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	16,38	16,37	16,38	7,06%	14,75	16,39	15,65	205.083.526	13.108.467
A1YEN	30,92	30,92	30,96	0,26%	30,28	31,00	30,56	21.338.315	698.215
ACSEL	102,70	102,50	102,70	-1,44%	100,90	103,70	102,30	9.746.546	95.279
ADEL	34,24	34,22	34,24	0,12%	33,62	34,36	33,97	21.920.153	645.247
ADESE	1,35	1,34	1,35	2,27%	1,25	1,37	1,32	358.932.645	272.830.362
ADGYO	67,90	67,80	67,90	0,37%	64,20	68,00	66,81	25.875.701	387.293
AEFES	19,14	19,13	19,14	-0,36%	18,67	19,14	18,85	522.266.200	27.705.600
AFYON	14,67	14,66	14,67	0,00%	14,43	14,68	14,55	18.421.400	1.265.806
AGESA	242,30	242,00	242,30	-3,56%	238,80	251,25	242,25	47.450.680	195.874
AGHOL	33,88	33,88	33,90	-3,20%	33,16	34,40	33,58	162.114.343	4.827.848
AGROT	3,14	3,14	3,15	0,32%	3,07	3,16	3,11	27.734.308	8.909.162
AGYO	7,55	7,54	7,55	-0,53%	7,47	7,58	7,52	1.835.061	244.170
AHGAZ	25,86	25,86	25,88	-2,49%	25,64	26,40	25,93	46.379.121	1.788.945
AHSGY	24,28	24,28	24,42	1,59%	22,92	24,72	23,67	16.709.897	705.851
AKBNK	89,55	89,55	89,60	-3,66%	88,65	91,15	89,84	5.327.208.172	59.296.846
AKCNS	196,70	196,50	196,70	1,29%	187,30	200,20	197,14	465.431.836	2.360.942
AKENR	10,84	10,83	10,84	-1,28%	10,68	10,92	10,78	31.516.314	2.922.379
AKFGY	2,95	2,94	2,95	0,00%	2,88	2,95	2,91	45.063.926	15.473.688
AKFIS	21,98	21,98	22,00	-1,88%	21,90	22,30	22,05	18.121.033	821.978
AKFYE	19,65	19,63	19,65	5,08%	18,60	19,67	19,28	307.348.989	15.943.886
AKGRT	8,34	8,34	8,35	0,72%	7,89	8,35	8,18	77.288.528	9.451.397
AKMGY	217,90	217,70	217,90	3,76%	208,10	219,60	214,07	4.486.729	20.959
AKSA	11,15	11,13	11,15	0,63%	10,77	11,50	11,15	298.207.399	26.736.698
AKSEN	73,85	73,85	73,90	0,20%	71,10	74,50	73,42	295.163.060	4.020.177
AKSGY	8,62	8,62	8,64	-1,49%	8,49	8,80	8,57	14.763.869	1.722.756
AKSUE	23,70	23,70	23,74	-0,50%	23,34	24,06	23,68	12.589.857	531.684
AKYHO	2,80	2,79	2,80	-1,75%	2,75	2,83	2,79	3.393.616	1.217.856
ALARK	103,90	103,90	104,00	-3,80%	103,10	105,50	103,96	376.529.428	3.621.780
ALBRK	8,97	8,97	8,98	-2,92%	8,88	9,20	8,99	157.059.527	17.469.507
ALCAR	880,00	880,50	882,00	-0,56%	859,00	885,00	870,58	13.352.970	15.338
ALCTL	137,60	137,40	137,60	-0,65%	135,10	137,80	136,15	23.312.183	171.220
ALFAS	40,62	40,60	40,62	-1,31%	40,04	41,04	40,50	32.563.011	804.056
ALGYO	5,26	5,26	5,27	-0,57%	5,11	5,30	5,20	52.889.831	10.172.643
ALKA	13,10	13,09	13,10	-0,38%	12,73	13,29	13,11	67.301.267	5.132.917
ALKIM	19,18	19,16	19,19	-1,13%	18,92	19,32	19,16	11.519.523	601.112
ALKLC	269,50	269,00	269,50	3,06%	260,50	269,75	265,49	120.801.279	455.020
ALTINS1	78,15	78,14	78,15	-8,62%	76,97	81,25	77,83	3.397.417.232	43.649.713
ALTNY	16,01	16,00	16,01	-2,14%	15,85	16,30	16,00	107.657.370	6.726.821
ALVES	3,82	3,82	3,83	-9,48%	3,80	3,92	3,84	977.192.841	254.722.869
ANELE	16,38	16,36	16,38	0,31%	15,86	16,40	16,17	7.931.365	490.653
ANGEN	11,53	11,52	11,53	-1,03%	11,32	11,53	11,43	8.596.337	751.828
ANHYT	118,30	118,20	118,30	-4,44%	116,30	120,20	117,63	105.678.696	898.384
ANSGR	28,32	28,30	28,32	-0,91%	27,62	28,46	27,94	107.183.339	3.835.929
ARASE	82,35	82,25	82,40	0,18%	78,30	82,55	81,43	17.827.715	218.923
ARCLK	112,20	112,20	112,30	-1,58%	111,10	113,50	112,08	323.801.043	2.888.974
ARDYZ	46,20	46,18	46,20	-2,12%	44,96	47,12	45,91	113.534.637	2.473.197
ARENA	29,44	29,44	29,48	-0,88%	29,06	30,18	29,32	14.827.634	505.750
ARFYE	28,08	28,06	28,08	-1,96%	27,88	29,10	28,42	179.416.084	6.313.949
ARMGD	82,20	82,20	82,30	-1,32%	81,40	83,20	82,00	23.054.368	281.157
ARSAN	4,31	4,30	4,31	0,94%	4,18	4,41	4,33	55.061.335	12.708.971
ARTMS	36,96	36,92	36,96	-1,81%	36,30	37,74	36,80	21.179.001	575.593
ARZUM	2,53	2,52	2,53	-0,39%	2,45	2,63	2,53	63.881.230	25.222.569
ASELS	299,00	298,75	299,00	-1,40%	293,75	300,00	296,93	3.956.541.916	13.324.836
ASGYO	11,19	11,18	11,19	-1,58%	11,02	11,24	11,12	13.685.605	1.231.229
ASTOR	156,00	155,90	156,00	-2,38%	153,10	160,70	156,29	2.157.477.368	13.804.287
ASUZU	59,50	59,40	59,50	-1,57%	58,15	60,00	58,98	17.373.090	294.576
ATAGY	13,50	13,50	13,53	-0,88%	13,39	13,59	13,48	2.406.851	178.572
ATAKP	58,25	58,15	58,25	0,17%	56,90	58,25	57,41	12.376.055	215.571
ATATP	154,00	154,00	154,10	-1,66%	152,00	159,00	154,85	131.092.273	846.567
ATEKS	77,50	-	-	0,00%	77,50	77,50	77,50	329.220	4.248
ATLAS	8,96	8,88	8,96	1,01%	8,62	9,70	9,30	40.187.607	4.321.160
ATSYH	58,00	-	-	-0,51%	58,00	58,00	58,00	288.318	4.971
AVGYO	11,18	11,20	11,22	1,18%	10,85	11,31	11,12	11.501.438	1.034.468
AVHOL	38,12	38,12	38,16	-0,94%	37,50	38,48	37,89	15.052.559	397.278
AVOD	5,24	5,23	5,24	-2,96%	5,12	5,60	5,31	93.159.471	17.545.581
AVPGY	56,50	56,45	56,50	-0,44%	55,65	56,75	56,00	17.112.109	305.600
AVTUR	17,54	17,50	17,54	0,40%	17,05	17,62	17,26	4.761.903	275.946
AYCES	486,50	485,25	486,50	-1,02%	479,50	490,00	484,11	9.366.569	19.348
AYDEM	24,70	24,68	24,70	-1,20%	24,46	24,96	24,63	35.126.085	1.426.176
AYEN	27,70	27,68	27,70	-1,00%	27,26	27,90	27,49	10.071.072	366.300
AYES	18,16	-	-	-2,63%	18,16	18,16	18,16	27.240	1.500
AYGAZ	227,30	227,10	227,40	-5,21%	225,70	238,00	229,12	80.418.109	350.988
AZTEK	4,52	4,52	4,53	-0,44%	4,43	4,58	4,51	11.095.850	2.462.700
BAGFS	31,40	31,38	31,46	5,02%	29,10	31,58	30,54	104.997.989	3.437.821
BAHKM	98,55	98,60	98,80	1,03%	94,60	99,25	96,86	63.293.019	653.423
BAKAB	40,38	40,38	40,42	1,00%	39,24	40,50	39,92	4.987.695	124.948
BALAT	100,50	-	-	-2,99%	100,50	100,50	100,50	153.765	1.530
BALSU	15,98	15,98	15,99	1,52%	15,38	16,20	15,89	119.147.907	7.498.490
BANVT	169,90	169,70	169,90	-0,82%	167,10	174,90	169,91	20.682.298	121.722
BARMA	40,70	40,66	40,70	2,16%	39,48	40,84	40,31	30.986.625	768.710
BASCM	15,40	-	-	-0,65%	15,40	15,40	15,40	172.757	11.218
BASGZ	45,84	45,80	45,84	-0,43%	44,82	46,08	45,52	7.082.976	155.602
BAYRK	4,71	4,70	4,71	0,43%	4,62	4,79	4,70	23.091.698	4.911.702
BEGYO	4,74	4,73	4,74	-0,84%	4,69	4,78	4,72	17.631.472	3.733.744
BERA	18,04	18,04	18,05	0,11%	17,65	18,08	17,92	57.147.199	3.188.299
BESLR	14,36	14,36	14,37	0,14%	14,01	14,44	14,24	26.660.792	1.872.693
BEYAZ	30,20	30,16	30,20	-2,20%	29,78	30,70	30,17	26.788.503	887.856
BFREN	157,00	156,90	157,00	-0,57%	155,50	157,90	156,30	19.586.745	125.318
BIENY	23,72	23,72	23,74	-1,17%	23,46	23,96	23,67	16.540.842	698.961
BIGCH	54,85	54,80	54,85	-0,27%	53,40	55,10	54,51	34.696.892	636.482
BIGEN	9,32	9,33	9,34	1,19%	9,00	9,56	9,36	47.260.420	5.048.165
BIGTK	289,50	289,00	289,75	1,58%	280,75	293,00	286,52	19.102.222	66.671
BIMAS	649,50	649,00	649,50	-2,18%	638,00	656,50	645,08	2.822.616.036	4.374.133
BINBN	181,00	181,00	181,20	0,06%	178,00	182,10	180,81	20.933.071	115.776
BINHO	8,72	8,71	8,72	-2,02%	8,65	8,79	8,72	89.912.007	10.309.519
BIOEN	18,80	18,80	18,81	-1,42%	18,70	19,14	18,86	21.919.650	1.162.503
BIZIM	32,34	32,24	32,34	0,50%	31,54	32,60	32,14	16.072.875	500.037
BJKAS	1,57	1,57	1,58	-1,26%	1,56	1,60	1,58	57.062.822	36.184.843
BLCYT	39,78	39,76	39,80	-0,05%	38,56	39,86	38,95	9.043.725	232.173
BLUME	47,00	46,94	47,00	1,42%	46,10	47,14	46,64	59.462.786	1.274.992
BMSCH	18,85	18,82	18,85	2,11%	18,21	19,26	18,80	51.281.199	2.728.006
BMSTL	102,80	102,70	102,80	0,78%	101,30	106,50	104,26	210.439.622	2.018.495
BNTAS	6,85	6,84	6,86	0,29%	6,70	6,93	6,80	18.322.264	2.694.356
BOBET	21,00	21,00	21,02	0,38%	20,52	21,10	20,77	45.854.455	2.207.713
BORLS	2,70	2,70	2,71	-0,37%	2,67	2,75	2,70	20.012.716	7.421.614
BORSK	6,32	6,31	6,32	2,27%	6,19	6,47	6,36	63.489.408	9.989.384
BOSSA	6,79	6,79	6,80	-1,45%	6,67	6,79	6,72	5.981.105	889.723
BRISA	91,05	91,00	91,10	-0,05%	89,50	91,05	90,13	6.856.467	76.070
BRKO	11,69	-	-	2,54%	11,69	11,69	11,69	773.866	66.199
BRKSN	8,21	8,21	8,25	-1,79%	8,20	8,30	8,27	1.589.412	192.214
BRKVY	121,30	121,50	121,70	4,57%	114,60	123,90	120,95	122.352.138	1.011.586
BRLSM	15,09	15,09	15,11	0,53%	14,61	15,12	14,86	24.291.983	1.634.366
BRMEN	10,20	-	-	2,10%	10,20	10,20	10,20	173.237	16.984
BRSAN	636,00	636,00	636,50	-1,24%	621,00	636,50	628,84	231.351.203	367.902
BRYAT	2.275,00	2.275,00	2.276,00	-1,17%	2.234,00	2.279,00	2.251,04	74.817.731	33.237
BSOKE	27,54	27,54	27,56	0,81%	26,82	27,76	27,35	102.915.555	3.762.696
BTCIM	4,79	4,78	4,79	-0,83%	4,72	4,87	4,81	205.904.266	42.793.421
BUCIM	6,88	6,88	6,89	-1,43%	6,86	6,97	6,90	15.614.742	2.263.280
BULGS	47,72	47,68	47,72	-0,38%	46,96	47,98	47,46	170.110.238	3.584.329
BURCE	69,70	69,65	69,70	9,25%	64,80	70,15	68,65	364.615.993	5.310.888
BURVA	625,00	620,50	625,00	8,60%	580,00	632,00	608,55	59.429.423	97.657
BVSAN	114,00	113,90	114,10	-2,40%	112,60	116,20	113,94	56.146.762	492.782
BYDNR	33,68	33,44	33,68	0,36%	32,30	35,72	34,27	11.578.180	337.831
CANTE	2,07	2,07	2,08	-1,43%	2,04	2,10	2,07	343.299.986	165.514.395
CASA	105,70	-	-	2,13%	105,70	105,70	105,70	473.430	4.479
CATES	42,04	42,02	42,08	-0,38%	39,90	42,16	41,50	28.610.783	689.475
CCOLA	71,15	71,10	71,15	-1,04%	69,45	71,50	70,34	154.644.902	2.198.437
CELHA	10,89	10,89	10,91	-2,42%	10,74	11,05	10,93	16.705.507	1.527.989
CEMAS	6,14	6,14	6,15	5,50%	5,84	6,23	6,11	322.291.387	52.786.187
CEMTS	12,26	12,24	12,25	-0,49%	11,98	12,26	12,09	24.246.533	2.005.622
CEMZY	65,15	65,05	65,15	1,80%	62,85	65,25	64,32	58.634.802	911.594
CEOEM	22,26	22,24	22,28	0,54%	21,62	22,34	22,05	6.386.654	289.671
CGCAM	41,76	41,72	41,76	-1,74%	40,86	42,98	41,90	154.843.961	3.695.209
CIMSA	51,70	51,65	51,75	0,49%	49,70	51,90	51,04	336.355.689	6.589.820
CLEBI	1.815,00	1.813,00	1.815,00	-0,22%	1.777,00	1.818,00	1.799,41	77.191.272	42.898
CMBTN	1.897,00	1.896,00	1.897,00	-0,84%	1.875,00	1.910,00	1.887,44	19.129.229	10.135
CMENT	334,00	-	-	0,68%	334,00	334,00	334,00	240.146	719
CONSE	3,25	3,24	3,25	1,88%	3,14	3,26	3,20	13.311.661	4.157.617
COSMO	224,80	223,30	224,80	-4,75%	221,40	236,00	226,47	14.019.813	61.905
CRDFA	69,50	69,45	69,50	-0,50%	66,50	71,35	69,34	25.388.585	366.135
CRFSA	132,90	132,90	133,10	5,64%	123,10	134,40	131,18	89.909.270	685.379
CUSAN	27,02	27,02	27,10	-8,78%	26,66	27,94	27,03	68.167.783	2.522.131
CVKMD	37,80	37,78	37,80	-5,97%	37,50	39,38	38,07	652.681.948	17.142.826
CWENE	32,62	32,62	32,64	0,62%	31,32	32,80	32,29	970.604.128	30.058.007
DAGI	6,06	6,05	6,06	-0,66%	5,90	6,08	6,00	8.470.731	1.411.486
DAPGM	10,60	10,60	10,61	-2,21%	10,53	10,80	10,63	31.121.137	2.926.878
DARDL	2,49	2,48	2,49	2,05%	2,38	2,49	2,45	59.481.983	24.293.097
DCTTR	8,46	8,45	8,46	1,08%	8,30	8,57	8,39	24.210.658	2.885.026
DENGE	2,81	2,80	2,81	-2,43%	2,78	2,84	2,81	43.656.270	15.562.928
DERHL	14,11	14,10	14,11	-1,12%	14,00	14,38	14,18	63.887.493	4.504.641
DERIM	36,70	36,68	36,74	0,00%	36,04	36,92	36,68	10.282.849	280.332
DESA	12,07	12,07	12,10	-1,87%	11,91	12,30	12,11	7.750.731	640.249
DESPC	49,10	49,02	49,10	0,04%	47,98	49,18	48,48	10.077.478	207.850
DEVA	66,65	66,55	66,65	-0,30%	65,65	66,85	66,00	17.806.070	269.798
DGATE	78,15	78,15	78,20	0,64%	75,00	78,90	77,67	5.776.472	74.371
DGGYO	31,32	31,32	31,34	-1,39%	30,90	31,76	31,11	2.718.947	87.397
DGNMO	5,12	5,11	5,12	0,39%	4,95	5,12	5,03	4.573.276	909.212
DIRIT	24,04	-	-	-0,66%	24,04	24,04	24,04	123.830	5.151
DITAS	49,88	49,82	49,88	0,85%	48,72	50,15	49,68	14.955.447	301.068
DMLKTG	5,78	5,78	5,79	-1,20%	5,78	5,83	5,80	66.662.972	11.498.256
DMRGD	3,47	3,46	3,47	-0,57%	3,42	3,51	3,47	34.148.117	9.851.034
DMSAS	9,37	9,36	9,38	-6,11%	8,99	9,40	9,11	102.874.362	11.287.333
DNISI	21,80	21,78	21,82	-2,24%	21,66	22,30	21,83	10.566.172	483.995
DOAS	221,70	221,60	221,70	-3,31%	218,40	229,20	221,60	280.295.826	1.264.896
DOCO	10.210,00	10.195,00	10.210,00	-0,61%	10.085,00	10.295,00	10.207,21	19.209.975	1.882
DOFER	34,92	34,92	34,98	2,89%	33,18	36,72	35,38	156.896.523	4.434.747
DOFRB	101,50	101,40	101,50	1,40%	95,65	102,60	99,39	1.172.465.720	11.796.390
DOGUB	33,20	33,20	33,22	5,20%	31,00	33,60	32,58	12.417.482	381.129
DOHOL	21,10	21,08	21,10	-2,85%	20,82	21,30	21,01	77.173.680	3.673.943
DOKTA	26,82	26,82	26,88	-1,18%	26,40	27,68	26,88	13.822.856	514.217
DSTKF	803,50	802,50	803,50	0,44%	797,50	813,00	802,25	166.640.535	207.716
DUNYH	110,90	110,70	110,90	3,16%	105,00	113,00	110,38	40.974.162	371.214
DURDO	3,85	3,84	3,85	-1,03%	3,79	3,87	3,84	6.266.426	1.633.829
DURKN	18,10	18,08	18,10	-0,33%	17,79	18,15	17,95	21.826.113	1.215.677
DYOBY	13,58	13,58	13,60	-1,24%	13,50	13,70	13,59	7.096.259	522.328
DZGYO	8,74	8,73	8,74	-1,80%	8,58	8,79	8,68	17.719.622	2.040.872
EBEBK	60,00	59,95	60,00	-0,41%	58,75	60,25	59,28	12.430.259	209.677
ECILC	118,80	118,70	118,80	0,34%	116,20	119,60	118,36	146.199.585	1.235.261
ECOGR	25,62	25,62	25,64	3,06%	24,52	26,16	25,56	488.091.649	19.095.010
ECZYT	326,00	325,75	326,00	-1,21%	322,50	331,00	326,21	40.721.262	124.832
EDATA	9,31	9,30	9,31	1,64%	8,91	9,52	9,32	93.224.480	9.998.635
EDIP	36,40	36,40	36,46	-1,09%	35,76	36,80	36,11	18.490.133	512.068
EFOR	21,62	21,60	21,62	-5,09%	21,50	22,50	21,91	89.359.297	4.078.030
EGEEN	7.375,00	7.372,50	7.377,50	-0,47%	7.262,50	7.405,00	7.319,74	43.420.683	5.932
EGEGY	32,42	32,42	32,44	1,25%	31,76	32,98	32,48	57.348.109	1.765.891
EGEPO	10,31	10,30	10,32	-1,81%	10,04	10,46	10,26	19.883.369	1.937.927
EGGUB	93,65	93,55	93,60	-0,85%	91,85	94,40	92,92	20.473.217	220.332
EGPRO	25,64	25,60	25,64	-1,00%	25,22	26,00	25,52	11.442.139	448.286
EGSER	3,06	3,05	3,06	-1,29%	3,02	3,09	3,05	6.675.629	2.190.754
EKGYO	24,64	24,62	24,64	-3,37%	24,38	25,04	24,74	1.540.092.710	62.250.727
EKIZ	130,00	-	-	-5,11%	130,00	130,00	130,00	215.410	1.657
EKOS	5,89	5,89	5,90	-0,34%	5,82	5,95	5,88	26.283.379	4.466.991
EKSUN	5,92	5,90	5,91	0,85%	5,78	5,92	5,83	11.323.582	1.941.108
ELITE	34,40	34,40	34,42	3,61%	31,88	35,78	34,06	250.710.911	7.360.166
EMKEL	20,62	20,60	20,62	1,38%	20,02	21,64	21,04	153.655.029	7.304.572
EMNIS	164,00	-	-	0,00%	164,00	164,00	164,00	140.220	855
ENDAE	14,65	14,64	14,66	-0,88%	14,37	14,77	14,55	9.276.657	637.402
ENERY	9,72	9,70	9,71	-2,02%	9,64	9,90	9,74	54.498.888	5.598.192
ENJSA	104,30	104,20	104,30	-0,38%	101,90	104,40	102,93	99.790.396	969.474
ENKAI	93,15	93,15	93,20	-4,80%	92,80	95,90	94,10	696.618.427	7.403.082
ENSRI	25,16	25,18	25,22	6,61%	23,34	25,50	24,59	132.730.288	5.397.220
ENTRA	10,83	10,81	10,83	-2,43%	10,70	11,00	10,83	51.131.954	4.719.376
EPLAS	7,05	7,04	7,06	2,62%	6,72	7,29	7,07	36.222.781	5.120.219
ERBOS	204,70	204,70	204,80	-2,06%	202,10	209,00	204,92	9.163.772	44.719
ERCB	69,10	69,05	69,10	-1,00%	68,45	69,40	68,86	33.376.275	484.682
EREGL	26,90	26,88	26,90	-4,54%	26,84	27,58	27,14	2.480.836.753	91.401.479
ERSU	17,89	17,88	17,89	-0,61%	17,51	17,98	17,85	2.447.345	137.114
ESCAR	27,72	27,72	27,76	-0,86%	26,42	28,02	27,51	108.363.928	3.938.447
ESCOM	3,60	3,60	3,61	-0,83%	3,55	3,63	3,59	14.600.015	4.065.061
ESEN	3,89	3,88	3,89	-1,02%	3,85	3,93	3,88	100.726.710	25.951.056
ETILR	4,20	4,19	4,20	2,44%	4,00	4,32	4,23	52.336.175	12.387.327
ETYAT	23,94	23,92	23,94	-1,80%	23,84	24,20	24,00	2.788.709	116.192
EUHOL	13,05	-	-	-10,00%	13,05	13,05	13,05	2.438.327	186.845
EUKYO	16,19	16,08	16,19	-1,22%	15,78	16,38	16,09	1.801.454	111.986
EUPWR	40,56	40,56	40,60	-2,27%	39,64	41,40	40,53	211.073.935	5.208.467
EUREN	4,97	4,96	4,97	-1,19%	4,91	5,00	4,95	80.291.929	16.231.532
EUYO	15,64	15,60	15,64	0,32%	15,23	15,87	15,54	892.522	57.436
EYGYO	3,85	3,84	3,85	-0,52%	3,84	3,91	3,86	6.569.877	1.700.247
FADE	15,54	15,52	15,54	-0,38%	14,90	15,63	15,36	10.430.965	678.907
FENER	3,27	3,27	3,28	-1,80%	3,23	3,30	3,26	204.460.677	62.641.259
FLAP	8,76	8,75	8,76	-0,57%	8,72	8,85	8,78	2.500.502	284.826
FMIZP	321,25	321,00	321,50	-1,08%	317,50	325,50	319,66	7.971.969	24.939
FONET	3,30	3,29	3,30	3,45%	3,11	3,34	3,27	129.656.487	39.598.511
FORMT	3,22	3,22	-	9,90%	2,96	3,22	3,15	405.701.617	128.940.531
FORTE	93,35	93,25	93,35	0,38%	90,50	93,35	92,01	66.307.604	720.696
FRIGO	7,96	7,95	7,96	0,13%	7,90	8,03	7,97	41.407.900	5.195.254
FRMPL	38,96	38,96	38,98	-0,31%	38,00	40,72	39,59	380.734.873	9.616.518
FROTO	113,50	113,40	113,50	-0,18%	111,10	113,90	112,55	1.024.104.998	9.098.870
FZLGY	12,31	12,30	12,31	-2,30%	12,24	12,59	12,42	33.236.852	2.676.955
GARAN	153,80	153,70	153,80	-4,65%	153,00	157,00	154,83	2.940.327.363	18.990.251
GARFA	30,64	30,62	30,64	-2,73%	30,20	31,00	30,67	37.520.569	1.223.459
GATEG	310,50	-	-	-9,93%	310,50	310,50	310,50	1.242.000	4.000
GEDIK	6,00	5,99	6,00	1,52%	5,77	6,05	5,91	29.924.159	5.063.811
GEDZA	28,88	28,88	28,92	-3,22%	28,68	29,80	29,13	11.721.131	402.321
GENIL	124,30	124,20	124,30	3,15%	121,10	126,50	124,66	219.330.299	1.759.453
GENTS	12,61	12,61	12,62	0,08%	12,22	12,84	12,44	38.825.131	3.120.542
GEREL	18,09	18,08	18,09	-0,66%	17,82	18,21	18,01	28.601.511	1.588.128
GESAN	54,95	54,90	54,95	-0,90%	53,00	54,95	54,19	127.227.906	2.347.942
GIPTA	59,65	59,65	59,70	-0,67%	59,15	60,80	59,90	64.703.952	1.080.190
GLBMD	12,74	12,60	12,74	-0,31%	12,33	12,85	12,62	1.537.133	121.794
GLCVY	73,80	73,70	73,80	-1,86%	72,90	75,20	73,85	40.165.189	543.853
GLRMK	197,90	197,60	197,80	1,59%	193,60	198,70	195,97	144.436.042	737.015
GLRYH	4,41	4,41	4,42	2,80%	4,21	4,41	4,32	23.642.727	5.475.424
GLYHO	14,65	14,65	14,67	-0,27%	14,54	14,71	14,62	16.302.782	1.115.257
GMTAS	24,94	24,92	24,96	1,38%	24,04	26,26	25,33	103.346.694	4.080.258
GOKNR	23,12	23,12	23,14	1,94%	22,36	23,48	23,11	190.739.431	8.255.072
GOLTS	350,75	350,25	350,75	-1,96%	346,75	354,25	349,92	23.064.232	65.913
GOODY	15,76	15,73	15,75	0,70%	15,41	15,79	15,54	12.103.836	778.682
GOZDE	25,30	25,28	25,32	-0,86%	24,48	25,30	25,00	61.747.394	2.470.215
GRNYO	17,50	17,48	17,50	-2,78%	17,00	17,70	17,26	5.470.412	316.885
GRSEL	383,00	382,50	383,00	0,72%	376,00	384,00	380,98	81.484.817	213.884
GRTHO	218,50	218,50	218,70	-1,40%	217,00	222,40	218,62	39.700.639	181.601
GSDDE	9,86	9,86	9,87	0,31%	9,69	9,89	9,81	14.081.540	1.436.010
GSDHO	5,17	5,17	5,18	2,58%	4,98	5,34	5,19	80.076.558	15.417.509
GSRAY	1,21	1,20	1,21	2,54%	1,17	1,22	1,19	435.391.682	364.975.072
GUBRF	468,00	467,75	468,00	-2,60%	435,00	469,75	451,82	1.447.800.139	3.204.377
GUNDG	222,50	222,50	222,90	1,83%	217,00	225,90	223,09	24.686.838	110.660
GWIND	26,00	25,98	26,02	-1,74%	25,40	26,32	25,73	102.311.276	3.975.750
GZNMI	45,42	45,40	45,44	-1,13%	45,00	45,70	45,32	41.630.624	918.566
HALKB	41,82	41,82	41,84	-4,04%	41,66	42,90	41,92	850.710.403	20.294.035
HATEK	15,25	15,25	15,26	-0,13%	15,00	15,27	15,15	7.155.093	472.420
HATSN	41,88	41,86	41,88	-1,55%	41,18	42,36	41,60	31.919.432	767.235
HDFGS	2,96	2,96	2,97	-0,67%	2,91	3,00	2,97	88.290.626	29.751.694
HEDEF	52,20	52,20	52,25	2,15%	50,15	53,25	51,94	97.055.080	1.868.670
HEKTS	3,24	3,24	3,25	-3,57%	3,21	3,31	3,25	134.970.997	41.546.894
HKTM	11,66	11,66	11,67	-1,69%	11,55	11,83	11,65	13.436.817	1.153.874
HLGYO	4,47	4,46	4,47	-1,11%	4,40	4,48	4,44	53.108.225	11.965.741
HOROZ	63,85	63,80	63,85	0,95%	62,10	64,05	62,90	19.041.788	302.715
HRKET	81,00	81,00	81,10	-0,49%	79,70	81,15	80,47	32.030.684	398.044
HTTBT	46,02	46,02	46,08	1,59%	45,20	46,10	45,74	28.340.728	619.573
HUBVC	3,15	3,15	3,16	1,94%	3,01	3,20	3,11	8.034.271	2.586.900
HUNER	3,26	3,26	3,27	0,00%	3,19	3,26	3,22	21.150.062	6.568.578
HURGZ	5,75	5,74	5,75	-2,87%	5,62	5,88	5,72	36.452.992	6.369.736
ICBCT	14,06	14,05	14,06	-2,02%	13,85	14,29	14,01	15.191.415	1.084.021
ICUGS	2,67	2,67	2,68	-0,74%	2,63	2,71	2,67	11.668.361	4.364.129
IDGYO	4,36	4,35	4,36	2,11%	4,12	4,40	4,26	5.604.723	1.316.836
IEYHO	76,35	76,35	76,40	1,13%	76,05	76,60	76,31	169.439.822	2.220.310
IHAAS	69,35	69,35	69,40	7,77%	63,70	70,50	68,00	60.122.808	884.203
IHEVA	2,36	2,35	2,36	0,43%	2,32	2,37	2,34	2.428.116	1.036.667
IHGZT	1,57	1,56	1,57	0,00%	1,52	1,57	1,55	15.958.353	10.331.484
IHLAS	2,32	2,31	2,32	1,31%	2,24	2,36	2,30	181.769.191	78.991.389
IHLGM	2,06	2,05	2,06	0,00%	2,00	2,07	2,04	29.257.078	14.371.175
IHYAY	1,95	1,95	1,96	0,00%	1,88	1,97	1,92	9.679.724	5.037.545
IMASM	4,87	4,87	4,88	0,41%	4,74	4,92	4,86	91.961.379	18.941.666
INDES	8,70	8,70	8,71	-0,11%	8,46	8,71	8,56	31.907.331	3.728.708
INFO	4,58	4,57	4,58	4,81%	4,28	4,60	4,48	155.231.964	34.681.667
INGRM	428,75	428,25	429,00	-1,21%	422,50	436,25	428,58	7.200.949	16.802
INTEK	269,00	-	-	-1,74%	269,00	269,00	269,00	454.341	1.689
INTEM	358,50	358,50	359,50	1,85%	341,75	364,00	354,19	26.401.318	74.540
INVEO	9,23	9,21	9,23	5,13%	8,48	9,60	8,89	83.308.289	9.374.055
INVES	252,00	252,00	252,50	2,40%	242,40	252,75	248,17	22.004.803	88.669
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	82,30	-	-	-1,97%	82,30	82,30	82,30	191.430	2.326
ISBTR	459.997,50	-	-	0,00%	459.997,50	459.997,50	459.997,50	459.998	1
ISCTR	16,23	16,22	16,23	-2,58%	15,99	16,43	16,19	4.391.178.385	271.183.389
ISDMR	38,98	38,98	39,02	-4,27%	38,82	40,20	39,24	86.928.014	2.215.553
ISFIN	21,24	21,20	21,24	-1,58%	20,64	22,00	21,32	42.391.386	1.988.233
ISGSY	76,10	76,05	76,15	3,68%	71,10	77,50	74,32	135.169.650	1.818.675
ISGYO	23,38	23,38	23,40	-2,99%	22,84	23,48	23,19	42.868.581	1.848.721
ISKPL	11,38	11,37	11,39	-0,61%	11,35	11,53	11,42	46.886.070	4.104.144
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	48,04	48,02	48,06	-0,04%	46,46	48,12	47,18	236.222.899	5.007.102
ISSEN	7,53	7,52	7,54	-0,13%	7,36	7,71	7,51	5.932.773	790.398
ISYAT	8,97	8,96	8,97	-1,97%	8,82	9,15	9,00	14.894.287	1.655.055
IZENR	9,62	9,61	9,62	0,94%	9,34	9,68	9,57	104.244.545	10.890.456
IZFAS	55,05	55,00	55,05	1,38%	53,55	55,05	54,22	60.504.725	1.115.915
IZINV	64,75	64,55	64,75	-1,07%	64,10	65,40	64,67	3.226.460	49.894
IZMDC	7,19	7,18	7,19	-1,51%	7,11	7,23	7,16	19.739.899	2.758.272
JANTS	19,45	19,44	19,46	-1,72%	19,32	19,77	19,44	29.392.493	1.512.261
KAPLM	396,50	395,75	396,50	1,15%	388,00	405,75	397,73	43.097.061	108.357
KAREL	9,26	9,26	9,27	0,76%	9,07	9,27	9,15	33.019.187	3.608.107
KARSN	9,76	9,75	9,76	-1,71%	9,64	9,86	9,72	45.926.638	4.726.585
KARTN	80,00	80,00	80,05	-0,87%	78,50	80,75	79,30	14.372.884	181.241
KATMR	2,89	2,88	2,89	-1,70%	2,85	2,91	2,88	132.913.761	46.235.293
KAYSE	4,88	4,87	4,88	-0,41%	4,81	4,89	4,86	20.759.724	4.274.427
KBORU	15,51	15,50	15,52	-0,51%	15,23	15,55	15,37	33.327.761	2.168.662
KCAER	11,23	11,22	11,23	-2,60%	10,92	11,34	11,15	97.648.522	8.760.126
KCHOL	202,70	202,60	202,70	-2,41%	200,00	203,50	201,91	3.330.251.824	16.493.735
KENT	775,00	-	-	0,00%	775,00	775,00	775,00	503.750	650
KERVN	2,02	-	-	-2,42%	2,02	2,02	2,02	186.789	92.470
KFEIN	9,46	9,45	9,46	1,50%	8,99	9,46	9,26	23.897.718	2.582.077
KGYO	7,11	7,12	7,13	-0,84%	6,98	7,23	7,07	16.513.126	2.335.727
KIMMR	15,70	15,67	15,70	0,64%	15,10	15,94	15,54	4.997.691	321.548
KLGYO	7,16	7,16	7,17	-0,69%	7,00	7,21	7,09	89.938.203	12.679.313
KLKIM	39,80	39,76	39,80	0,05%	38,40	40,20	39,38	64.481.646	1.637.369
KLMSN	29,76	29,72	29,76	-0,87%	29,36	30,02	29,62	11.509.340	388.633
KLNMA	9,15	-	-	-3,99%	9,15	9,15	9,15	256.310	28.012
KLRHO	604,50	604,50	605,00	2,46%	565,00	620,00	603,87	782.702.533	1.296.151
KLSER	27,76	27,74	27,76	-1,56%	27,54	28,18	27,74	20.538.285	740.496
KLSYN	7,18	7,18	7,19	-2,45%	7,17	7,50	7,27	11.286.705	1.553.370
KLYPV	61,00	61,00	61,10	0,66%	59,40	61,50	60,82	66.437.328	1.092.312
KMPUR	15,96	15,94	15,96	-0,06%	15,50	15,99	15,74	13.358.073	848.892
KNFRT	11,79	11,77	11,79	0,34%	11,51	11,92	11,77	16.976.715	1.441.916
KOCMT	2,66	2,65	2,66	-3,27%	2,59	2,75	2,65	76.603.522	28.952.005
KONKA	15,15	15,16	15,20	-2,01%	15,02	15,40	15,14	8.683.707	573.499
KONTR	9,57	9,56	9,57	-2,15%	9,49	9,69	9,57	214.692.701	22.442.556
KONYA	4.462,50	4.457,50	4.465,00	-1,38%	4.425,00	4.502,50	4.449,49	20.307.493	4.564
KOPOL	5,85	5,85	5,86	-0,51%	5,76	5,93	5,83	20.413.708	3.500.518
KORDS	53,30	53,30	53,35	-0,65%	52,40	53,35	52,86	16.684.661	315.662
KOTON	17,25	17,25	17,26	-1,15%	17,06	17,40	17,22	28.016.971	1.626.772
KRDMA	27,34	27,30	27,34	-3,05%	27,12	28,00	27,38	27.841.771	1.016.840
KRDMB	32,12	32,12	32,16	1,13%	31,04	32,32	31,95	84.490.090	2.644.509
KRDMD	27,98	27,96	27,98	-3,72%	27,70	28,56	28,12	445.670.503	15.849.394
KRGYO	3,02	3,01	3,02	0,33%	2,96	3,04	3,01	16.802.635	5.580.001
KRONT	15,59	15,57	15,59	-0,06%	15,22	15,61	15,50	8.165.297	526.951
KRPLS	8,68	8,68	8,69	-0,12%	8,50	8,69	8,58	12.488.751	1.456.056
KRSTL	11,71	11,69	11,71	2,09%	11,12	12,22	11,60	72.561.888	6.257.178
KRTEK	27,40	27,40	27,46	-0,44%	27,08	27,48	27,27	5.679.321	208.260
KRVGD	3,18	3,17	3,18	-1,24%	3,14	3,31	3,22	36.419.467	11.297.818
KSTUR	3.430,00	-	-	1,93%	3.430,00	3.430,00	3.430,00	456.190	133
KTLEV	37,36	37,32	37,36	-2,20%	37,08	39,48	38,31	1.152.818.645	30.089.881
KTSKR	70,45	70,45	70,55	-0,21%	69,05	70,60	70,01	20.094.424	287.043
KUTPO	105,80	105,70	105,80	-0,84%	103,70	106,10	105,09	18.935.792	180.187
KUVVA	125,00	-	-	4,17%	125,00	125,00	125,00	952.250	7.618
KUYAS	54,10	54,10	54,15	0,28%	53,25	54,50	53,94	94.431.791	1.750.735
KZBGY	14,35	14,34	14,35	1,92%	14,10	14,60	14,34	91.449.166	6.376.995
KZGYO	26,40	26,40	26,42	0,46%	25,16	26,74	26,34	22.667.070	860.524
LIDER	73,70	73,65	73,75	2,36%	71,40	74,50	73,05	56.211.953	769.475
LIDFA	3,12	3,11	3,12	-0,95%	3,07	3,41	3,20	83.066.943	25.991.969
LILAK	31,08	31,06	31,08	-2,69%	30,72	31,62	31,06	81.055.386	2.609.657
LINK	226,00	225,80	226,00	-1,82%	222,00	228,10	224,92	76.578.579	340.478
LKMNH	17,45	17,45	17,47	-1,52%	17,32	17,84	17,51	12.303.433	702.570
LMKDC	33,02	33,02	33,04	-0,42%	32,34	33,26	32,82	62.234.166	1.896.369
LOGO	165,00	165,00	165,10	-0,12%	161,50	166,80	164,10	36.507.572	222.476
LRSHO	4,27	4,26	4,27	0,47%	4,17	4,30	4,24	20.261.092	4.779.507
LUKSK	110,30	110,00	110,30	0,27%	107,50	111,60	108,93	10.383.316	95.324
LYDHO	179,80	179,60	179,90	0,62%	170,00	180,10	174,59	65.089.919	372.823
LYDYE	13.927,50	13.910,00	13.927,50	-0,89%	13.550,00	14.132,50	13.903,31	24.177.860	1.739
MAALT	927,50	927,50	928,50	-2,21%	921,00	944,50	930,26	20.019.208	21.520
MACKO	28,32	28,32	28,34	9,85%	25,70	28,34	27,48	107.429.888	3.909.917
MAGEN	42,40	42,40	42,42	2,66%	40,80	42,44	41,91	101.543.542	2.422.718
MAKIM	16,51	16,50	16,53	1,60%	15,66	16,64	16,23	6.588.339	406.018
MAKTK	17,00	17,00	17,02	-1,85%	16,80	17,92	17,32	77.040.506	4.447.468
MANAS	10,05	10,03	10,05	-2,99%	10,00	10,53	10,24	100.333.456	9.798.451
MARBL	13,76	13,73	13,76	-1,85%	13,56	13,94	13,70	25.462.631	1.858.898
MARKA	34,14	34,12	34,16	0,06%	33,64	34,20	33,91	7.256.787	214.001
MARMR	2,79	2,78	2,79	7,31%	2,50	2,84	2,70	541.508.181	200.892.024
MARTI	2,88	2,87	2,88	1,05%	2,81	2,92	2,88	56.606.790	19.654.881
MAVI	47,18	47,18	47,20	-2,40%	46,54	47,50	47,00	107.173.868	2.280.420
MEDTR	29,94	29,92	29,94	-0,80%	29,44	30,14	29,75	11.699.599	393.334
MEGAP	2,92	-	-	0,00%	2,92	2,92	2,92	487.827	167.064
MEGMT	64,30	64,20	64,30	-2,13%	59,55	64,45	62,63	705.625.820	11.266.805
MEKAG	4,88	4,87	4,88	7,49%	4,32	4,93	4,57	119.185.162	26.107.702
MEPET	25,10	25,08	25,10	4,15%	22,78	25,58	24,02	13.617.412	566.971
MERCN	16,24	16,22	16,24	0,37%	15,98	16,26	16,13	19.234.331	1.192.419
MERIT	16,70	16,70	16,71	-1,01%	16,42	16,87	16,65	17.275.653	1.037.638
MERKO	16,13	16,11	16,14	2,28%	15,65	16,18	15,94	39.829.851	2.498.392
METRO	5,43	5,42	5,43	-0,55%	5,31	5,48	5,43	25.311.311	4.658.970
MEYSU	13,42	13,41	13,42	0,30%	12,97	13,96	13,52	528.110.832	39.064.793
MGROS	619,00	619,00	619,50	-2,83%	610,50	627,00	617,30	1.125.244.404	1.822.852
MHRGY	3,46	3,46	3,47	0,29%	3,38	3,47	3,41	7.016.597	2.055.673
MIATK	37,14	37,12	37,14	0,32%	36,28	37,50	37,03	215.596.128	5.822.383
MMCAS	92,50	-	-	-4,84%	92,50	92,50	92,50	470.918	5.091
MNDRS	14,90	14,90	14,91	-1,59%	14,71	15,11	14,91	20.414.685	1.369.653
MNDTR	6,82	6,81	6,82	-1,45%	6,72	6,88	6,80	7.242.035	1.064.527
MOBTL	10,06	10,06	10,07	0,00%	9,89	10,17	10,03	48.088.249	4.793.050
MOGAN	8,76	8,75	8,76	-1,57%	8,62	8,87	8,74	15.990.929	1.829.550
MOPAS	52,40	52,40	52,45	2,54%	50,70	52,50	51,58	79.452.764	1.540.317
MPARK	462,50	462,25	462,50	-2,01%	453,75	471,75	459,47	113.879.231	247.852
MRGYO	2,68	2,68	2,69	1,52%	2,56	2,69	2,64	52.312.930	19.823.050
MRSHL	1.548,00	1.548,00	1.549,00	-0,83%	1.534,00	1.564,00	1.543,64	8.690.718	5.630
MSGYO	6,08	6,08	6,09	2,01%	5,94	6,14	6,03	7.477.476	1.240.084
MTRKS	23,74	23,70	23,74	-2,22%	23,42	24,00	23,67	13.389.594	565.754
MTRYO	10,08	10,07	10,08	0,80%	9,75	10,22	9,99	3.540.792	354.347
MZHLD	6,64	6,64	6,70	-1,63%	6,56	6,84	6,66	1.624.257	244.002
NATEN	8,43	8,42	8,43	-1,75%	8,31	8,50	8,39	40.298.506	4.802.423
NETAS	67,45	67,35	67,45	1,28%	65,10	68,05	66,91	31.334.148	468.299
NIBAS	3,63	3,62	3,63	0,55%	3,54	3,64	3,58	11.397.408	3.180.457
NTGAZ	11,43	11,42	11,43	-0,52%	10,80	11,45	11,23	47.058.141	4.191.397
NTHOL	47,06	47,02	47,08	-2,00%	46,82	47,84	47,15	14.506.352	307.697
NUGYO	10,66	10,66	10,67	-0,28%	10,37	10,69	10,51	13.184.679	1.254.075
NUHCM	236,00	236,00	236,20	-1,79%	234,00	239,90	236,20	15.850.659	67.106
OBAMS	8,74	8,74	8,75	-1,58%	8,63	8,81	8,72	102.400.917	11.745.457
OBASE	40,32	40,24	40,32	1,05%	38,36	41,06	40,10	15.120.016	377.046
ODAS	5,65	5,65	5,66	-2,42%	5,51	5,69	5,59	162.224.497	29.007.451
ODINE	349,50	349,50	350,00	-0,43%	348,50	352,00	350,28	24.891.345	71.061
OFSYM	73,00	73,00	73,10	-2,01%	72,30	74,45	73,33	34.939.238	476.438
ONCSM	313,75	313,50	313,75	3,04%	299,00	321,25	312,74	114.474.753	366.043
ONRYT	69,25	69,20	69,25	-1,28%	68,00	70,75	68,86	22.669.132	329.210
ORCAY	3,81	3,79	3,83	-1,04%	3,75	3,87	3,82	7.177.359	1.881.139
ORGE	70,20	70,10	70,20	-2,02%	69,55	70,60	70,02	19.829.859	283.203
ORMA	160,00	-	-	-0,62%	160,00	160,00	160,00	247.360	1.546
OSMEN	8,16	8,15	8,17	-1,57%	7,95	8,29	8,10	19.374.803	2.392.498
OSTIM	2,97	2,96	2,97	0,34%	2,94	3,00	2,96	19.930.483	6.723.667
OTKAR	432,00	431,75	432,25	0,00%	424,25	435,00	430,85	231.928.190	538.303
OTTO	342,50	342,25	342,50	3,16%	326,00	355,25	341,18	93.883.499	275.173
OYAKC	26,52	26,50	26,52	-3,91%	26,44	27,28	26,83	254.564.606	9.487.816
OYAYO	52,60	52,50	52,65	0,00%	51,20	52,60	51,80	3.281.932	63.364
OYLUM	8,39	8,38	8,39	-0,83%	8,31	8,50	8,39	3.255.359	387.968
OYYAT	47,92	47,90	47,98	1,53%	47,10	49,80	48,33	21.257.632	439.857
OZATD	158,60	158,40	158,60	-0,50%	156,30	160,50	158,30	13.647.113	86.211
OZGYO	2,10	2,10	2,11	-0,47%	2,08	2,12	2,10	15.877.997	7.563.027
OZKGY	15,00	14,99	15,01	-1,64%	14,82	15,23	14,94	24.276.779	1.624.562
OZRDN	17,08	17,07	17,08	-0,23%	16,57	17,19	16,96	2.659.744	156.875
OZSUB	19,77	19,75	19,78	-0,15%	19,50	19,95	19,74	23.580.745	1.194.332
OZYSR	43,38	43,38	43,44	1,93%	41,28	43,88	42,88	19.690.114	459.205
PAGYO	90,15	90,10	90,20	1,12%	87,00	90,20	89,21	5.103.447	57.208
PAHOL	1,80	1,80	1,81	0,00%	1,77	1,86	1,81	978.394.649	539.919.528
PAMEL	90,30	90,20	90,35	1,46%	87,25	90,40	89,03	4.138.098	46.479
PAPIL	18,72	18,71	18,72	-1,63%	18,50	19,25	18,83	139.328.078	7.400.442
PARSN	98,60	98,55	98,60	-1,30%	97,45	99,40	98,45	22.665.655	230.236
PASEU	136,40	136,10	136,40	-8,15%	134,50	150,30	137,54	514.568.553	3.741.161
PATEK	19,56	19,55	19,57	-0,20%	19,08	19,60	19,42	149.093.229	7.679.050
PCILT	22,64	22,60	22,64	-0,35%	21,86	22,72	22,55	3.672.123	162.858
PEKGY	10,00	9,99	10,00	0,10%	9,98	10,24	10,07	553.279.338	54.942.891
PENGD	9,04	9,02	9,04	3,67%	8,55	9,17	9,02	89.052.386	9.873.437
PENTA	14,32	14,32	14,34	1,78%	13,71	14,34	14,07	26.267.830	1.866.516
PETKM	17,57	17,57	17,58	-4,72%	17,51	18,22	17,79	469.462.761	26.395.167
PETUN	12,98	12,98	12,99	0,23%	12,83	13,73	13,33	122.170.152	9.164.393
PGSUS	200,00	199,90	200,00	-1,72%	198,80	202,50	200,24	3.010.168.484	15.033.173
PINSU	11,75	11,75	11,76	2,00%	11,43	12,44	12,08	160.318.037	13.272.432
PKART	70,55	70,55	70,65	-0,35%	69,65	71,00	70,15	3.534.828	50.387
PKENT	148,00	147,80	148,00	0,75%	145,00	148,40	147,11	20.832.926	141.614
PLTUR	21,28	21,26	21,28	-0,47%	20,90	21,32	21,10	18.067.501	856.150
PNLSN	40,74	40,72	40,78	1,60%	39,52	40,74	40,03	12.970.270	323.992
PNSUT	13,74	13,75	13,76	6,02%	13,41	14,25	13,96	339.345.086	24.302.181
POLHO	18,20	18,20	18,23	-0,22%	17,91	18,24	18,07	13.922.549	770.531
POLTK	6.227,50	6.225,00	6.230,00	-1,27%	6.200,00	6.357,50	6.260,29	57.312.918	9.155
PRDGS	6,50	6,50	6,51	0,31%	6,31	6,52	6,41	12.640.951	1.971.276
PRKAB	44,88	-	44,88	-9,99%	44,88	44,88	44,88	17.664.678	393.598
PRKME	20,34	-	20,34	-9,92%	20,34	21,00	20,52	45.926.840	2.238.066
PRZMA	12,40	12,40	12,41	-2,82%	12,20	12,77	12,35	2.573.801	208.363
PSDTC	124,80	124,70	124,80	-1,19%	123,40	128,00	124,82	3.182.897	25.501
PSGYO	2,70	2,69	2,70	-1,10%	2,64	2,72	2,69	297.712.721	110.701.490
PSGYONSE	0,00	-	-	0,00%	0,00	0,00	0,00	4.999.999.999	1.577.287.066
QNBFK	56,65	-	-	-3,00%	56,65	56,65	56,65	636.633	11.238
QNBTR	285,00	-	-	-1,81%	285,00	285,00	285,00	493.050	1.730
QUAGR	2,60	2,60	2,61	-1,14%	2,57	2,62	2,60	49.309.194	19.001.130
RALYH	188,50	188,40	188,60	0,43%	184,80	189,00	187,14	32.404.287	173.157
RAYSG	220,60	220,50	220,70	-1,52%	217,60	228,20	219,79	25.026.851	113.869
REEDR	6,93	6,92	6,93	-1,00%	6,88	6,99	6,92	47.694.093	6.890.784
RGYAS	160,20	160,20	160,30	-0,93%	158,80	160,80	159,85	56.403.855	352.861
RNPOL	44,00	43,98	44,00	-2,74%	43,20	45,18	44,00	1.657.241	37.668
RODRG	22,00	22,00	22,16	-2,22%	21,90	22,42	22,06	2.178.867	98.778
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,93	3,92	3,93	-0,76%	3,73	3,93	3,84	75.501.578	19.655.617
RUBNS	33,44	33,44	33,50	-2,79%	33,22	34,40	33,59	15.067.465	448.603
RUZYE	12,68	12,67	12,68	-2,54%	12,55	13,15	12,83	79.321.219	6.183.278
RYGYO	28,42	28,38	28,44	0,64%	27,80	28,78	28,28	51.467.865	1.819.979
RYSAS	18,52	18,50	18,53	0,65%	18,24	18,64	18,46	43.042.760	2.332.175
SAFKR	29,88	29,86	29,88	1,29%	29,32	30,04	29,79	93.526.031	3.139.895
SAHOL	106,00	105,90	106,00	-3,20%	103,90	107,30	105,25	2.156.954.420	20.493.237
SAMAT	5,70	5,69	5,70	-1,38%	5,65	5,78	5,68	2.393.538	421.123
SANEL	35,20	35,20	-	10,00%	31,00	35,20	33,56	22.576.419	672.799
SANFM	7,32	7,32	7,33	-0,95%	7,28	7,56	7,41	26.556.570	3.581.967
SANKO	22,24	22,24	22,26	-1,07%	21,86	22,40	22,08	9.854.299	446.343
SARKY	41,80	-	41,80	-9,99%	41,80	41,80	41,80	44.859.217	1.073.187
SASA	2,49	2,48	2,49	-2,35%	2,45	2,52	2,49	1.716.950.175	690.714.760
SAYAS	39,58	39,54	39,58	-1,05%	39,30	39,90	39,52	9.412.087	238.166
SDTTR	201,30	201,20	201,40	-1,13%	197,70	202,40	199,65	74.420.501	372.760
SEGMN	38,50	38,50	-	10,00%	34,32	38,50	37,58	248.020.915	6.599.297
SEGYO	4,33	4,33	4,34	0,70%	4,26	4,36	4,31	12.515.654	2.904.691
SEKFK	8,83	8,80	8,83	-2,00%	8,73	9,00	8,79	4.008.308	455.952
SEKUR	3,52	3,50	3,52	-0,28%	3,45	3,55	3,50	2.579.922	737.235
SELEC	79,00	78,90	79,00	-1,68%	78,35	79,95	78,84	15.496.694	196.562
SELVA	2,78	2,78	2,79	2,96%	2,65	2,90	2,81	149.963.193	53.292.943
SERNT	8,06	8,05	8,06	-1,95%	7,94	8,18	8,04	31.476.822	3.914.113
SEYKM	5,37	5,37	5,38	-2,89%	5,24	5,53	5,32	5.736.920	1.078.569
SILVR	2,91	2,91	2,93	2,83%	2,75	2,97	2,89	17.318.355	5.986.446
SISE	44,34	44,34	44,36	-2,55%	43,34	44,60	43,92	1.442.930.047	32.853.272
SKBNK	8,96	8,95	8,96	-1,97%	8,82	9,09	8,96	238.260.914	26.594.539
SKTAS	3,92	3,91	3,92	-1,01%	3,84	3,94	3,91	12.712.795	3.251.528
SKYLP	292,00	291,00	292,00	1,04%	281,50	293,50	286,69	9.381.703	32.724
SKYMD	12,11	12,11	12,12	-1,46%	11,99	12,27	12,06	11.227.135	931.357
SMART	23,06	23,04	23,06	-1,79%	22,86	23,48	23,00	9.396.713	408.566
SMRTG	7,86	7,86	7,87	-3,56%	7,80	7,99	7,88	45.465.261	5.768.334
SMRVA	68,15	68,15	68,20	-1,23%	67,30	69,30	68,01	128.567.650	1.890.354
SNGYO	5,20	5,20	5,21	-1,33%	5,10	5,23	5,17	57.482.023	11.115.411
SNICA	4,14	4,13	4,14	-1,19%	4,05	4,16	4,11	28.183.579	6.859.919
SNPAM	23,86	-	-	0,85%	23,86	23,86	23,86	730.808	30.629
SODSN	12,99	-	-	-0,31%	12,99	12,99	12,99	228.455	17.587
SOKE	12,80	12,78	12,81	-1,08%	12,67	12,90	12,76	11.528.746	903.431
SOKM	64,00	63,95	64,05	-1,31%	62,65	64,30	63,46	83.015.626	1.308.170
SONME	160,40	159,40	160,50	0,94%	151,50	160,80	157,04	4.596.473	29.269
SRVGY	3,37	3,36	3,37	-0,59%	3,31	3,41	3,35	32.139.799	9.591.812
SUMAS	273,75	-	-	0,00%	273,75	273,75	273,75	96.634	353
SUNTK	40,82	40,82	40,84	-4,00%	40,36	42,40	40,99	41.540.906	1.013.397
SURGY	50,20	50,15	50,20	0,88%	48,90	51,05	50,22	96.498.509	1.921.570
SUWEN	8,78	8,77	8,78	-2,12%	8,65	8,96	8,78	16.600.848	1.890.998
TABGD	270,00	269,75	270,00	0,56%	264,50	271,75	268,48	90.772.283	338.098
TARKM	438,50	438,25	439,00	-0,40%	406,50	459,75	434,89	398.321.669	915.918
TATEN	11,38	11,37	11,38	-1,04%	11,20	11,75	11,48	91.510.910	7.972.136
TATGD	14,00	14,00	14,01	-1,69%	13,85	14,08	13,93	9.260.042	664.930
TAVHL	340,25	340,00	340,25	-2,16%	337,00	344,50	339,69	351.158.583	1.033.769
TBORG	166,50	166,30	166,50	-0,12%	163,50	167,10	165,54	25.697.472	155.236
TCELL	112,00	111,90	112,00	-4,19%	110,90	115,20	112,45	2.191.810.639	19.491.976
TCKRC	92,60	92,60	92,65	0,65%	90,65	92,95	92,19	87.318.731	947.190
TDGYO	31,98	31,76	31,96	-1,78%	31,58	33,00	31,97	4.633.978	144.932
TEHOL	13,44	13,43	13,44	-2,18%	13,23	13,73	13,38	557.674.038	41.679.477
TEKTU	8,94	8,94	8,95	-2,08%	8,71	9,19	8,98	57.539.767	6.405.779
TERA	203,70	203,60	203,70	-1,36%	202,90	207,80	204,20	516.444.029	2.529.139
TEZOL	12,70	12,70	12,71	-0,78%	12,59	12,79	12,66	32.611.471	2.575.206
TGSAS	158,40	158,40	158,70	0,76%	155,10	159,40	156,71	9.479.125	60.488
THYAO	302,00	301,75	302,00	-0,66%	298,00	304,75	301,13	11.445.317.501	38.007.357
TKFEN	75,75	75,65	75,75	-1,30%	75,05	79,15	76,99	151.414.548	1.966.635
TKNSA	25,20	25,16	25,20	-1,10%	24,24	25,38	24,80	24.984.771	1.007.666
TLMAN	100,90	100,70	100,90	-0,10%	98,95	101,30	99,78	10.767.388	107.916
TMPOL	362,25	362,00	362,50	1,33%	357,50	367,75	363,28	10.274.244	28.282
TMSN	110,10	110,00	110,10	-2,57%	108,40	112,00	109,95	82.683.778	752.002
TNZTP	27,06	27,02	27,04	2,11%	26,30	27,88	27,24	57.779.427	2.121.382
TOASO	321,75	321,50	321,75	-1,30%	314,75	323,00	318,52	379.388.012	1.191.098
TRALT	50,00	50,00	50,05	-8,42%	49,14	51,25	49,88	4.199.279.336	84.184.118
TRCAS	47,56	47,52	47,56	0,98%	46,10	47,66	46,96	12.525.498	266.721
TRENJ	100,80	100,70	100,80	-6,67%	98,60	103,00	101,21	212.095.615	2.095.668
TRGYO	85,40	85,35	85,40	2,21%	82,75	85,60	84,33	141.861.134	1.682.260
TRHOL	672,00	671,50	672,00	-1,03%	670,00	686,00	672,91	142.121.076	211.205
TRILC	18,67	18,64	18,67	0,81%	17,87	18,74	18,43	42.846.825	2.324.959
TRMET	133,80	133,80	133,90	-6,76%	130,00	135,30	133,25	414.721.103	3.112.325
TSGYO	7,54	7,53	7,55	-1,05%	7,44	7,59	7,49	5.204.655	694.494
TSKB	13,54	13,52	13,54	-3,70%	13,44	13,94	13,61	216.689.174	15.926.944
TSPOR	1,08	1,08	1,09	-1,82%	1,07	1,10	1,08	180.774.793	166.845.073
TTKOM	63,95	63,90	63,95	-3,83%	63,35	66,00	64,20	525.167.161	8.179.630
TTRAK	582,00	581,50	582,00	-1,77%	572,50	590,00	581,53	110.494.289	190.005
TUCLK	5,31	5,31	5,32	-3,28%	5,15	5,60	5,34	98.897.876	18.514.718
TUKAS	2,89	2,88	2,89	-0,34%	2,83	2,99	2,92	690.128.181	236.348.772
TUPRS	227,90	227,80	227,90	-6,90%	226,60	239,90	231,40	3.507.627.646	15.158.497
TUREX	7,51	7,51	7,52	0,13%	7,30	7,54	7,46	52.617.479	7.050.881
TURGG	28,14	28,14	28,18	-0,28%	26,88	28,22	27,89	4.485.119	160.838
TURSG	11,90	11,90	11,91	-2,46%	11,74	12,05	11,86	285.696.319	24.087.742
UCAYM	38,50	38,50	-	10,00%	36,76	38,50	38,00	1.371.055.042	36.085.218
UFUK	1.519,00	1.517,00	1.519,00	1,06%	1.479,00	1.530,00	1.497,54	11.159.683	7.452
ULAS	29,46	29,42	29,46	-1,14%	29,32	29,70	29,41	2.343.448	79.676
ULKER	131,80	131,80	131,90	-2,66%	128,60	132,20	130,31	413.005.063	3.169.382
ULUFA	4,10	4,10	4,11	5,67%	3,91	4,14	4,05	84.695.250	20.915.776
ULUSE	194,20	193,80	194,20	-0,41%	188,10	197,50	193,40	28.567.875	147.716
ULUUN	7,34	7,33	7,34	-1,61%	7,10	7,49	7,28	20.862.357	2.864.081
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,22	17,21	17,22	2,26%	16,50	17,60	17,10	51.408.040	3.005.800
USAK	2,90	2,90	2,91	0,35%	2,86	2,94	2,91	55.900.958	19.245.178
VAKBN	35,20	35,20	35,22	-3,56%	35,02	35,96	35,46	444.442.285	12.534.484
VAKFA	12,89	12,89	12,90	-1,45%	12,79	13,08	12,91	123.264.203	9.548.877
VAKFN	2,04	2,04	2,05	-1,45%	2,03	2,06	2,04	59.446.961	29.139.455
VAKKO	62,05	62,05	62,10	-0,32%	60,75	62,25	61,50	15.139.461	246.169
VANGD	51,30	50,95	51,30	-0,10%	50,00	53,95	52,13	10.170.903	195.092
VBTYZ	18,05	18,04	18,05	0,22%	17,80	18,17	17,99	10.741.891	597.078
VERTU	39,16	39,16	39,20	0,05%	38,46	39,40	38,87	11.115.724	285.986
VERUS	269,25	269,25	269,75	3,16%	257,00	270,50	266,16	35.078.889	131.798
VESBE	8,08	8,08	8,09	-1,94%	7,99	8,24	8,08	29.938.435	3.706.747
VESTL	30,56	30,54	30,56	-2,68%	30,12	31,20	30,48	57.435.024	1.884.354
VKFYO	47,96	47,98	48,00	0,76%	43,46	49,00	46,09	16.628.959	360.759
VKGYO	2,90	2,90	2,91	-0,68%	2,85	2,92	2,89	47.503.494	16.458.724
VKING	34,04	33,98	34,04	7,04%	31,76	34,24	33,26	59.006.701	1.774.190
VRGYO	2,42	2,41	2,42	-0,41%	2,39	2,43	2,41	12.399.180	5.150.523
VSNMD	89,20	89,15	89,25	-0,89%	87,95	89,90	88,87	38.057.221	428.220
YAPRK	257,50	257,25	257,50	-0,77%	253,00	259,00	255,28	15.951.710	62.488
YATAS	46,90	46,90	46,96	-2,41%	45,62	48,10	46,39	88.911.053	1.916.580
YAYLA	28,92	28,90	28,92	-0,62%	28,20	29,78	29,10	16.146.549	554.861
YBTAS	19,00	-	-	-1,91%	19,00	19,00	19,00	308.085	16.215
YEOTK	44,02	44,02	44,06	1,20%	42,90	44,50	43,78	246.101.906	5.621.029
YESIL	1,99	1,99	2,00	0,00%	1,93	2,02	1,98	17.134.005	8.652.105
YGGYO	138,60	138,30	138,60	-0,72%	137,00	139,60	137,72	7.801.845	56.649
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,26	25,24	25,26	-1,10%	24,70	25,42	25,06	25.805.548	1.029.827
YKBNK	39,16	39,14	39,16	-4,67%	39,06	40,06	39,49	3.759.576.742	95.195.376
YKSLN	3,53	3,52	3,53	3,22%	3,26	3,53	3,43	46.851.776	13.676.858
YONGA	55,30	-	-	0,00%	55,30	55,30	55,30	121.494	2.197
YUNSA	8,47	8,46	8,48	-0,24%	8,29	8,49	8,39	16.329.464	1.945.296
YYAPI	1,83	1,82	1,83	0,00%	1,79	1,85	1,83	69.003.145	37.753.613
YYLGD	12,91	12,89	12,91	0,78%	12,67	13,08	12,84	104.920.587	8.168.858
ZEDUR	8,31	8,31	8,32	-1,07%	8,18	8,34	8,27	5.927.639	716.670
ZERGY	16,60	16,58	16,59	6,00%	15,68	16,66	16,14	350.262.174	21.699.554
ZGYO	23,06	23,04	23,10	6,96%	20,62	23,56	22,80	477.021.987	20.926.220
ZOREN	3,24	3,23	3,24	-1,82%	3,17	3,28	3,22	166.816.826	51.881.959
ZRGYO	23,96	23,96	24,00	0,59%	23,60	24,26	24,03	17.463.401	726.764

Midas’ın Kulakları

Tümünü Gör

Şub 2, 2026 • 27 dakika once

Bitcoin ve kripto paralar neden düşüyor?

Şub 2, 2026 • 44 dakika once

Ocak ayı enflasyonu için beklentiler ne?

Şub 2, 2026 • 1 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

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