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	17,80	17,80	-	9,94%	17,80	17,80	17,80	63.074.905	3.543.534
A1YEN	31,76	31,78	31,80	1,79%	31,56	32,48	32,04	38.389.031	1.198.175
ACSEL	118,50	118,40	118,60	1,54%	116,90	121,40	119,90	15.361.578	128.120
ADEL	36,34	36,34	36,40	4,55%	34,98	36,98	36,19	47.366.531	1.308.935
ADESE	1,16	1,15	1,16	0,87%	1,15	1,20	1,17	347.375.490	297.224.070
ADGYO	58,95	58,85	58,95	2,52%	58,30	59,50	59,05	23.649.109	400.493
ADGYONSE	0,00	-	-	0,00%	0,00	0,00	0,00	10.000.478.750	150.000.000
AEFES	20,28	20,26	20,28	1,30%	20,16	20,48	20,31	239.688.933	11.799.295
AFYON	14,47	14,47	14,49	0,98%	14,44	14,59	14,51	7.249.302	499.538
AGESA	247,50	247,30	247,50	-0,16%	246,20	250,25	248,70	27.954.040	112.399
AGHOL	35,16	35,14	35,16	0,46%	35,00	35,56	35,22	26.295.747	746.607
AGROT	3,15	3,14	3,15	1,29%	3,13	3,19	3,16	17.833.809	5.643.355
AGYO	7,69	7,68	7,69	0,79%	7,60	7,71	7,66	752.588	98.208
AHGAZ	25,96	25,92	25,96	1,41%	25,54	26,12	25,88	80.878.530	3.125.197
AHSGY	20,92	20,86	20,92	2,05%	20,60	21,58	21,17	17.969.544	848.789
AKBNK	90,70	90,70	90,75	2,66%	88,75	90,95	90,02	3.924.410.020	43.594.888
AKCNS	218,10	217,80	218,10	0,97%	216,70	220,90	218,66	130.977.681	599.006
AKENR	10,96	10,94	10,95	2,24%	10,73	10,96	10,89	18.297.847	1.680.646
AKFGY	3,07	3,06	3,07	4,07%	2,99	3,08	3,04	42.861.693	14.080.953
AKFIS	28,78	28,74	28,78	-9,15%	28,52	30,86	29,34	360.572.166	12.290.682
AKFYE	19,07	19,06	19,07	2,80%	18,65	19,13	18,88	64.213.987	3.401.680
AKGRT	8,15	8,14	8,15	1,37%	8,05	8,24	8,16	16.076.170	1.970.616
AKHAN	26,94	26,92	26,94	0,90%	26,86	27,22	27,05	90.371.552	3.340.796
AKMGY	224,60	224,00	224,60	3,93%	218,80	225,10	223,00	2.064.061	9.256
AKSA	11,15	11,14	11,16	-0,98%	11,07	11,48	11,22	198.355.972	17.680.376
AKSEN	71,70	71,65	71,70	1,56%	71,05	72,50	72,04	120.208.653	1.668.748
AKSGY	8,54	8,54	8,55	0,47%	8,48	8,56	8,54	2.951.693	345.657
AKSUE	23,38	23,38	23,40	1,39%	23,26	23,64	23,45	12.247.068	522.213
AKYHO	2,83	2,82	2,83	0,71%	2,80	2,85	2,82	1.342.422	475.350
ALARK	105,60	105,50	105,60	0,76%	105,30	106,90	106,03	157.887.313	1.489.051
ALBRK	9,50	9,49	9,50	1,82%	9,41	9,56	9,49	105.748.526	11.141.766
ALCAR	897,50	897,00	897,50	0,96%	894,00	911,50	903,71	13.484.319	14.921
ALCTL	132,40	132,40	132,50	0,68%	131,60	135,40	133,63	12.978.175	97.120
ALFAS	41,72	41,70	41,72	1,31%	41,34	42,10	41,88	29.784.105	711.202
ALGYO	5,15	5,15	5,16	1,58%	5,09	5,16	5,14	26.839.322	5.223.827
ALKA	12,20	12,21	12,22	2,78%	11,93	12,27	12,17	24.515.436	2.014.734
ALKIM	18,80	18,78	18,79	0,59%	18,62	19,00	18,80	4.954.126	263.511
ALKLC	282,50	282,50	282,75	0,80%	280,25	290,00	284,43	146.752.877	515.948
ALTINS1	89,45	89,44	89,45	0,17%	89,38	91,12	89,96	1.358.424.078	15.100.862
ALTNY	16,68	16,67	16,69	-0,48%	16,53	16,91	16,70	244.077.854	14.612.401
ALVES	3,83	3,82	3,83	2,96%	3,77	3,95	3,87	263.450.428	68.032.330
ANELE	16,25	16,24	16,26	0,31%	16,20	16,49	16,31	8.917.309	546.659
ANGEN	11,79	11,77	11,79	5,46%	11,67	12,20	11,92	52.803.247	4.431.638
ANHYT	116,00	116,00	116,10	0,87%	115,50	116,60	115,98	20.285.516	174.899
ANSGR	26,24	26,22	26,24	1,08%	26,14	26,36	26,25	47.051.639	1.792.666
ARASE	85,15	85,10	85,20	0,18%	84,80	85,95	85,43	7.629.401	89.305
ARCLK	122,30	122,30	122,40	1,49%	120,80	122,60	121,74	130.956.682	1.075.710
ARDYZ	42,74	42,74	42,78	1,76%	41,70	43,90	42,85	80.652.145	1.882.179
ARENA	27,38	27,36	27,38	1,94%	27,28	27,74	27,44	10.677.434	389.120
ARFYE	26,06	26,04	26,06	0,23%	25,90	26,60	26,18	81.622.143	3.117.906
ARMGD	82,25	82,15	82,25	1,86%	80,40	82,95	81,65	10.353.278	126.807
ARSAN	3,84	3,83	3,84	2,13%	3,78	3,91	3,86	30.685.387	7.941.809
ARTMS	38,58	38,52	38,58	-0,16%	38,44	40,00	38,98	19.133.242	490.903
ARZUM	2,91	2,90	2,91	6,20%	2,76	3,01	2,91	52.955.103	18.203.170
ASELS	314,00	313,75	314,00	0,24%	310,75	316,25	313,27	3.808.995.833	12.158.774
ASGYO	11,50	11,49	11,50	1,41%	11,45	11,63	11,53	7.735.566	670.802
ASTOR	188,00	187,90	188,00	1,90%	186,30	191,10	188,78	2.737.186.523	14.499.387
ASUZU	69,30	69,25	69,30	0,95%	68,85	69,90	69,47	15.036.958	216.464
ATAGY	13,60	13,53	13,60	-0,51%	13,48	13,66	13,59	1.655.432	121.838
ATAKP	60,15	60,15	60,25	1,52%	59,80	60,50	60,07	9.533.250	158.691
ATATP	169,00	168,90	169,00	3,05%	165,70	171,50	169,13	62.799.955	371.302
ATATR	14,90	14,90	-	9,96%	14,90	14,90	14,90	30.070.673	2.018.166
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	8,87	-	-	0,00%	8,87	8,87	8,87	1.427.662	160.954
ATSYH	62,80	-	-	4,67%	62,80	62,80	62,80	136.276	2.170
AVGYO	13,12	13,06	13,11	-0,76%	13,03	13,62	13,27	8.977.719	676.742
AVHOL	38,88	38,86	38,90	0,99%	38,50	39,36	39,11	13.020.475	332.926
AVOD	4,79	4,79	4,80	2,35%	4,71	4,84	4,78	19.772.636	4.134.469
AVPGY	54,05	54,00	54,10	1,60%	53,60	54,30	53,96	15.330.405	284.111
AVTUR	18,50	18,49	18,50	1,48%	18,32	18,98	18,54	2.300.560	124.087
AYCES	506,50	505,50	506,50	-1,84%	502,50	519,50	509,66	14.505.440	28.461
AYDEM	26,50	26,48	26,50	1,92%	26,00	26,58	26,32	30.272.702	1.150.051
AYEN	28,90	28,88	28,92	2,19%	28,36	29,16	28,95	16.237.487	560.926
AYES	25,00	-	-	0,00%	25,00	25,00	25,00	196.675	7.867
AYGAZ	256,25	256,00	256,25	2,19%	251,00	257,50	255,16	73.125.340	286.584
AZTEK	4,58	4,57	4,58	1,33%	4,57	4,65	4,60	5.918.484	1.286.145
BAGFS	28,42	28,40	28,44	1,86%	28,02	28,90	28,54	6.730.717	235.843
BAHKM	121,30	121,30	121,50	0,75%	116,00	127,00	122,15	25.989.445	212.770
BAKAB	44,38	44,36	44,50	7,98%	41,42	44,80	43,37	8.674.083	200.020
BALAT	106,90	-	-	-1,47%	106,90	106,90	106,90	1.635.570	15.300
BALSU	16,56	16,55	16,56	1,41%	16,47	16,63	16,56	29.736.562	1.795.980
BANVT	171,10	171,10	171,30	0,94%	169,60	173,70	172,07	13.663.883	79.407
BARMA	45,62	45,64	45,72	-0,52%	45,56	46,72	45,88	27.772.984	605.311
BASCM	15,20	-	-	0,93%	15,20	15,20	15,20	32.376	2.130
BASGZ	49,26	49,24	49,28	-0,57%	49,06	49,86	49,34	4.579.217	92.801
BAYRK	4,81	4,80	4,81	1,91%	4,80	4,87	4,83	7.972.341	1.650.583
BEGYO	4,74	4,73	4,74	1,50%	4,72	4,78	4,74	16.585.664	3.497.358
BERA	18,77	18,76	18,77	0,91%	18,75	19,10	18,88	76.448.462	4.048.220
BESLR	15,73	15,73	15,75	2,88%	15,57	15,80	15,72	28.783.262	1.830.549
BESTE	34,60	34,60	-	9,98%	34,60	34,60	34,60	73.705.681	2.130.222
BEYAZ	30,04	30,04	30,08	1,76%	29,66	30,44	30,22	7.206.061	238.428
BFREN	157,60	157,50	157,60	0,57%	157,30	159,10	158,27	10.714.531	67.696
BIENY	24,24	24,24	24,26	1,00%	24,06	24,40	24,28	13.603.603	560.293
BIGCH	8,96	8,96	8,97	1,24%	8,93	9,05	9,00	9.516.066	1.057.894
BIGEN	9,51	9,51	9,52	0,63%	9,50	9,66	9,56	23.734.957	2.481.739
BIGTK	291,25	291,25	291,75	1,75%	287,75	297,25	294,60	8.944.706	30.362
BIMAS	696,00	696,00	696,50	1,75%	690,50	702,50	696,26	1.342.592.989	1.928.304
BINBN	161,00	161,00	161,20	0,56%	160,80	163,60	162,30	21.897.546	134.921
BINHO	9,48	9,47	9,48	1,17%	9,44	9,67	9,54	136.631.501	14.320.693
BIOEN	17,09	17,09	17,11	1,12%	16,95	17,29	17,13	10.733.936	626.504
BIZIM	31,90	31,86	31,94	2,97%	31,02	32,04	31,79	3.965.393	124.731
BJKAS	1,60	1,59	1,60	3,23%	1,58	1,63	1,61	71.421.475	44.454.268
BLCYT	37,00	36,96	37,02	1,98%	36,10	37,36	36,96	13.043.938	352.947
BLUME	45,78	45,74	45,78	1,73%	45,10	45,94	45,54	26.741.831	587.241
BMSCH	17,48	17,46	17,48	1,57%	17,25	17,78	17,54	10.496.350	598.609
BMSTL	93,00	93,00	93,10	1,25%	92,45	95,95	93,65	89.900.028	959.914
BNTAS	7,16	7,15	7,16	0,14%	7,15	7,30	7,20	19.844.718	2.755.400
BOBET	22,40	22,38	22,40	0,81%	22,32	22,64	22,50	21.339.220	948.255
BORLS	2,75	2,74	2,75	1,10%	2,72	2,78	2,76	12.493.630	4.535.673
BORSK	6,57	6,57	6,58	2,66%	6,43	6,76	6,64	37.179.214	5.602.505
BOSSA	7,04	7,04	7,06	1,59%	6,94	7,16	7,05	2.514.562	356.531
BRISA	96,70	96,70	97,00	1,74%	95,05	97,90	96,95	4.711.790	48.601
BRKO	14,10	-	-	0,71%	14,10	14,10	14,10	691.915	49.072
BRKSN	8,90	8,89	8,90	1,14%	8,81	9,00	8,91	1.885.637	211.726
BRKVY	103,50	103,40	103,50	1,47%	102,40	104,60	103,78	21.924.527	211.262
BRLSM	16,48	16,47	16,49	8,35%	15,58	16,48	16,03	54.959.033	3.428.775
BRMEN	8,79	-	-	0,00%	8,79	8,79	8,79	95.125	10.822
BRSAN	690,00	689,50	690,00	2,99%	683,00	711,00	697,74	487.285.650	698.379
BRYAT	2.522,50	2.522,50	2.527,50	3,72%	2.463,00	2.595,00	2.543,97	154.879.167	60.881
BSOKE	29,56	29,52	29,56	2,85%	28,50	29,80	29,28	84.415.327	2.882.963
BTCIM	5,05	5,04	5,05	1,00%	4,94	5,08	5,01	215.257.766	42.999.406
BUCIM	6,90	6,88	6,90	1,62%	6,84	6,90	6,87	21.874.024	3.184.446
BULGS	49,86	49,82	49,86	4,88%	48,20	49,86	49,03	266.639.112	5.437.925
BURCE	56,85	56,85	56,90	0,09%	56,40	58,50	57,39	14.335.301	249.792
BURVA	711,00	711,00	711,50	-1,66%	702,50	723,00	714,42	6.454.769	9.035
BVSAN	116,10	116,00	116,10	1,04%	115,50	117,40	116,76	19.222.095	164.625
BYDNR	36,48	36,06	36,48	1,96%	34,50	37,28	36,51	2.843.398	77.887
CANTE	1,75	1,74	1,75	2,34%	1,73	1,76	1,75	346.387.619	198.285.900
CASA	103,00	-	-	0,00%	103,00	103,00	103,00	352.054	3.418
CATES	38,62	38,60	38,62	1,10%	38,50	39,20	38,82	6.525.234	168.076
CCOLA	74,00	73,95	74,00	0,48%	73,55	75,15	74,27	110.350.341	1.485.900
CELHA	10,69	10,68	10,69	1,81%	10,25	10,80	10,65	9.572.668	899.270
CEMAS	5,82	5,82	5,83	-0,17%	5,81	5,95	5,87	40.511.803	6.899.340
CEMTS	11,86	11,84	11,86	-2,55%	11,76	12,05	11,87	41.329.949	3.483.207
CEMZY	57,50	57,50	57,60	-0,86%	56,65	58,00	57,26	38.928.835	679.917
CEOEM	22,02	22,02	22,06	-1,17%	22,02	22,94	22,37	13.066.072	584.109
CGCAM	37,36	37,34	37,38	3,61%	36,44	37,74	37,27	45.812.183	1.229.057
CIMSA	53,95	53,90	53,95	0,19%	53,75	55,10	54,32	204.881.932	3.771.932
CLEBI	1.820,00	1.819,00	1.820,00	0,55%	1.817,00	1.840,00	1.827,46	37.899.601	20.739
CMBTN	1.955,00	1.955,00	1.956,00	1,14%	1.954,00	1.991,00	1.963,42	10.777.234	5.489
CMENT	359,25	-	-	1,20%	359,25	359,25	359,25	270.875	754
CONSE	3,70	3,68	3,70	1,93%	3,66	3,75	3,71	10.358.248	2.795.375
COSMO	231,20	231,10	231,20	-1,62%	230,40	238,90	232,63	4.466.053	19.198
CRDFA	76,35	76,25	76,35	0,46%	76,00	78,70	77,15	39.199.653	508.091
CRFSA	135,90	135,90	136,20	-2,16%	135,90	139,60	137,64	14.966.587	108.736
CUSAN	25,56	25,50	25,54	3,40%	25,12	25,82	25,54	13.914.954	544.892
CVKMD	36,16	36,16	36,18	5,06%	35,44	37,00	36,33	666.741.693	18.350.212
CWENE	31,96	31,94	31,96	0,50%	31,70	32,22	31,96	149.766.377	4.686.190
DAGI	6,35	6,35	6,37	1,76%	6,28	6,48	6,39	13.089.116	2.049.224
DAPGM	12,38	12,38	12,39	1,73%	12,13	12,60	12,36	76.547.572	6.194.105
DARDL	2,28	2,27	2,28	1,79%	2,26	2,30	2,29	14.476.466	6.334.142
DCTTR	8,61	8,60	8,61	-0,35%	8,42	8,92	8,78	30.953.257	3.526.028
DENGE	2,83	2,83	2,84	1,43%	2,81	2,87	2,85	7.871.644	2.763.401
DERHL	13,80	13,79	13,81	0,15%	13,71	13,89	13,78	26.360.956	1.912.724
DERIM	39,74	39,64	39,84	1,74%	39,02	41,40	39,90	1.913.688	47.960
DESA	13,03	13,02	13,04	1,09%	12,99	13,14	13,05	4.295.521	329.189
DESPC	50,20	50,20	50,35	2,74%	48,98	50,70	50,08	3.617.158	72.222
DEVA	74,90	74,90	74,95	-0,27%	74,80	75,90	75,33	16.100.349	213.733
DGATE	74,60	74,50	74,65	4,78%	72,10	74,90	73,48	16.382.010	222.941
DGGYO	31,98	31,60	31,70	0,57%	31,30	32,08	31,84	914.888	28.732
DGNMO	4,90	4,88	4,90	1,03%	4,88	4,96	4,92	1.696.426	344.601
DIRIT	29,00	-	-	0,00%	29,00	29,00	29,00	194.851	6.719
DITAS	48,18	48,16	48,20	2,73%	47,16	48,38	47,89	13.941.965	291.145
DMLKTG	5,85	5,85	5,86	0,86%	5,81	5,89	5,83	35.193.248	6.042.206
DMRGD	4,08	4,08	4,09	-1,45%	3,99	4,22	4,11	35.835.469	8.714.698
DMSAS	9,51	9,50	9,52	2,48%	9,29	10,16	9,42	32.350.605	3.433.814
DNISI	21,96	21,92	21,96	0,46%	21,84	22,44	22,13	5.678.352	256.570
DOAS	225,20	225,10	225,20	0,04%	224,60	229,20	226,57	159.978.750	706.093
DOCO	11.135,00	11.135,00	11.147,50	2,16%	10.955,00	11.320,00	11.204,61	34.487.803	3.078
DOFER	33,64	33,64	33,68	-0,24%	33,64	34,40	33,95	16.753.551	493.477
DOFRB	98,00	97,95	98,00	-5,22%	97,65	105,70	100,99	753.959.823	7.465.871
DOGUB	39,46	39,42	39,46	-3,28%	38,96	40,26	39,31	20.092.522	511.186
DOHOL	20,64	20,64	20,66	1,18%	20,54	20,78	20,66	42.917.418	2.077.347
DOKTA	24,96	24,94	24,98	1,71%	24,12	25,28	24,89	4.360.202	175.176
DSTKF	1.344,00	1.343,00	1.344,00	5,41%	1.290,00	1.346,00	1.322,06	535.818.557	405.290
DUNYH	124,30	124,20	124,40	0,24%	123,10	129,10	125,02	44.585.817	356.619
DURDO	3,88	3,87	3,88	2,37%	3,80	3,91	3,88	6.676.091	1.721.715
DURKN	21,22	21,20	21,22	-0,38%	21,20	22,18	21,70	62.344.519	2.872.592
DYOBY	14,23	14,20	14,21	2,52%	13,98	14,50	14,21	3.797.135	267.170
DZGYO	9,66	9,64	9,66	3,87%	9,38	9,80	9,65	23.634.255	2.450.280
EBEBK	64,95	64,85	64,95	2,04%	64,00	65,15	64,84	16.069.825	247.823
ECILC	118,60	118,60	118,70	0,00%	118,30	121,70	119,46	126.233.624	1.056.675
ECOGR	25,02	25,02	25,04	2,54%	24,52	25,26	24,91	85.685.796	3.439.638
ECZYT	307,50	307,25	307,50	0,65%	307,25	311,75	309,37	28.201.585	91.159
EDATA	11,38	11,36	11,38	1,16%	10,98	11,47	11,23	70.351.617	6.265.404
EDIP	40,34	40,34	40,38	3,33%	39,82	41,66	40,95	32.339.246	789.737
EFOR	23,78	23,78	23,80	-0,75%	23,30	24,46	23,71	192.740.703	8.129.719
EGEEN	7.100,00	7.097,50	7.102,50	0,71%	7.090,00	7.182,50	7.139,79	28.587.708	4.004
EGEGY	31,12	31,06	31,10	0,00%	30,98	31,66	31,30	15.343.980	490.240
EGEPO	11,73	11,72	11,74	0,09%	11,66	11,95	11,75	10.448.591	889.276
EGGUB	94,45	94,40	94,45	2,33%	92,60	94,65	93,42	19.116.767	204.624
EGPRO	27,92	27,92	27,96	1,82%	27,54	28,40	28,07	8.968.522	319.525
EGSER	3,16	3,15	3,16	1,28%	3,13	3,18	3,16	2.850.814	901.715
EKGYO	24,96	24,94	24,96	2,38%	24,58	25,08	24,84	1.449.946.493	58.382.244
EKIZ	126,40	-	-	0,00%	126,40	126,40	126,40	164.067	1.298
EKOS	6,69	6,69	6,70	0,60%	6,61	7,19	6,77	140.259.267	20.712.824
EKSUN	5,85	5,84	5,85	1,74%	5,80	5,92	5,86	8.700.388	1.484.575
ELITE	32,26	32,24	32,28	2,61%	31,98	32,48	32,24	15.501.801	480.860
EMKEL	21,18	21,18	21,20	-0,09%	21,18	21,56	21,36	37.861.504	1.772.302
EMNIS	166,00	-	-	0,00%	166,00	166,00	166,00	390.266	2.351
ENDAE	14,65	14,64	14,65	1,81%	14,55	14,81	14,69	18.755.153	1.276.452
ENERY	10,12	10,12	10,13	1,10%	9,99	10,30	10,16	85.649.282	8.429.033
ENJSA	109,70	109,70	109,80	2,05%	107,70	110,30	108,93	120.870.638	1.109.647
ENKAI	102,90	102,90	103,00	0,88%	101,20	103,60	102,44	431.096.027	4.208.352
ENSRI	29,96	-	29,96	-9,98%	29,96	33,10	30,40	133.067.535	4.376.958
ENTRA	11,57	11,57	11,58	3,77%	11,27	11,68	11,52	82.881.031	7.195.228
EPLAS	6,65	6,64	6,65	3,58%	6,51	6,66	6,59	10.794.842	1.637.233
ERBOS	196,40	196,40	196,70	2,94%	194,90	198,70	196,83	6.859.685	34.851
ERCB	60,70	60,65	60,70	2,97%	59,50	61,15	60,51	40.236.187	664.933
EREGL	30,44	30,42	30,44	1,26%	30,12	30,82	30,43	1.866.544.211	61.345.187
ERSU	18,64	18,47	18,63	0,81%	18,22	18,78	18,61	3.212.611	172.635
ESCAR	25,84	25,80	25,84	-0,31%	25,68	26,96	26,17	175.594.378	6.710.973
ESCOM	4,43	4,43	-	9,93%	4,29	4,43	4,42	274.066.358	62.041.047
ESEN	3,96	3,95	3,96	1,28%	3,94	3,99	3,97	69.772.216	17.577.313
ETILR	4,07	4,07	4,08	0,99%	4,05	4,18	4,11	4.860.555	1.183.856
ETYAT	24,78	24,76	24,78	-0,64%	24,52	24,88	24,65	854.226	34.654
EUHOL	14,00	-	-	-2,10%	14,00	14,00	14,00	542.080	38.720
EUKYO	19,10	19,10	19,15	2,03%	18,72	19,50	19,06	1.291.558	67.760
EUPWR	39,00	39,00	39,02	2,85%	38,28	39,66	39,17	180.200.464	4.601.101
EUREN	5,31	5,30	5,31	0,57%	5,26	5,40	5,31	139.117.093	26.194.614
EUYO	19,52	19,15	19,50	1,40%	18,90	19,55	19,37	1.994.023	102.948
EYGYO	3,24	3,24	3,26	-0,92%	3,24	3,34	3,29	6.120.501	1.859.316
FADE	16,37	16,36	16,39	0,00%	16,37	16,85	16,58	8.445.658	509.395
FENER	3,39	3,39	3,40	7,62%	3,29	3,44	3,38	736.187.696	218.108.752
FLAP	10,67	10,67	10,68	1,52%	10,37	10,77	10,54	7.653.201	725.861
FMIZP	319,00	319,00	319,50	1,11%	316,75	324,25	321,22	8.647.837	26.922
FONET	3,28	3,27	3,28	2,82%	3,24	3,35	3,28	99.484.338	30.307.044
FORMT	3,09	3,08	3,09	-0,32%	3,07	3,14	3,10	58.427.505	18.846.040
FORTE	93,25	93,20	93,30	0,76%	92,55	94,10	93,43	36.722.542	393.045
FRIGO	9,28	9,28	9,30	-2,83%	9,22	9,57	9,34	35.464.274	3.797.689
FRMPL	34,92	34,92	34,94	0,92%	34,70	35,48	35,04	53.243.391	1.519.538
FROTO	121,50	121,50	121,60	0,16%	120,40	123,90	121,62	757.410.750	6.229.119
FZLGY	12,33	12,32	12,34	-0,96%	12,23	12,62	12,36	31.481.479	2.546.779
GARAN	160,10	160,00	160,10	1,52%	157,80	160,60	159,32	1.806.767.377	11.340.659
GARFA	30,18	30,20	30,22	3,36%	29,48	30,74	30,16	23.685.863	785.380
GATEG	362,00	-	-	0,00%	362,00	362,00	362,00	127.786	353
GEDIK	6,07	6,06	6,07	2,71%	5,99	6,17	6,10	29.340.844	4.810.574
GEDZA	29,20	29,16	29,22	1,39%	28,96	29,52	29,29	5.816.805	198.615
GENIL	7,34	7,33	7,34	0,14%	7,25	7,50	7,40	80.305.304	10.853.670
GENTS	9,54	9,53	9,54	2,58%	9,35	9,74	9,62	39.970.611	4.154.833
GEREL	24,58	24,58	-	9,93%	23,14	24,58	24,11	70.089.319	2.907.105
GESAN	49,76	49,74	49,76	2,73%	48,68	50,40	49,77	154.748.385	3.109.083
GIPTA	61,15	61,10	61,15	1,58%	60,55	61,65	61,24	35.923.787	586.623
GLBMD	12,76	12,76	12,77	1,75%	12,54	12,93	12,75	1.128.558	88.531
GLCVY	73,95	73,95	74,05	1,93%	72,75	74,35	73,96	12.502.427	169.054
GLRMK	177,40	177,30	177,40	2,37%	176,00	179,40	178,12	123.868.739	695.427
GLRYH	4,74	4,74	-	9,98%	4,58	4,74	4,72	104.886.953	22.223.818
GLYHO	16,01	16,01	16,02	1,59%	15,74	16,15	15,97	35.535.111	2.225.534
GMTAS	26,22	26,22	26,26	0,46%	26,12	26,82	26,40	14.843.853	562.196
GOKNR	24,04	24,04	24,06	1,61%	23,90	24,30	24,11	49.687.741	2.061.051
GOLTS	358,50	358,25	358,50	0,14%	358,50	363,50	361,08	23.958.183	66.351
GOODY	15,89	15,88	15,91	1,79%	15,73	16,00	15,93	5.632.236	353.664
GOZDE	26,84	26,82	26,86	3,07%	26,22	27,14	26,83	22.862.488	852.213
GRNYO	17,77	17,77	17,79	-0,78%	17,77	18,10	17,94	3.090.211	172.242
GRSEL	397,75	397,75	398,25	3,92%	383,00	402,00	396,92	97.766.628	246.315
GRTHO	248,10	248,20	248,30	2,52%	243,10	249,40	247,09	25.779.132	104.330
GSDDE	10,38	10,38	10,40	2,06%	10,21	10,48	10,38	3.368.173	324.433
GSDHO	4,99	4,99	5,01	1,84%	4,95	5,02	5,00	6.011.047	1.202.944
GSRAY	1,33	1,32	1,33	-0,75%	1,29	1,35	1,32	445.572.629	337.843.535
GUBRF	525,50	525,00	525,50	-0,47%	525,00	538,50	531,97	430.585.166	809.412
GUNDG	404,50	404,00	404,50	6,80%	380,00	408,00	397,38	262.471.599	660.511
GWIND	26,06	26,04	26,08	2,28%	25,82	26,30	26,10	45.140.227	1.729.733
GZNMI	65,10	65,05	65,15	7,69%	60,30	65,25	63,12	172.742.025	2.736.860
HALKB	49,16	49,14	49,16	0,12%	48,76	49,98	49,31	884.327.510	17.934.116
HATEK	16,05	16,04	16,05	1,90%	15,76	16,33	16,21	20.409.006	1.259.317
HATSN	39,44	39,42	39,44	0,61%	39,30	39,82	39,61	19.144.839	483.381
HDFGS	3,63	3,63	-	10,00%	3,45	3,63	3,60	96.651.043	26.865.691
HEDEF	94,30	94,20	94,35	-1,26%	92,95	98,00	95,97	332.023.135	3.459.501
HEKTS	3,36	3,36	3,37	1,82%	3,34	3,38	3,36	108.565.136	32.309.203
HKTM	11,95	11,95	11,97	1,88%	11,78	12,09	11,98	13.862.864	1.157.691
HLGYO	5,03	5,02	5,03	3,71%	4,98	5,09	5,04	84.557.754	16.782.762
HOROZ	69,95	69,95	70,05	4,64%	66,85	71,25	69,97	98.844.623	1.412.643
HRKET	81,05	81,10	81,15	0,93%	80,85	84,90	81,81	14.205.940	173.644
HTTBT	44,30	44,30	44,32	2,12%	43,74	45,50	44,46	15.031.240	338.061
HUBVC	4,57	4,56	4,57	6,28%	4,32	4,66	4,53	14.745.933	3.255.968
HUNER	3,49	3,49	3,50	0,58%	3,49	3,56	3,52	27.509.556	7.810.653
HURGZ	5,54	5,53	5,55	2,21%	5,42	5,56	5,51	4.349.558	788.996
ICBCT	14,40	14,39	14,41	1,84%	14,21	14,48	14,41	3.179.822	220.687
ICUGS	3,32	3,31	3,32	4,08%	3,23	3,44	3,34	60.452.380	18.101.538
IDGYO	4,49	4,49	4,53	0,00%	4,36	4,65	4,52	1.634.705	361.525
IEYHO	81,85	81,85	81,90	0,68%	81,60	82,10	81,88	142.946.983	1.745.898
IHAAS	60,55	60,65	61,00	-9,63%	60,30	65,40	62,51	41.345.638	661.432
IHEVA	2,41	2,40	2,41	-0,82%	2,39	2,44	2,41	2.686.335	1.112.657
IHGZT	1,64	1,63	1,64	6,49%	1,59	1,65	1,62	34.172.205	21.083.211
IHLAS	2,31	2,30	2,31	1,76%	2,28	2,32	2,30	65.057.750	28.257.207
IHLGM	2,13	2,12	2,13	2,90%	2,10	2,14	2,13	18.547.214	8.728.490
IHYAY	1,94	1,93	1,94	3,19%	1,89	1,94	1,93	6.655.754	3.457.156
IMASM	4,54	4,53	4,54	3,18%	4,44	4,58	4,54	39.276.203	8.654.790
INDES	8,57	8,57	8,58	3,63%	8,29	8,62	8,50	16.496.020	1.940.950
INFO	4,51	4,51	4,52	5,62%	4,43	4,69	4,58	143.247.614	31.269.125
INGRM	423,50	423,25	424,50	1,44%	418,25	429,75	424,61	2.460.626	5.795
INTEK	299,25	-	-	5,84%	299,25	299,25	299,25	651.767	2.178
INTEM	463,00	463,00	463,75	2,83%	445,50	470,75	461,86	43.504.235	94.194
INVEO	8,59	8,59	8,60	0,59%	8,57	8,70	8,63	26.213.932	3.037.483
INVES	242,70	242,70	243,40	6,68%	227,60	245,70	238,82	20.883.388	87.443
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,00	-	-	0,00%	78,00	78,00	78,00	262.782	3.369
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	17,13	17,12	17,13	1,84%	16,90	17,20	17,05	3.575.208.574	209.634.619
ISDMR	44,20	44,20	44,24	0,64%	44,00	44,92	44,34	42.791.505	965.073
ISFIN	21,68	21,64	21,68	2,46%	21,48	21,86	21,66	21.614.686	997.725
ISGSY	107,60	107,60	107,80	2,97%	105,70	111,30	108,62	157.265.737	1.447.798
ISGYO	22,24	22,20	22,24	1,18%	22,10	22,36	22,23	7.753.755	348.834
ISKPL	12,60	12,59	12,60	-2,93%	12,32	14,07	13,27	524.532.839	39.530.805
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	51,30	51,25	51,30	2,50%	50,90	52,05	51,56	148.997.909	2.889.577
ISSEN	7,75	7,74	7,76	1,04%	7,62	7,80	7,73	1.380.120	178.463
ISYAT	9,18	9,18	9,19	1,77%	9,02	9,23	9,18	6.206.526	676.474
IZENR	10,06	10,05	10,06	3,71%	9,62	10,14	9,90	335.915.558	33.922.041
IZFAS	53,40	53,35	53,40	3,29%	52,35	55,00	53,60	66.215.144	1.235.296
IZINV	65,65	65,65	66,05	-0,38%	65,50	66,90	66,26	1.761.540	26.584
IZMDC	7,78	7,77	7,78	1,57%	7,71	7,82	7,77	10.055.251	1.293.964
JANTS	19,24	19,23	19,24	1,32%	19,16	19,39	19,28	16.069.011	833.276
KAPLM	420,00	419,00	419,75	0,18%	412,00	424,25	419,87	28.279.912	67.354
KAREL	10,19	10,18	10,19	2,83%	9,95	10,20	10,12	34.014.255	3.361.566
KARSN	10,97	10,97	10,98	1,39%	10,92	11,14	11,03	65.939.027	5.978.372
KARTN	81,00	80,90	81,05	1,76%	79,70	81,95	81,12	4.255.657	52.464
KATMR	2,87	2,86	2,87	1,41%	2,85	2,90	2,88	122.646.854	42.654.287
KAYSE	6,15	6,15	6,16	0,33%	6,13	6,28	6,19	76.866.701	12.414.615
KBORU	21,06	21,00	21,04	3,03%	20,36	21,40	20,89	115.367.487	5.522.953
KCAER	11,48	11,48	11,49	1,23%	11,42	11,55	11,49	46.219.452	4.023.495
KCHOL	216,80	216,70	216,80	1,17%	215,20	218,20	216,68	1.692.023.106	7.808.866
KENT	538,00	-	-	-0,19%	538,00	538,00	538,00	1.087.298	2.021
KERVN	2,41	-	-	-1,63%	2,41	2,41	2,41	293.374	121.732
KFEIN	10,22	10,22	10,23	0,89%	10,22	10,51	10,37	24.630.789	2.375.671
KGYO	7,10	7,09	7,10	0,00%	6,98	7,15	7,06	18.217.338	2.578.804
KIMMR	16,46	16,44	16,48	1,73%	16,08	17,00	16,45	4.681.565	284.602
KLGYO	6,82	6,81	6,82	2,10%	6,75	6,85	6,80	33.610.779	4.943.111
KLKIM	41,04	41,06	41,08	0,20%	40,94	41,66	41,20	23.999.216	582.451
KLMSN	30,92	30,92	30,96	0,98%	30,70	31,34	31,09	7.404.201	238.182
KLNMA	10,30	-	-	2,39%	10,30	10,30	10,30	182.269	17.696
KLRHO	471,00	470,75	471,00	7,17%	440,25	472,75	459,30	499.073.740	1.086.608
KLSER	28,30	28,28	28,30	0,71%	28,20	28,62	28,36	11.669.305	411.549
KLSYN	9,00	8,99	9,00	-0,55%	8,92	9,18	9,02	21.748.254	2.411.535
KLYPV	64,85	64,85	64,95	2,13%	64,05	65,30	64,86	60.452.995	932.045
KMPUR	15,32	15,30	15,32	0,92%	15,20	15,69	15,42	7.982.241	517.779
KNFRT	11,99	11,97	11,99	1,44%	11,92	12,25	12,02	10.206.935	849.015
KOCMT	2,82	2,81	2,82	2,17%	2,78	2,82	2,81	17.361.225	6.186.017
KONKA	15,59	15,59	15,61	1,50%	15,59	16,00	15,74	12.903.826	819.635
KONTR	10,02	10,01	10,02	-0,10%	10,00	10,16	10,07	150.736.431	14.971.952
KONYA	4.480,00	4.477,50	4.485,00	-0,06%	4.480,00	4.552,50	4.508,19	26.422.490	5.861
KOPOL	6,54	6,54	6,55	1,87%	6,50	6,65	6,57	19.954.204	3.035.239
KORDS	53,95	53,95	54,00	2,08%	53,05	54,50	53,85	9.019.923	167.509
KOTON	16,66	16,65	16,66	2,90%	16,30	16,71	16,56	15.887.000	959.128
KRDMA	30,22	30,22	30,26	0,40%	30,18	31,10	30,55	52.348.994	1.713.668
KRDMB	33,90	33,86	33,92	1,56%	33,60	34,60	34,05	10.718.173	314.795
KRDMD	31,14	31,12	31,14	1,76%	31,12	31,76	31,39	464.575.669	14.799.220
KRGYO	3,23	3,22	3,23	1,89%	3,18	3,23	3,21	13.835.701	4.312.354
KRONT	16,16	16,13	16,17	2,80%	15,66	16,25	16,07	8.239.088	512.724
KRPLS	8,55	8,55	8,57	1,66%	8,43	8,66	8,60	3.564.125	414.344
KRSTL	10,95	10,93	10,95	0,92%	10,90	11,10	11,00	20.431.139	1.856.926
KRTEK	28,52	28,52	28,56	2,81%	27,76	28,60	28,28	6.193.906	219.023
KRVGD	3,23	3,22	3,23	1,57%	3,18	3,27	3,22	9.353.468	2.906.880
KSTUR	3.380,00	-	-	-1,60%	3.380,00	3.380,00	3.380,00	175.760	52
KTLEV	38,24	38,22	38,24	7,11%	36,08	38,98	37,77	1.069.078.275	28.308.839
KTSKR	76,90	76,80	76,90	1,99%	75,00	77,90	77,07	11.642.774	151.063
KUTPO	116,10	116,00	116,10	3,38%	113,50	117,60	116,16	38.402.088	330.605
KUVVA	105,00	-	-	0,00%	105,00	105,00	105,00	85.890	818
KUYAS	72,80	72,75	72,80	0,41%	71,60	73,40	72,84	214.221.069	2.940.980
KZBGY	3,96	3,96	3,97	5,60%	3,81	4,00	3,91	44.554.645	11.400.404
KZGYO	26,58	26,56	26,58	0,38%	26,54	27,26	26,97	50.524.246	1.873.490
LIDER	78,85	78,85	78,90	1,28%	77,05	80,00	78,45	29.088.488	370.798
LIDFA	3,27	3,26	3,27	2,51%	3,21	3,30	3,25	9.744.608	2.996.812
LILAK	34,06	34,04	34,06	5,78%	32,92	34,34	33,63	195.740.072	5.820.848
LINK	238,00	238,00	238,20	0,85%	236,20	239,20	238,23	35.882.555	150.624
LKMNH	17,60	17,59	17,61	0,57%	17,53	17,83	17,66	13.629.354	771.811
LMKDC	31,32	31,30	31,32	1,03%	31,20	31,66	31,43	38.362.487	1.220.742
LOGO	154,40	154,20	154,40	1,65%	153,20	155,70	154,82	45.191.384	291.900
LRSHO	3,95	3,95	3,96	1,80%	3,90	3,98	3,96	24.573.639	6.209.300
LUKSK	108,20	108,10	108,20	0,19%	107,10	109,70	109,25	5.024.830	45.995
LYDHO	200,70	200,70	200,80	6,19%	190,80	200,90	196,86	92.668.625	470.726
LYDYE	14.507,50	14.505,00	14.527,50	1,77%	14.265,00	14.522,50	14.398,71	17.768.013	1.234
MAALT	971,00	970,50	971,50	1,15%	961,00	979,00	973,51	11.903.057	12.227
MACKO	36,58	36,50	36,58	5,11%	34,80	37,70	36,56	82.814.427	2.264.996
MAGEN	45,76	45,72	45,76	1,19%	45,14	46,06	45,69	57.951.471	1.268.428
MAKIM	16,16	16,16	16,26	1,25%	16,15	16,47	16,33	6.285.607	384.965
MAKTK	16,30	16,29	16,31	1,24%	16,21	16,50	16,36	18.813.795	1.149.757
MANAS	12,80	12,80	-	9,97%	12,20	12,80	12,79	293.319.842	22.925.902
MARBL	13,18	13,17	13,18	2,57%	12,95	13,25	13,17	10.253.928	778.360
MARKA	35,82	35,78	35,82	1,02%	35,48	36,28	35,90	2.829.099	78.815
MARMR	2,82	2,81	2,82	2,92%	2,75	2,87	2,82	184.407.621	65.372.176
MARTI	2,70	2,70	2,71	0,00%	2,69	2,73	2,71	14.689.676	5.418.108
MAVI	46,92	46,92	46,94	1,08%	46,50	47,10	46,86	51.767.317	1.104.758
MEDTR	30,20	30,18	30,20	1,00%	30,14	31,00	30,44	9.079.533	298.315
MEGAP	2,91	-	-	0,00%	2,91	2,91	2,91	510.536	175.442
MEGMT	71,45	71,40	71,45	-0,35%	71,20	73,00	72,03	300.012.409	4.165.235
MEKAG	5,07	5,06	5,07	2,84%	5,00	5,17	5,10	41.957.677	8.227.187
MEPET	23,80	23,74	23,80	-0,58%	23,34	24,26	23,83	3.939.219	165.336
MERCN	17,61	17,61	17,63	2,21%	17,34	17,80	17,65	42.286.967	2.396.127
MERIT	17,65	17,63	17,65	6,13%	16,76	17,79	17,28	44.523.801	2.577.266
MERKO	16,94	16,93	16,95	2,79%	16,48	17,00	16,76	40.205.945	2.398.826
METRO	5,33	5,32	5,33	2,50%	5,27	5,39	5,33	9.922.341	1.861.911
MEYSU	13,77	13,77	13,78	-0,86%	13,71	14,40	14,01	435.745.794	31.097.356
MGROS	667,50	667,00	667,50	0,45%	666,00	676,00	670,77	571.553.182	852.084
MHRGY	3,63	3,62	3,63	2,25%	3,56	3,68	3,64	8.835.823	2.428.477
MIATK	40,10	40,08	40,10	3,30%	39,50	40,54	39,98	340.341.485	8.511.887
MMCAS	95,00	-	-	0,00%	95,00	95,00	95,00	214.700	2.260
MNDRS	15,66	15,65	15,68	1,69%	15,41	15,75	15,61	34.465.877	2.208.230
MNDTR	6,98	6,97	6,98	0,72%	6,97	7,11	7,02	8.123.830	1.156.703
MOBTL	11,43	11,42	11,43	1,24%	11,27	11,55	11,39	51.378.186	4.511.223
MOGAN	11,10	11,09	11,10	5,51%	10,67	11,15	10,92	155.524.577	14.240.076
MOPAS	55,30	55,25	55,30	4,14%	53,35	55,80	55,15	44.143.546	800.499
MPARK	466,25	465,75	466,25	-0,48%	461,50	474,00	466,45	90.756.630	194.570
MRGYO	1,58	1,58	1,59	-0,63%	1,58	1,61	1,60	41.071.069	25.671.834
MRSHL	1.597,00	1.596,00	1.598,00	0,95%	1.580,00	1.618,00	1.600,20	7.722.566	4.826
MSGYO	6,43	6,42	6,43	0,16%	6,41	6,63	6,49	7.362.004	1.134.161
MTRKS	23,06	23,04	23,08	1,59%	22,90	23,46	23,19	7.789.260	335.930
MTRYO	10,90	10,89	10,90	-0,18%	10,59	10,92	10,74	1.258.537	117.168
MZHLD	6,55	6,55	6,56	-0,46%	6,52	6,66	6,57	1.209.930	184.286
NATEN	8,24	8,23	8,25	0,49%	8,12	8,33	8,27	17.581.937	2.124.995
NETAS	61,70	61,55	61,70	2,49%	60,50	61,70	61,37	5.348.113	87.148
NETCD	106,30	106,20	106,30	0,28%	103,00	108,70	105,67	1.114.211.144	10.544.029
NIBAS	6,40	6,40	6,41	5,79%	6,10	6,58	6,39	106.680.864	16.697.441
NTGAZ	11,75	11,72	11,73	0,69%	11,63	11,90	11,74	12.600.669	1.073.306
NTHOL	48,98	48,94	49,00	2,00%	48,10	49,06	48,59	20.017.185	411.968
NUGYO	10,35	10,34	10,36	1,97%	10,19	10,40	10,34	8.047.202	778.368
NUHCM	270,50	270,25	270,50	5,25%	267,50	275,50	271,93	96.188.319	353.730
OBAMS	8,50	8,50	8,51	2,04%	8,40	8,57	8,49	155.239.081	18.294.508
OBASE	36,52	36,42	36,50	-2,77%	35,82	37,80	36,97	35.053.095	948.209
ODAS	5,93	5,92	5,93	3,13%	5,83	5,95	5,90	93.001.453	15.762.064
ODINE	534,50	534,50	535,50	0,85%	520,00	544,50	531,12	123.443.664	232.422
OFSYM	69,80	69,75	69,85	-0,29%	69,75	71,20	70,23	17.230.316	245.327
ONCSM	289,00	288,75	289,00	1,49%	283,00	292,50	288,77	71.245.519	246.725
ONRYT	68,85	68,80	68,85	0,51%	68,40	69,65	69,08	28.369.111	410.691
ORCAY	3,62	3,62	3,65	1,97%	3,55	3,68	3,62	2.571.854	710.435
ORGE	71,15	71,30	71,40	0,71%	70,90	72,40	71,76	25.223.898	351.500
ORMA	168,00	-	-	0,00%	168,00	168,00	168,00	72.744	433
OSMEN	8,71	8,71	8,73	2,83%	8,61	8,90	8,77	17.537.326	1.999.554
OSTIM	3,08	3,08	3,09	1,65%	3,07	3,12	3,10	14.741.189	4.763.137
OTKAR	415,00	414,50	415,00	1,22%	412,25	416,75	414,94	150.881.765	363.626
OTTO	340,00	339,50	340,00	-0,87%	339,50	345,00	342,05	21.665.371	63.340
OYAKC	25,44	25,42	25,44	0,63%	25,34	25,78	25,53	151.025.962	5.915.161
OYAYO	65,00	65,00	65,60	0,78%	63,05	70,70	65,80	9.431.409	143.328
OYLUM	8,17	8,16	8,17	0,86%	8,02	8,18	8,13	1.615.884	198.866
OYYAT	67,75	67,60	67,75	9,63%	62,05	67,95	66,00	49.320.194	747.263
OZATD	184,90	184,70	185,00	2,78%	179,90	187,40	184,25	107.830.455	585.228
OZGYO	2,15	2,15	2,16	3,37%	2,09	2,17	2,15	8.174.639	3.805.154
OZKGY	15,39	15,37	15,39	2,53%	15,09	15,47	15,35	22.921.569	1.493.401
OZRDN	28,08	28,08	28,24	2,11%	26,52	28,94	28,19	22.762.876	807.384
OZSUB	20,32	20,30	20,34	2,37%	20,10	20,56	20,32	16.124.136	793.529
OZYSR	53,05	53,00	53,10	-1,76%	53,00	55,70	54,08	21.771.433	402.618
PAGYO	97,35	97,00	97,45	2,85%	95,15	102,60	97,93	4.179.767	42.680
PAHOL	1,64	1,63	1,64	1,86%	1,62	1,65	1,64	243.218.398	148.625.422
PAMEL	87,20	87,10	87,30	0,98%	86,60	93,00	87,73	2.918.875	33.270
PAPIL	19,35	19,33	19,34	0,42%	19,19	19,57	19,35	100.497.329	5.193.465
PARSN	92,90	92,80	92,90	1,20%	92,00	93,65	93,10	8.583.043	92.197
PASEU	134,00	133,80	134,00	-2,90%	133,70	137,00	134,45	259.842.571	1.932.639
PATEK	19,55	19,54	19,56	0,57%	19,53	19,84	19,68	83.353.358	4.236.348
PCILT	25,60	25,58	25,60	1,59%	25,32	25,82	25,63	8.744.023	341.143
PEKGY	12,61	12,61	12,62	4,21%	12,23	12,87	12,55	1.058.801.965	84.370.967
PENGD	9,68	9,68	9,70	2,11%	9,44	9,80	9,67	20.510.859	2.121.387
PENTA	15,42	15,40	15,42	5,62%	14,65	15,46	15,23	60.612.566	3.978.861
PETKM	17,90	17,89	17,90	2,93%	17,57	18,11	17,85	624.031.199	34.953.360
PETUN	12,63	12,63	12,64	2,27%	12,36	12,70	12,58	7.609.750	605.003
PGSUS	205,30	205,20	205,30	0,54%	205,00	208,40	206,40	1.517.055.413	7.350.157
PINSU	11,03	11,01	11,03	0,82%	10,98	11,10	11,04	6.674.821	604.426
PKART	80,50	80,20	80,55	2,68%	79,45	81,00	80,22	10.494.727	130.832
PKENT	158,80	158,70	158,90	0,63%	157,80	161,20	159,78	14.885.980	93.166
PLTUR	24,00	23,96	24,00	2,30%	23,78	24,16	24,01	15.173.410	631.987
PNLSN	45,16	45,14	45,22	4,30%	43,64	46,16	45,37	35.690.909	786.670
PNSUT	12,11	12,10	12,11	1,17%	11,87	12,15	12,05	8.328.150	691.442
POLHO	17,23	17,21	17,23	1,47%	16,94	17,27	17,14	18.554.128	1.082.572
POLTK	6.117,50	6.115,00	6.120,00	0,29%	6.110,00	6.217,50	6.152,69	24.136.988	3.923
PRDGS	7,38	7,38	7,39	1,79%	7,32	7,56	7,44	20.557.672	2.762.326
PRKAB	49,18	49,12	49,20	3,97%	47,80	51,35	49,88	157.550.268	3.158.670
PRKME	20,56	20,54	20,56	0,78%	20,54	20,98	20,75	13.793.540	664.905
PRZMA	12,14	12,14	12,22	3,50%	11,73	12,33	12,14	6.774.046	558.006
PSDTC	126,00	125,50	126,30	0,64%	125,20	127,50	126,29	2.043.664	16.183
PSGYO	2,51	2,50	2,51	0,80%	2,50	2,56	2,53	144.756.641	57.337.709
QNBFK	55,10	-	-	0,00%	55,10	55,10	55,10	103.974	1.887
QNBTR	282,25	-	-	0,00%	282,25	282,25	282,25	165.681	587
QUAGR	2,97	2,96	2,97	2,06%	2,93	2,99	2,97	89.562.668	30.201.994
RALYH	147,80	147,70	147,90	-0,94%	145,10	149,30	146,92	28.026.252	190.765
RAYSG	231,60	231,50	231,80	0,48%	229,30	236,70	232,15	57.465.655	247.540
REEDR	6,77	6,76	6,77	1,65%	6,68	6,80	6,77	37.567.148	5.551.059
RGYAS	161,50	161,50	161,60	1,44%	160,20	163,50	161,74	41.400.504	255.977
RNPOL	44,56	44,40	44,56	-0,98%	44,04	45,44	44,77	3.228.184	72.103
RODRG	21,98	21,98	22,16	-0,54%	21,90	22,40	22,06	2.634.790	119.455
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,32	4,32	-	9,92%	4,20	4,32	4,30	282.272.273	65.715.186
RUBNS	38,66	38,60	38,66	2,82%	37,70	39,46	38,61	41.281.947	1.069.108
RUZYE	12,25	12,24	12,25	0,41%	12,22	12,48	12,37	21.583.896	1.745.469
RYGYO	30,14	30,08	30,14	5,61%	28,56	30,16	29,40	27.187.810	924.666
RYSAS	18,61	18,57	18,59	3,56%	18,01	18,70	18,34	24.172.458	1.318.057
SAFKR	29,86	29,82	29,86	0,13%	29,82	30,26	29,98	29.339.644	978.629
SAHOL	106,90	106,80	106,90	1,52%	105,70	107,50	106,74	1.350.063.441	12.647.864
SAMAT	5,93	5,92	5,93	1,02%	5,88	5,99	5,93	1.520.806	256.601
SANEL	39,92	39,92	39,96	2,46%	38,70	40,02	39,35	1.870.288	47.534
SANFM	7,30	7,29	7,31	2,53%	7,21	7,35	7,30	21.064.859	2.886.584
SANKO	22,58	22,56	22,60	2,54%	22,34	22,82	22,51	4.473.078	198.691
SARKY	39,24	39,22	39,26	4,70%	38,52	40,60	39,68	545.207.828	13.741.651
SASA	2,47	2,47	2,48	2,07%	2,44	2,49	2,47	1.979.425.489	800.160.416
SAYAS	42,86	42,84	42,86	0,09%	42,30	43,74	43,14	16.659.882	386.177
SDTTR	233,70	233,40	233,60	-0,64%	229,50	241,60	234,70	294.928.979	1.256.628
SEGMN	48,28	48,26	48,32	3,38%	46,00	48,68	48,06	60.001.329	1.248.415
SEGYO	6,38	6,39	6,41	4,08%	6,15	6,59	6,38	47.109.270	7.385.789
SEKFK	10,11	10,06	10,10	2,12%	9,74	10,16	10,00	5.564.336	556.513
SEKUR	6,07	6,06	6,07	9,96%	5,79	6,07	6,03	35.340.636	5.859.950
SELEC	88,40	88,30	88,40	1,26%	88,15	89,40	88,85	15.729.431	177.044
SELVA	2,38	2,38	2,39	1,71%	2,35	2,41	2,39	30.424.537	12.717.370
SERNT	8,27	8,26	8,27	1,22%	8,21	8,34	8,28	18.927.181	2.285.975
SEYKM	5,11	5,08	5,11	1,19%	5,01	5,14	5,09	1.918.923	377.037
SILVR	2,75	2,75	2,76	0,36%	2,73	2,77	2,75	2.905.775	1.056.696
SISE	46,54	46,54	46,56	1,17%	46,12	46,68	46,43	838.586.862	18.061.218
SKBNK	12,01	12,00	12,01	3,45%	11,64	12,08	11,88	199.910.113	16.823.946
SKTAS	3,63	3,62	3,63	1,11%	3,61	3,66	3,63	6.651.113	1.830.053
SKYLP	283,75	281,75	283,75	-0,70%	276,00	290,75	285,82	14.115.952	49.387
SKYMD	12,37	12,36	12,37	2,57%	12,13	12,39	12,33	10.266.731	832.448
SMART	30,04	30,00	30,04	7,29%	28,20	30,50	29,56	92.959.868	3.144.919
SMRTG	7,90	7,90	7,91	2,07%	7,80	7,95	7,91	20.359.821	2.574.900
SMRVA	65,25	65,20	65,25	0,69%	65,05	66,50	65,50	43.696.178	667.110
SNGYO	4,91	4,90	4,91	2,08%	4,83	4,96	4,91	36.289.150	7.395.382
SNICA	4,22	4,21	4,22	0,96%	4,21	4,28	4,25	15.494.488	3.650.411
SNPAM	23,80	-	-	0,00%	23,80	23,80	23,80	282.554	11.872
SODSN	11,67	-	-	0,00%	11,67	11,67	11,67	106.174	9.098
SOKE	13,64	13,62	13,65	1,11%	13,62	13,97	13,80	42.544.515	3.082.855
SOKM	68,90	68,85	68,90	0,29%	68,00	70,20	69,02	88.465.693	1.281.676
SONME	152,00	152,00	152,20	0,66%	149,90	152,10	150,96	1.140.776	7.557
SRVGY	3,41	3,40	3,41	2,40%	3,39	3,45	3,43	48.211.376	14.072.204
SUMAS	276,75	-	-	-0,81%	276,75	276,75	276,75	63.099	228
SUNTK	40,18	40,14	40,18	2,87%	39,64	40,26	40,00	10.170.724	254.280
SURGY	76,10	76,05	76,10	2,70%	74,45	77,60	76,02	198.804.272	2.615.151
SUWEN	8,98	8,97	8,99	1,47%	8,86	9,04	8,95	7.797.425	870.809
TABGD	268,00	267,50	268,00	0,19%	266,50	270,50	268,37	23.339.080	86.965
TARKM	429,75	429,25	429,50	1,84%	425,25	435,00	430,97	33.066.591	76.726
TATEN	9,97	9,97	9,98	0,61%	9,91	10,06	9,98	35.873.089	3.595.474
TATGD	18,01	18,00	18,01	2,91%	17,60	18,70	18,26	77.724.291	4.255.914
TAVHL	330,50	330,25	330,50	0,53%	328,75	336,75	332,62	257.718.245	774.815
TBORG	174,60	174,30	174,60	0,98%	172,80	175,00	174,07	11.232.848	64.532
TCELL	123,70	123,60	123,70	0,73%	122,70	125,00	123,78	652.431.003	5.270.761
TCKRC	89,30	89,25	89,35	-0,22%	89,15	90,60	89,84	38.463.282	428.129
TDGYO	20,54	20,50	20,54	4,26%	19,03	20,72	20,03	46.934.240	2.342.985
TEHOL	15,06	15,06	15,07	6,81%	14,25	15,08	14,72	1.120.208.603	76.101.568
TEKTU	9,35	9,34	9,35	1,63%	9,25	9,53	9,37	46.914.588	5.006.270
TERA	250,75	250,50	250,75	7,99%	234,40	255,00	248,54	1.038.530.240	4.178.585
TEZOL	15,32	15,32	15,33	0,26%	15,21	15,56	15,36	30.615.196	1.993.824
TGSAS	191,90	191,90	192,10	1,86%	187,90	194,50	191,56	18.908.306	98.709
THYAO	320,00	319,75	320,00	-0,16%	318,75	326,00	321,38	6.711.321.121	20.882.765
TKFEN	84,05	84,00	84,05	0,90%	83,55	85,30	84,48	89.458.781	1.058.915
TKNSA	22,90	22,88	22,92	2,14%	22,60	23,08	22,86	26.724.878	1.169.130
TLMAN	100,30	100,10	100,30	1,11%	99,20	101,30	100,24	7.732.698	77.142
TMPOL	473,00	472,75	473,50	1,72%	460,75	478,75	469,56	36.255.506	77.211
TMSN	108,50	108,40	108,60	1,12%	108,40	109,90	109,09	29.392.666	269.440
TNZTP	26,52	26,48	26,52	0,45%	26,48	27,00	26,73	15.629.803	584.685
TOASO	332,25	332,00	332,25	0,30%	329,75	336,75	333,01	319.035.660	958.040
TRALT	59,60	59,55	59,60	4,38%	58,15	60,45	59,30	2.359.109.619	39.781.216
TRCAS	50,20	50,20	50,25	-1,18%	50,20	51,60	50,67	10.224.608	201.800
TRENJ	116,40	116,30	116,40	1,48%	115,40	119,10	117,28	128.259.869	1.093.651
TRGYO	84,90	84,85	84,95	1,01%	84,05	85,15	84,81	16.484.795	194.377
TRHOL	753,00	750,00	753,00	1,28%	743,50	755,00	748,93	35.917.075	47.958
TRILC	17,57	17,57	17,59	1,33%	17,50	18,09	17,78	61.480.685	3.457.569
TRMET	158,50	158,50	158,60	1,60%	156,80	161,10	158,81	322.444.994	2.030.330
TSGYO	7,54	7,54	7,56	1,89%	7,50	7,59	7,55	3.996.483	529.170
TSKB	13,38	13,37	13,38	0,60%	13,34	13,57	13,42	168.673.864	12.565.213
TSPOR	1,06	1,06	1,07	1,92%	1,05	1,08	1,07	147.302.554	138.233.056
TTKOM	70,75	70,75	70,80	0,43%	70,20	71,60	70,93	385.156.122	5.429.797
TTRAK	543,50	543,50	544,00	1,02%	540,00	544,00	541,98	25.522.030	47.090
TUCLK	5,03	5,02	5,03	2,24%	4,97	5,08	5,04	20.317.744	4.035.579
TUKAS	2,76	2,75	2,76	2,60%	2,72	2,78	2,76	87.345.769	31.704.123
TUPRS	226,20	226,10	226,20	2,08%	223,30	227,20	225,66	2.272.633.007	10.071.101
TUREX	7,58	7,57	7,58	1,20%	7,55	7,69	7,63	47.779.753	6.266.504
TURGG	33,20	33,20	33,26	3,69%	32,10	33,58	33,03	22.682.364	686.638
TURSG	12,40	12,40	12,41	0,16%	12,36	12,53	12,44	147.321.979	11.844.380
UCAYM	27,30	27,26	27,30	1,04%	27,14	27,72	27,39	57.554.030	2.101.101
UFUK	1.859,00	1.858,00	1.860,00	6,11%	1.800,00	1.924,00	1.853,35	60.717.732	32.761
ULAS	35,00	35,00	35,32	-1,19%	34,56	36,40	35,68	8.624.949	241.727
ULKER	130,70	130,60	130,70	0,46%	130,50	132,70	131,49	277.295.765	2.108.922
ULUFA	4,16	4,15	4,16	1,96%	4,12	4,19	4,15	5.988.690	1.443.070
ULUSE	189,40	189,10	189,40	1,94%	187,10	190,40	189,29	7.496.071	39.601
ULUUN	7,51	7,51	7,52	2,32%	7,35	7,60	7,54	14.931.313	1.979.215
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,46	16,45	16,46	2,11%	16,20	16,76	16,58	15.301.554	922.861
USAK	1,77	1,76	1,77	2,31%	1,75	1,78	1,77	31.377.366	17.778.115
VAKBN	41,28	41,26	41,28	0,44%	40,88	41,74	41,26	415.005.898	10.057.431
VAKFA	13,21	13,20	13,21	0,84%	13,17	13,36	13,27	48.787.403	3.676.987
VAKFN	2,13	2,12	2,13	2,90%	2,10	2,15	2,13	55.930.192	26.307.751
VAKKO	79,50	79,50	-	9,96%	74,15	79,50	78,31	37.113.017	473.956
VANGD	68,20	67,65	68,20	3,10%	62,95	69,00	66,32	18.463.556	278.393
VBTYZ	22,38	22,38	22,44	-1,24%	22,20	22,96	22,67	38.366.316	1.692.455
VERTU	41,42	41,36	41,42	3,03%	40,20	41,68	41,26	13.602.046	329.640
VERUS	255,00	254,50	255,00	3,32%	246,80	259,00	255,18	12.197.891	47.802
VESBE	8,24	8,23	8,24	1,35%	8,17	8,35	8,26	15.646.410	1.894.132
VESTL	30,64	30,62	30,64	1,39%	30,46	30,86	30,68	23.687.361	772.033
VKFYO	41,00	40,96	41,00	1,99%	39,70	42,58	41,67	6.215.724	149.180
VKGYO	2,85	2,84	2,85	2,52%	2,82	2,86	2,84	28.573.635	10.061.931
VKING	30,82	30,76	30,82	0,52%	30,68	31,30	30,99	3.951.327	127.489
VRGYO	2,50	2,50	2,51	2,04%	2,45	2,53	2,51	10.649.413	4.242.827
VSNMD	90,35	90,35	90,40	0,39%	90,30	91,40	90,81	84.753.018	933.283
YAPRK	307,00	306,75	307,25	-0,41%	306,50	313,50	310,33	30.656.542	98.787
YATAS	47,16	47,14	47,18	1,90%	46,36	47,26	46,76	10.261.399	219.430
YAYLA	27,46	27,44	27,46	0,00%	27,46	27,86	27,67	4.160.826	150.365
YBTAS	19,56	-	-	0,00%	19,56	19,56	19,56	61.516	3.145
YEOTK	40,32	40,32	40,34	1,31%	40,14	40,96	40,51	87.205.134	2.152.596
YESIL	1,95	1,95	1,96	1,04%	1,94	1,98	1,96	10.155.651	5.181.117
YGGYO	153,60	153,60	153,90	0,00%	152,90	154,70	153,82	9.258.172	60.188
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	24,78	24,76	24,78	2,65%	24,32	25,26	24,87	36.427.954	1.464.987
YKBNK	43,22	43,22	43,24	2,90%	42,44	43,30	42,90	2.233.942.962	52.073.012
YKSLN	3,33	3,33	3,34	3,42%	3,30	3,40	3,34	17.657.944	5.284.246
YONGA	59,85	-	-	1,96%	59,85	59,85	59,85	71.940	1.202
YUNSA	9,55	9,53	9,55	1,38%	9,51	9,70	9,61	31.562.828	3.283.946
YYAPI	1,83	1,82	1,83	1,67%	1,81	1,85	1,83	30.237.574	16.522.925
YYLGD	12,94	12,93	12,94	1,97%	12,81	13,05	12,98	20.144.581	1.552.102
ZEDUR	8,81	8,81	8,82	1,61%	8,67	8,93	8,81	4.138.698	469.549
ZERGY	18,87	18,84	18,86	0,96%	18,60	19,18	18,93	98.839.072	5.220.483
ZGYO	30,36	30,34	30,36	-2,06%	29,90	31,50	30,44	56.872.355	1.868.456
ZOREN	3,50	3,49	3,50	1,16%	3,49	3,52	3,50	32.071.953	9.155.892
ZRGYO	22,80	22,78	22,82	0,44%	22,76	23,00	22,87	6.303.587	275.688

Midas’ın Kulakları

Tümünü Gör

Şub 23, 2026 • 23 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Şub 23, 2026 • 38 dakika once

FTSE Russell endeks değişimleri belli oldu

Şub 23, 2026 • 1 saat once

Goldman Sachs, Türk bankaları için hedef fiyatlarını yükseltti

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