	89.056.053
MRSHL	1.577,00	1.577,00	1.578,00	1,35%	1.551,00	1.585,00	1.572,09	28.953.261	18.417
MSGYO	5,93	5,92	5,93	0,68%	5,81	5,99	5,93	12.360.732	2.083.181
MTRKS	21,66	21,66	21,70	1,12%	21,20	21,80	21,53	18.275.280	848.727
MTRYO	12,26	12,25	12,26	-4,96%	11,75	14,13	12,76	82.048.929	6.428.988
MZHLD	6,22	6,22	6,23	0,81%	6,05	6,22	6,17	1.671.076	270.955
NATEN	9,35	9,35	9,43	-1,37%	9,12	9,64	9,45	183.995.190	19.474.344
NETAS	60,50	60,50	60,60	1,26%	58,90	60,85	60,32	19.138.832	317.265
NIBAS	3,53	3,53	3,55	0,57%	3,49	3,57	3,53	14.404.437	4.075.645
NTGAZ	10,07	10,07	10,08	0,50%	9,80	10,18	10,04	54.539.959	5.431.928
NTHOL	46,72	46,68	46,72	1,83%	45,74	46,74	46,24	30.701.179	664.012
NUGYO	11,15	11,15	11,18	1,00%	11,00	11,43	11,21	41.744.020	3.722.717
NUHCM	225,30	225,30	225,40	1,44%	221,50	225,70	223,90	20.891.035	93.305
OBAMS	8,49	8,48	8,49	1,07%	8,38	8,64	8,54	297.637.694	34.842.445
OBASE	35,06	35,06	35,08	2,94%	33,88	35,10	34,45	18.492.605	536.767
ODAS	5,28	5,27	5,28	3,13%	5,11	5,36	5,27	583.002.941	110.649.886
ODINE	349,00	348,00	349,00	0,43%	343,00	349,50	346,32	73.037.588	210.896
OFSYM	73,75	73,75	73,80	0,27%	73,65	74,25	73,89	54.577.863	738.615
ONCSM	302,25	302,25	302,50	4,40%	290,75	312,25	301,69	476.891.358	1.580.730
ONRYT	73,50	73,45	73,50	3,23%	71,00	74,30	73,14	115.592.561	1.580.476
ORCAY	3,70	3,70	3,71	-1,33%	3,66	3,74	3,70	6.796.052	1.838.926
ORGE	68,80	68,80	68,90	0,00%	68,50	69,40	68,86	60.871.682	883.979
ORMA	162,50	162,50	165,00	-2,11%	161,00	166,00	163,26	2.694.966	16.507
OSMEN	8,04	8,01	8,04	1,90%	7,82	8,06	7,98	16.978.486	2.126.774
OSTIM	3,13	3,13	3,14	0,97%	3,05	3,20	3,14	57.355.945	18.269.187
OTKAR	530,00	529,50	530,00	1,53%	518,50	533,00	526,70	317.412.351	602.644
OTTO	386,00	386,00	388,00	-9,23%	382,75	467,00	409,75	416.266.628	1.015.893
OYAKC	24,36	24,36	24,38	-1,06%	23,96	24,72	24,32	525.871.479	21.625.979
OYAYO	51,10	51,10	51,20	0,00%	49,50	52,45	51,12	8.051.193	157.509
OYLUM	8,42	8,41	8,42	-1,29%	8,25	8,56	8,42	12.997.963	1.544.365
OYYAT	39,58	39,46	39,50	1,80%	37,70	39,62	39,16	5.589.444	142.742
OZATD	160,50	160,20	160,50	1,84%	153,60	161,20	157,48	63.872.249	405.581
OZGYO	2,07	2,06	2,07	2,48%	2,02	2,09	2,06	31.831.045	15.439.060
OZKGY	15,10	15,10	15,11	3,71%	14,40	15,10	14,81	74.021.082	4.997.669
OZRDN	13,72	13,70	13,72	-4,06%	12,87	14,48	13,80	7.342.978	532.182
OZSUB	17,15	17,14	17,15	-0,12%	16,97	17,38	17,19	16.486.174	959.123
OZYSR	42,94	42,94	42,98	6,71%	40,08	43,88	42,53	117.728.654	2.768.356
PAGYO	85,85	85,85	86,00	1,24%	84,90	86,75	86,00	5.915.509	68.785
PAHOL	1,53	1,53	1,54	0,66%	1,52	1,55	1,53	721.431.564	470.644.225
PAMEL	85,00	84,80	85,00	2,10%	82,10	85,45	84,59	12.096.675	142.997
PAPIL	17,46	17,46	17,47	6,99%	16,34	17,55	16,97	505.614.642	29.796.454
PARSN	98,00	97,95	98,00	-0,91%	97,40	100,10	98,39	42.536.613	432.315
PASEU	155,00	154,70	155,00	-4,20%	155,00	165,70	161,90	471.505.455	2.912.249
PATEK	21,32	21,30	21,32	5,13%	20,20	21,44	20,92	460.347.082	22.007.063
PCILT	22,28	22,26	22,28	1,83%	21,88	22,42	22,12	9.276.124	419.380
PEKGY	11,30	11,29	11,30	0,00%	11,10	11,42	11,27	1.822.135.639	161.641.472
PENGD	8,02	8,01	8,02	2,04%	7,85	8,03	7,96	18.608.207	2.337.860
PENTA	13,70	13,70	13,71	1,03%	13,55	13,84	13,70	29.711.861	2.168.517
PETKM	17,16	17,16	17,17	1,00%	16,95	17,29	17,12	1.144.257.178	66.849.839
PETUN	11,61	11,60	11,61	0,78%	11,47	11,67	11,57	8.551.809	739.047
PGSUS	199,10	199,10	199,20	1,01%	195,70	200,40	198,08	4.372.421.614	22.073.894
PINSU	11,56	11,56	11,59	1,94%	11,30	11,61	11,47	40.979.541	3.572.265
PKART	72,50	72,50	72,55	2,47%	70,35	72,50	71,70	14.514.254	202.433
PKENT	146,90	146,80	146,90	0,41%	145,90	149,00	147,28	49.937.623	339.064
PLTUR	21,16	21,16	21,26	1,93%	20,76	21,36	21,11	49.537.070	2.346.254
PNLSN	39,64	39,64	39,66	4,10%	38,02	39,86	39,17	39.007.699	995.908
PNSUT	11,22	11,22	11,24	0,99%	11,11	11,35	11,23	14.408.774	1.283.123
POLHO	17,28	17,28	17,36	0,88%	16,84	17,60	17,26	78.064.817	4.523.426
POLTK	6.130,00	6.130,00	6.132,50	-0,16%	6.040,00	6.267,50	6.091,89	289.760.745	47.565
PRDGS	6,51	6,50	6,51	0,77%	6,38	6,56	6,48	29.301.752	4.523.089
PRKAB	33,10	33,10	33,12	0,55%	32,80	35,04	33,62	72.703.807	2.162.795
PRKME	17,65	17,65	17,66	-0,68%	17,50	17,93	17,72	29.905.272	1.687.713
PRZMA	12,50	12,46	12,50	-0,40%	12,40	12,65	12,47	6.250.119	501.160
PSDTC	137,70	137,60	137,70	-0,79%	137,30	139,80	138,16	7.853.351	56.844
PSGYO	2,70	2,69	2,70	3,05%	2,60	2,74	2,67	503.998.242	188.631.212
QNBFK	54,55	54,25	54,55	-2,33%	54,00	55,85	54,24	2.344.872	43.235
QNBTR	483,00	483,00	483,50	-3,25%	483,00	493,00	489,28	5.826.350	11.908
QUAGR	2,63	2,62	2,63	5,62%	2,48	2,68	2,62	531.821.428	202.956.319
RALYH	200,90	200,70	200,90	-2,99%	196,80	209,70	203,57	262.369.805	1.288.840
RAYSG	222,50	222,40	222,50	2,53%	217,00	224,90	221,76	89.563.018	403.879
REEDR	7,05	7,05	7,06	-0,56%	6,98	7,18	7,07	207.915.253	29.401.617
RGYAS	149,70	149,70	149,90	0,13%	147,90	151,50	149,58	171.981.077	1.149.747
RNPOL	47,44	47,40	47,44	2,11%	45,00	48,44	46,95	32.555.115	693.423
RODRG	22,40	22,40	22,46	2,56%	21,40	22,78	22,15	6.336.669	286.140
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,54	3,53	3,54	2,02%	3,46	3,54	3,51	82.575.549	23.560.417
RUBNS	31,00	30,98	31,00	-1,27%	30,52	32,50	31,22	373.403.992	11.959.537
RUZYE	11,49	11,49	11,53	3,05%	11,08	11,58	11,34	108.483.372	9.567.008
RYGYO	27,52	27,52	-	9,99%	24,84	27,52	26,82	384.577.539	14.341.080
RYSAS	17,55	17,55	-	9,96%	15,90	17,55	16,98	297.013.187	17.490.418
SAFKR	25,70	25,68	25,70	4,13%	24,28	25,70	24,96	157.406.930	6.307.307
SAHOL	94,00	94,00	94,10	0,64%	92,25	94,35	93,39	4.414.483.163	47.269.500
SAMAT	5,74	5,72	5,74	1,41%	5,63	5,85	5,76	8.342.810	1.449.075
SANEL	36,40	36,38	36,40	-1,41%	35,86	37,08	36,27	9.601.702	264.737
SANFM	7,13	7,13	7,14	0,71%	7,06	7,23	7,16	30.407.576	4.245.985
SANKO	20,90	20,88	20,90	0,97%	20,62	21,00	20,90	9.447.975	452.084
SARKY	35,44	35,44	-	9,99%	33,60	35,44	34,96	1.047.589.234	29.962.060
SASA	2,34	2,33	2,34	0,86%	2,31	2,35	2,33	3.177.835.449	1.362.275.797
SAYAS	40,60	40,60	40,62	1,30%	39,56	40,90	40,38	37.474.017	928.038
SDTTR	215,80	215,60	215,80	6,10%	203,50	220,70	214,26	596.850.402	2.785.673
SEGMN	26,32	26,32	-	9,94%	24,72	26,32	25,93	229.430.847	8.849.883
SEGYO	5,01	5,01	5,03	-1,76%	5,01	5,16	5,08	37.456.938	7.371.556
SEKFK	8,37	8,35	8,37	0,24%	8,27	8,45	8,37	3.593.939	429.664
SEKUR	3,50	3,50	3,52	0,29%	3,48	3,54	3,51	5.550.773	1.583.464
SELEC	80,45	80,40	80,45	0,69%	78,05	80,50	79,96	44.969.878	562.384
SELVA	3,25	3,25	3,26	-9,47%	3,24	3,25	3,24	66.767.920	20.579.577
SERNT	7,99	7,99	8,00	1,52%	7,82	8,06	7,96	83.392.825	10.476.820
SEYKM	4,73	4,73	4,74	2,16%	4,53	4,73	4,65	5.177.113	1.112.552
SILVR	2,71	2,71	2,72	-0,73%	2,68	2,76	2,72	5.361.417	1.972.369
SISE	38,72	38,70	38,72	0,62%	38,04	39,00	38,52	2.045.762.607	53.112.244
SKBNK	8,35	8,34	8,35	4,90%	7,95	8,39	8,22	635.106.867	77.250.042
SKTAS	3,92	3,92	3,93	1,82%	3,82	3,95	3,91	27.475.787	7.028.761
SKYLP	231,80	231,60	231,80	1,22%	222,00	241,30	234,33	17.734.511	75.683
SKYMD	12,10	12,09	12,10	1,00%	11,92	12,24	12,12	23.064.938	1.902.527
SMART	22,80	22,76	22,80	1,51%	21,66	22,92	22,66	22.377.881	987.743
SMRTG	22,74	22,74	22,76	1,61%	22,26	22,86	22,55	69.940.347	3.101.411
SMRVA	75,30	-	75,30	-9,98%	75,30	92,00	83,36	2.396.737.589	28.751.815
SNGYO	5,07	5,06	5,07	3,47%	4,90	5,12	5,00	128.642.011	25.722.472
SNICA	4,32	4,32	4,33	1,41%	4,24	4,34	4,30	39.320.619	9.151.364
SNKRN	277,00	276,25	277,00	2,21%	277,00	290,00	285,70	1.767.899	6.188
SNPAM	26,02	26,02	26,08	0,15%	25,42	26,02	25,81	2.154.144	83.465
SODSN	100,10	100,00	100,10	-0,10%	100,10	100,20	100,11	1.306.899	13.055
SOKE	11,11	11,10	11,11	0,82%	10,95	11,14	11,08	17.172.061	1.550.440
SOKM	55,80	55,80	55,95	0,54%	55,05	56,45	55,96	265.602.012	4.746.110
SONME	174,00	174,00	174,80	-0,17%	160,00	184,40	176,60	19.351.169	109.578
SRVGY	3,45	3,44	3,45	2,07%	3,36	3,46	3,41	124.599.028	36.503.670
SUMAS	284,50	283,00	284,50	3,27%	283,00	284,50	283,57	494.270	1.743
SUNTK	40,58	40,26	40,58	1,70%	38,84	40,68	39,99	43.894.731	1.097.633
SURGY	44,72	44,44	44,72	0,72%	44,06	44,72	44,31	121.032.903	2.731.493
SUWEN	9,48	9,48	9,49	1,39%	9,31	9,48	9,40	18.292.767	1.946.831
TABGD	242,80	242,80	243,00	1,17%	239,00	244,30	242,20	174.508.077	720.511
TARKM	354,00	354,00	354,25	3,81%	342,00	361,75	354,01	116.520.499	329.148
TATEN	9,60	9,58	9,60	-1,13%	9,38	9,98	9,69	100.253.383	10.348.617
TATGD	12,99	12,98	12,99	1,72%	12,65	12,99	12,85	24.497.918	1.907.139
TAVHL	321,25	321,00	321,25	2,39%	310,00	323,00	317,64	1.019.665.350	3.210.139
TBORG	162,10	162,10	162,50	0,50%	160,70	163,70	162,21	21.580.851	133.042
TCELL	103,70	103,70	103,80	1,97%	100,70	104,10	102,64	3.295.379.777	32.106.493
TCKRC	83,15	83,15	83,20	3,87%	79,65	83,90	82,18	235.322.436	2.863.489
TDGYO	39,80	39,72	39,80	-0,50%	38,66	40,60	39,82	21.183.053	532.028
TEHOL	21,00	20,98	21,00	3,45%	20,40	21,32	20,87	2.942.160.380	140.975.723
TEKTU	8,50	8,50	8,58	1,31%	8,38	8,63	8,51	70.803.419	8.320.048
TERA	165,20	165,10	165,20	-7,35%	163,20	180,40	172,09	4.779.729.097	27.774.430
TEZOL	12,04	12,03	12,04	0,75%	11,93	12,23	12,11	79.065.728	6.529.716
TGSAS	161,70	161,70	161,80	-0,06%	160,20	163,00	161,35	16.342.608	101.290
THYAO	287,75	287,75	288,00	2,68%	280,50	288,75	284,88	14.996.244.865	52.640.730
TKFEN	70,35	70,25	70,35	0,64%	68,55	70,75	69,65	192.268.631	2.760.669
TKNSA	23,06	23,06	23,08	1,14%	22,68	23,20	22,98	36.563.416	1.591.433
TLMAN	95,80	95,80	96,05	1,91%	93,40	96,40	95,38	24.518.467	257.074
TMPOL	393,00	392,75	393,00	-5,19%	393,00	416,50	406,74	99.658.547	245.018
TMSN	107,40	107,40	107,60	3,07%	103,50	108,60	106,62	190.669.470	1.788.311
TNZTP	27,42	27,42	27,44	4,26%	26,18	27,78	27,17	134.454.514	4.949.527
TOASO	284,75	284,75	285,00	1,97%	275,50	286,25	281,74	1.238.778.825	4.396.891
TRALT	45,00	45,00	45,02	-5,70%	44,90	47,62	45,64	6.714.766.369	147.125.705
TRCAS	42,98	42,98	43,00	4,37%	41,06	43,38	42,35	65.161.454	1.538.572
TRENJ	99,80	99,75	99,80	2,10%	95,50	100,00	97,90	356.125.082	3.637.478
TRGYO	79,10	79,05	79,10	2,39%	76,70	79,15	78,13	222.427.588	2.846.764
TRHOL	676,00	675,00	676,00	-5,19%	642,50	737,00	683,50	290.718.039	425.336
TRILC	16,95	16,94	16,95	0,65%	16,62	17,40	16,84	116.043.761	6.890.446
TRMET	119,50	119,50	119,70	0,76%	116,00	120,80	118,42	1.024.969.183	8.655.534
TSGYO	7,31	7,31	7,33	-0,54%	7,20	7,42	7,31	37.253.201	5.095.442
TSKB	13,15	13,14	13,15	-2,30%	13,05	13,43	13,18	436.104.432	33.080.056
TSPOR	1,09	1,09	1,10	1,87%	1,06	1,10	1,08	312.033.521	288.144.030
TTKOM	61,80	61,75	61,80	3,78%	59,25	61,80	60,56	2.240.215.539	36.990.319
TTRAK	577,50	577,50	578,00	1,23%	566,50	581,00	576,18	136.813.973	237.451
TUCLK	4,55	4,54	4,55	2,48%	4,42	4,56	4,51	47.959.234	10.627.592
TUKAS	2,83	2,83	2,84	5,20%	2,68	2,83	2,78	542.393.182	195.048.547
TUPRS	218,60	218,50	218,60	0,05%	212,20	218,90	216,08	5.311.253.419	24.579.709
TUREX	7,23	7,22	7,23	1,97%	7,05	7,27	7,19	182.001.981	25.297.661
TURGG	26,12	26,12	26,20	0,85%	25,92	26,40	26,13	6.240.188	238.828
TURSG	11,44	11,44	11,45	0,97%	11,32	11,53	11,43	479.087.930	41.916.021
UFUK	1.699,00	1.699,00	1.701,00	2,66%	1.642,00	1.724,00	1.682,35	32.376.876	19.245
ULAS	32,00	31,80	32,00	-1,96%	30,66	33,36	31,40	16.853.352	536.690
ULKER	131,10	131,10	131,30	4,46%	124,90	132,40	129,72	1.654.734.547	12.756.663
ULUFA	3,76	3,76	3,77	2,45%	3,67	4,03	3,79	107.141.305	28.246.005
ULUSE	173,60	173,00	173,60	5,60%	163,80	176,30	171,64	55.344.797	322.449
ULUUN	6,80	6,78	6,80	2,56%	6,64	6,80	6,73	18.014.597	2.677.172
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,21	15,21	15,30	2,70%	14,70	15,45	15,07	36.505.395	2.422.332
USAK	2,94	2,94	2,95	2,08%	2,86	3,00	2,93	122.922.637	42.013.925
VAKBN	31,32	31,30	31,32	-0,76%	31,06	32,00	31,47	1.033.345.876	32.839.593
VAKFA	11,48	11,47	11,48	1,50%	11,28	11,49	11,42	219.111.375	19.184.457
VAKFN	1,97	1,96	1,97	2,07%	1,92	1,97	1,95	175.814.590	90.183.776
VAKKO	60,40	60,10	60,40	1,77%	59,05	61,00	60,22	29.332.227	487.061
VANGD	53,90	-	53,90	-9,94%	53,90	61,50	56,89	90.784.987	1.595.745
VBTYZ	16,33	16,33	16,34	5,63%	15,48	16,55	16,11	59.571.361	3.697.317
VERTU	40,28	40,22	40,28	0,75%	39,84	40,38	40,04	26.550.928	663.107
VERUS	327,75	327,25	327,75	0,23%	317,00	329,75	324,14	54.528.949	168.229
VESBE	7,94	7,94	7,95	1,66%	7,79	7,96	7,88	68.633.669	8.707.477
VESTL	29,76	29,74	29,76	1,57%	29,04	29,86	29,40	188.334.606	6.405.695
VKFYO	45,68	45,68	45,80	-8,24%	44,88	49,00	46,92	59.015.053	1.257.886
VKGYO	2,68	2,67	2,68	1,90%	2,60	2,69	2,64	171.243.071	64.829.406
VKING	32,94	32,94	33,02	0,55%	32,80	34,42	33,24	34.594.413	1.040.913
VRGYO	2,48	2,47	2,48	2,90%	2,41	2,65	2,53	271.698.118	107.238.646
VSNMD	91,55	91,50	91,55	2,06%	89,45	94,20	92,14	166.434.020	1.806.375
YAPRK	271,50	271,50	271,75	2,65%	264,25	273,75	269,65	51.758.678	191.948
YATAS	40,40	40,16	40,40	3,59%	39,20	40,50	40,11	69.873.513	1.741.957
YAYLA	28,64	28,56	28,64	2,51%	27,66	28,84	28,40	32.525.136	1.145.353
YBTAS	20,40	20,40	20,48	0,00%	20,40	20,40	20,40	2.700.511	132.378
YEOTK	39,40	39,38	39,40	4,79%	37,10	39,56	38,42	298.262.757	7.763.112
YESIL	1,84	1,84	1,85	1,66%	1,81	1,89	1,85	32.097.295	17.388.578
YGGYO	131,90	131,50	131,90	2,89%	128,40	132,50	130,72	15.264.303	116.769
YGYO	1,26	1,25	1,26	1,61%	1,24	1,26	1,24	4.142.679	3.337.759
YIGIT	24,22	24,20	24,22	4,76%	22,88	24,82	24,10	189.881.753	7.879.489
YKBNK	36,18	36,16	36,18	-2,85%	35,96	37,04	36,33	11.669.112.862	321.172.704
YKSLN	3,13	3,12	3,13	-0,32%	3,10	3,17	3,14	36.294.623	11.551.846
YONGA	57,00	57,00	57,60	-2,73%	57,00	58,05	57,53	2.572.471	44.717
YUNSA	8,06	8,06	8,07	1,64%	7,89	8,12	8,04	51.740.718	6.438.625
YYAPI	1,83	1,83	1,84	1,10%	1,79	1,86	1,83	182.869.891	100.056.813
YYLGD	11,60	11,59	11,60	8,31%	10,71	11,60	11,31	202.391.184	17.899.388
ZEDUR	8,15	8,14	8,15	1,24%	8,00	8,16	8,09	14.287.225	1.765.632
ZERGY	10,20	10,19	10,20	2,31%	9,94	10,59	10,23	252.522.706	24.686.919
ZGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ZOREN	3,09	3,08	3,09	1,98%	3,02	3,10	3,07	199.031.469	64.808.720
ZRGYO	24,02	24,00	24,02	-2,20%	23,78	24,60	24,14	23.557.987	975.723

Midas’ın Kulakları

Tümünü Gör

Oca 15, 2026 • 12 dakika once

Gimat Mağazacılık (GMTAS) %101,07 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Oca 15, 2026 • 15 dakika once

Midas ile gün sonu: TSM, AMZN, AUID, TAVHL, AYGAZ, ALVES

Oca 15, 2026 • 2 saat once

ALVES neden yükseliyor?

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