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	11,64	11,63	11,64	-0,17%	11,50	12,30	12,00	304.919.607	25.418.780
A1YEN	3,13	3,12	3,13	0,64%	3,11	3,16	3,13	17.041.350	5.449.888
AAGYO	15,91	15,90	15,91	-0,50%	15,87	16,10	16,01	84.057.129	5.252.078
ACSEL	143,00	142,90	143,00	0,07%	142,70	150,00	144,67	20.740.520	143.368
ADEL	32,00	31,98	32,02	0,19%	31,90	32,14	32,04	17.549.152	547.799
ADESE	1,00	0,99	1,00	0,00%	0,99	1,01	1,00	45.863.071	45.799.273
ADGYO	56,05	56,00	56,10	0,09%	55,65	57,55	56,15	10.628.096	189.279
AEFES	21,02	21,02	21,04	1,84%	20,68	21,14	20,95	236.497.331	11.290.864
AFYON	13,16	13,16	13,17	0,46%	13,11	13,21	13,15	4.983.023	379.029
AGESA	250,50	250,50	251,00	0,20%	249,20	251,25	249,99	16.797.867	67.194
AGHOL	32,94	32,94	32,98	0,49%	32,80	33,12	33,01	39.166.466	1.186.488
AGROT	2,79	2,78	2,79	1,45%	2,76	2,80	2,78	32.105.107	11.530.123
AGYO	8,21	8,20	8,21	1,36%	8,10	8,22	8,16	2.377.559	291.302
AHGAZ	37,42	37,42	37,44	1,03%	36,94	37,62	37,28	97.196.976	2.607.055
AHSGY	19,00	19,01	19,07	1,17%	18,58	19,48	19,04	18.091.332	950.198
AKBNK	81,15	81,10	81,15	0,25%	81,05	83,00	82,11	3.978.516.678	48.451.254
AKCNS	196,00	196,00	196,20	0,72%	195,90	200,40	198,14	28.637.965	144.531
AKENR	13,50	13,49	13,50	3,53%	13,08	13,88	13,55	167.685.919	12.375.427
AKFGY	2,82	2,81	2,82	1,81%	2,78	2,83	2,81	27.605.673	9.813.148
AKFIS	66,35	66,30	66,40	3,67%	60,00	68,50	66,20	257.364.849	3.887.711
AKFYE	22,78	22,78	22,80	0,53%	22,50	23,16	22,91	55.116.603	2.405.597
AKGRT	7,12	7,11	7,12	0,00%	7,10	7,19	7,13	24.242.152	3.398.082
AKHAN	33,56	33,56	33,60	-1,47%	33,52	34,44	33,87	38.471.456	1.136.029
AKMGY	245,50	245,50	245,80	-1,17%	244,50	250,50	246,90	3.788.637	15.345
AKSA	11,64	11,63	11,64	0,26%	11,63	11,79	11,70	68.161.323	5.827.711
AKSEN	82,75	82,75	82,80	-0,30%	82,70	83,70	83,24	81.357.554	977.339
AKSGY	9,73	9,73	9,75	0,00%	9,69	9,88	9,80	25.704.083	2.622.918
AKSUE	38,52	38,48	38,52	1,00%	38,14	39,02	38,55	32.510.987	843.450
AKYHO	2,52	2,51	2,52	0,80%	2,50	2,53	2,52	602.055	239.184
ALARK	102,00	102,00	102,10	0,00%	101,10	102,50	101,83	112.941.961	1.109.166
ALBRK	8,56	8,56	8,57	0,71%	8,56	8,65	8,61	32.772.778	3.806.639
ALCAR	730,00	729,50	730,50	-0,14%	728,50	737,50	731,94	3.016.335	4.121
ALCTL	163,90	163,70	164,00	-2,90%	163,50	169,10	166,34	27.742.241	166.777
ALFAS	50,55	50,50	50,55	-0,69%	50,40	51,70	50,90	89.123.468	1.750.932
ALGYO	4,01	4,00	4,01	0,50%	3,96	4,19	4,07	237.120.143	58.220.846
ALKA	9,60	9,60	9,61	1,05%	9,48	9,79	9,59	19.374.786	2.020.928
ALKIM	18,26	18,25	18,27	-0,54%	18,25	18,57	18,36	9.536.116	519.517
ALKLC	344,50	344,00	344,50	0,15%	340,75	349,00	344,33	96.441.041	280.086
ALTINS1	70,71	70,71	70,72	-0,55%	69,98	70,75	70,27	490.169.709	6.975.185
ALTNY	15,71	15,70	15,71	2,35%	15,56	15,94	15,79	128.100.061	8.111.898
ALVES	2,74	2,74	2,75	0,00%	2,73	2,77	2,75	61.782.071	22.470.645
ANELE	109,00	-	-	-2,68%	109,00	109,00	109,00	7.267.248	66.672
ANGEN	11,04	11,04	11,05	-4,25%	10,92	11,53	11,17	135.734.297	12.149.658
ANHYT	105,00	105,00	105,10	2,64%	102,90	105,20	104,23	35.061.066	336.383
ANSGR	28,64	28,64	28,66	0,85%	28,40	28,80	28,61	33.767.038	1.180.181
ARASE	115,80	115,50	115,80	0,52%	114,90	116,20	115,64	9.001.146	77.841
ARCLK	101,70	101,60	101,70	0,89%	101,00	103,00	101,49	90.302.452	889.807
ARDYZ	56,05	56,05	56,10	0,00%	55,80	57,20	56,32	44.939.916	797.978
ARENA	27,66	27,64	27,68	0,00%	27,54	28,54	27,99	28.273.624	1.010.313
ARFYE	30,34	30,30	30,36	0,33%	30,24	30,66	30,43	31.628.088	1.039.260
ARMGD	170,90	171,00	171,20	0,41%	169,80	172,80	171,04	25.156.261	147.082
ARSAN	3,31	3,31	3,32	-0,30%	3,31	3,36	3,34	11.860.457	3.556.645
ARTMS	41,76	41,68	41,76	0,63%	41,50	42,30	41,98	52.638.661	1.253.946
ARZUM	2,06	2,06	2,07	0,49%	2,04	2,08	2,06	10.576.490	5.137.802
ASELS	383,25	383,00	383,25	4,29%	374,25	389,00	382,29	6.310.145.898	16.506.141
ASGYO	13,05	13,03	13,05	-1,36%	13,03	13,27	13,16	34.017.353	2.584.878
ASTOR	305,75	305,75	306,00	2,60%	298,00	307,75	303,68	3.557.084.810	11.713.268
ASUZU	59,05	59,00	59,05	1,03%	58,70	59,40	59,10	8.204.402	138.831
ATAGY	12,24	12,22	12,24	0,82%	12,19	12,33	12,27	754.317	61.458
ATAKP	52,20	52,15	52,25	0,48%	51,80	52,85	52,40	5.326.941	101.653
ATATP	213,20	212,90	213,20	0,90%	211,70	216,10	213,47	39.947.979	187.139
ATATR	16,92	16,91	16,94	1,93%	16,66	17,21	16,93	199.536.477	11.785.181
ATEKS	132,40	-	-	5,58%	132,40	132,40	132,40	565.878	4.274
ATLAS	7,96	7,94	7,96	-1,73%	7,90	8,19	7,99	8.191.816	1.025.794
ATSYH	100,00	-	-	0,00%	100,00	100,00	100,00	339.100	3.391
AVGYO	15,93	15,93	15,96	0,76%	15,61	16,21	15,90	3.826.497	240.672
AVHOL	41,00	40,94	41,00	0,49%	40,92	41,50	41,16	14.218.137	345.438
AVOD	4,26	4,26	4,27	2,65%	4,16	4,27	4,21	13.049.894	3.099.809
AVPGY	57,05	57,00	57,05	-2,06%	57,00	59,00	57,84	34.667.304	599.351
AVTUR	17,50	17,38	17,50	0,23%	17,15	17,79	17,44	2.378.775	136.403
AYCES	601,50	601,50	602,50	-2,51%	601,00	623,50	609,18	48.137.102	79.020
AYDEM	25,90	25,90	25,92	0,94%	25,66	26,14	25,91	18.860.318	727.893
AYEN	36,88	36,90	36,92	0,49%	36,54	37,66	36,95	29.008.134	784.986
AYES	31,84	-	-	0,00%	31,84	31,84	31,84	123.794	3.888
AYGAZ	211,40	211,30	211,50	-0,80%	211,00	215,00	213,24	49.485.113	232.063
AZTEK	4,80	4,80	4,81	0,00%	4,80	4,94	4,85	10.955.868	2.260.376
BAGFS	27,36	27,34	27,38	-0,15%	27,28	28,46	27,45	5.740.410	209.113
BAHKM	112,90	112,80	113,00	0,53%	112,40	114,90	113,26	8.950.526	79.029
BAKAB	52,60	52,55	52,65	-1,41%	52,40	54,85	53,00	8.666.662	163.529
BALAT	61,00	-	-	-1,53%	61,00	61,00	61,00	366.366	6.006
BALSU	19,61	19,61	19,63	5,03%	19,24	20,30	19,79	952.119.679	48.101.122
BANVT	168,70	168,40	168,70	1,87%	164,50	170,00	167,27	33.658.163	201.225
BARMA	72,35	72,35	72,50	0,56%	71,95	72,75	72,45	17.260.116	238.234
BASCM	14,28	-	-	0,00%	14,28	14,28	14,28	102.002	7.143
BASGZ	49,68	49,64	49,68	0,44%	49,46	49,80	49,65	5.474.014	110.247
BAYRK	5,03	5,02	5,03	0,20%	5,02	5,07	5,04	9.563.492	1.897.873
BEGYO	4,32	4,31	4,32	0,47%	4,30	4,38	4,33	9.792.837	2.259.564
BERA	16,33	16,31	16,33	0,99%	16,29	16,69	16,44	65.375.356	3.976.979
BESLR	14,71	14,70	14,71	-0,07%	14,70	14,90	14,78	16.509.473	1.117.210
BESTE	34,82	34,80	34,82	-1,30%	34,68	35,72	35,04	118.695.129	3.387.351
BEYAZ	26,62	26,60	26,66	0,15%	26,58	26,78	26,66	3.878.639	145.465
BFREN	137,20	137,20	137,40	0,51%	136,70	138,00	137,46	5.090.998	37.036
BIENY	23,24	23,24	23,28	1,04%	23,12	23,52	23,33	12.391.416	531.047
BIGCH	7,84	7,83	7,84	6,09%	7,44	7,97	7,76	93.150.216	12.002.859
BIGEN	75,25	-	-	9,93%	75,25	75,25	75,25	7.947.077	105.609
BIGTK	233,40	233,40	233,50	0,43%	231,00	240,30	234,85	36.577.991	155.751
BIMAS	381,50	381,25	381,50	2,01%	376,00	383,00	379,97	1.218.554.071	3.207.009
BINBN	175,40	175,30	175,50	0,80%	174,70	176,90	175,35	12.196.602	69.555
BINHO	10,21	10,21	10,22	1,59%	9,98	10,44	10,26	241.138.258	23.513.346
BIOEN	17,94	17,93	17,94	0,79%	17,93	18,15	18,01	20.845.021	1.157.244
BIZIM	26,34	26,32	26,36	-0,30%	26,26	26,64	26,44	4.106.759	155.333
BJKAS	1,63	1,62	1,63	3,16%	1,59	1,63	1,61	36.740.303	22.796.208
BLCYT	24,62	24,56	24,62	0,16%	24,48	24,96	24,63	23.775.725	965.448
BLUME	31,64	31,62	31,64	1,87%	31,08	32,20	31,79	23.671.233	744.614
BMSCH	16,18	16,19	16,23	1,25%	16,00	16,34	16,22	8.421.347	519.150
BMSTL	95,70	95,65	95,75	0,37%	95,35	96,50	95,79	20.945.038	218.653
BNTAS	6,67	6,66	6,67	1,06%	6,64	6,73	6,69	4.977.685	744.099
BOBET	19,14	19,14	19,15	0,68%	19,11	19,39	19,18	25.750.178	1.342.811
BORLS	7,82	7,82	7,83	2,89%	7,50	8,03	7,85	219.311.482	27.925.258
BORSK	6,18	6,17	6,18	1,48%	6,11	6,19	6,17	9.904.203	1.606.483
BOSSA	6,51	6,50	6,51	0,93%	6,45	6,54	6,51	2.358.823	362.625
BRISA	88,35	88,35	88,45	0,97%	87,55	89,35	88,79	3.197.201	36.008
BRKO	14,51	-	-	0,07%	14,51	14,51	14,51	1.166.604	80.400
BRKSN	7,90	7,90	7,91	-0,75%	7,60	8,00	7,82	1.750.842	223.858
BRKVY	92,10	92,05	92,15	0,16%	88,85	92,90	90,73	43.765.520	482.379
BRLSM	19,96	19,94	19,97	1,17%	19,75	20,80	20,19	75.016.900	3.715.716
BRMEN	20,40	-	-	-6,08%	20,40	20,40	20,40	10.213.076	500.641
BRSAN	569,50	569,50	570,00	-1,47%	566,50	588,00	578,09	536.408.183	927.897
BRYAT	1.895,00	1.894,00	1.895,00	-0,05%	1.893,00	1.918,00	1.907,05	23.952.532	12.560
BSOKE	36,30	36,30	36,38	0,44%	36,00	36,50	36,24	12.512.150	345.246
BTCIM	6,10	6,10	6,11	-0,33%	6,10	6,18	6,13	61.305.107	10.007.152
BUCIM	5,87	5,86	5,87	0,69%	5,85	5,95	5,88	6.821.870	1.160.571
BULGS	41,60	41,60	41,64	-0,14%	41,58	42,22	41,82	25.528.853	610.409
BURCE	41,28	41,26	41,28	-0,53%	40,90	42,02	41,56	15.619.416	375.805
BURVA	963,00	962,00	969,50	0,84%	950,00	984,00	972,00	6.962.418	7.163
BVSAN	120,40	120,20	120,40	-0,33%	120,20	122,50	121,25	26.389.874	217.656
BYDNR	37,96	37,92	37,98	-0,63%	37,52	38,38	38,08	9.944.284	261.113
CANTE	1,42	1,41	1,42	1,43%	1,41	1,43	1,42	155.340.588	109.676.331
CASA	79,55	-	-	2,05%	79,55	79,55	79,55	199.432	2.507
CATES	41,12	41,10	41,14	-0,10%	41,12	41,80	41,47	23.715.305	571.894
CCOLA	79,15	79,10	79,15	2,86%	76,95	79,30	78,34	120.838.549	1.542.452
CELHA	19,19	19,18	19,23	0,73%	18,36	19,46	19,08	96.297.321	5.047.510
CEMAS	4,81	4,80	4,81	1,05%	4,79	4,84	4,82	23.962.931	4.975.959
CEMTS	10,08	10,08	10,09	0,80%	10,02	10,20	10,09	4.491.519	445.195
CEMZY	14,16	14,15	14,17	1,58%	13,91	14,23	14,09	44.019.092	3.125.037
CEOEM	25,72	25,70	25,74	2,47%	25,28	25,92	25,65	13.100.474	510.839
CGCAM	44,60	44,60	44,64	0,41%	44,40	45,10	44,72	24.444.668	546.616
CIMSA	49,62	49,62	49,64	0,65%	49,54	49,98	49,82	82.132.249	1.648.678
CLEBI	1.618,00	1.617,00	1.618,00	0,62%	1.612,00	1.623,00	1.617,16	28.428.068	17.579
CMBTN	1.515,00	1.515,00	1.516,00	0,46%	1.508,00	1.525,00	1.517,68	3.294.885	2.171
CMENT	282,00	-	-	0,00%	282,00	282,00	282,00	58.656	208
CONSE	2,80	2,79	2,80	1,45%	2,77	2,81	2,79	3.699.975	1.324.702
COSMO	136,00	136,00	140,00	-3,27%	135,00	145,80	140,04	5.559.849	39.703
CRDFA	39,12	39,10	39,12	-0,20%	38,88	39,98	39,19	25.841.083	659.358
CRFSA	153,30	153,20	153,30	0,52%	152,00	154,30	153,41	17.371.975	113.238
CUSAN	24,16	24,16	24,18	0,50%	24,14	24,42	24,28	3.775.752	155.500
CVKMD	40,26	40,24	40,26	0,90%	39,88	40,82	40,28	158.959.921	3.946.867
CWENE	39,00	38,98	39,02	1,19%	38,66	39,70	39,08	179.021.467	4.580.545
DAGI	8,25	8,22	8,24	-0,84%	8,18	8,70	8,38	18.169.758	2.168.717
DAPGM	10,18	10,18	10,19	1,29%	10,02	10,35	10,19	382.547.338	37.556.991
DARDL	2,04	2,03	2,04	0,49%	2,01	2,05	2,04	10.871.824	5.336.606
DCTTR	12,40	12,40	12,42	1,89%	12,22	12,49	12,37	17.493.999	1.414.067
DENGE	2,65	2,64	2,65	0,76%	2,61	2,72	2,65	57.154.888	21.548.300
DERHL	13,72	13,71	13,73	1,18%	13,66	14,18	13,88	88.385.308	6.366.800
DERIM	37,42	37,32	37,42	-0,53%	37,34	38,86	37,76	4.483.667	118.739
DESA	11,63	11,62	11,63	-0,34%	11,60	11,99	11,72	7.732.639	660.004
DESPC	44,58	44,58	44,68	1,00%	44,20	45,16	44,70	9.896.789	221.414
DEVA	72,25	72,20	72,25	-1,16%	72,15	73,40	72,89	19.589.224	268.757
DGATE	114,30	114,20	114,50	-0,78%	114,10	117,40	115,47	10.457.317	90.561
DGGYO	46,50	46,50	46,52	-1,77%	45,00	47,94	46,20	6.594.813	142.761
DGNMO	8,80	8,79	8,81	0,57%	8,67	9,00	8,81	23.631.218	2.683.265
DIRIT	26,00	-	-	0,00%	26,00	26,00	26,00	9.230	355
DITAS	34,78	-	34,78	-9,99%	34,78	34,78	34,78	1.670.901	48.042
DMLKTG	6,08	6,08	6,09	0,00%	6,07	6,11	6,09	11.407.280	1.873.883
DMRGD	10,43	10,43	10,45	-1,60%	10,30	10,76	10,48	161.570.250	15.410.674
DMSAS	9,83	9,83	9,84	0,31%	9,79	9,95	9,86	26.471.392	2.684.901
DNISI	22,76	22,72	22,78	-0,18%	22,64	23,00	22,85	9.349.198	409.212
DOAS	188,50	188,40	188,50	1,02%	188,00	190,30	189,06	53.955.789	285.395
DOCO	12.055,00	12.055,00	12.072,50	3,86%	11.615,00	12.410,00	11.923,06	68.331.038	5.731
DOFER	32,84	32,82	32,88	0,24%	32,74	32,96	32,83	4.323.559	131.707
DOFRB	168,10	168,10	168,20	0,48%	167,30	171,00	168,16	201.908.910	1.200.689
DOGUB	95,05	95,00	95,40	-1,45%	92,10	101,90	95,76	10.775.869	112.534
DOHOL	21,06	21,04	21,06	1,06%	20,98	21,18	21,09	62.072.336	2.943.773
DOKTA	25,82	25,80	25,86	1,10%	25,70	26,12	25,95	4.106.955	158.266
DSTKF	3.405,00	3.402,50	3.405,00	2,25%	3.302,50	3.420,00	3.373,63	656.184.415	194.504
DUNYH	112,50	112,50	112,60	-0,44%	111,60	114,70	113,36	26.082.763	230.096
DURDO	5,24	5,24	5,25	1,16%	5,21	5,26	5,24	1.775.160	338.723
DURKN	20,16	20,14	20,20	2,86%	19,68	20,42	20,11	20.750.289	1.031.762
DYOBY	14,87	14,88	14,89	0,20%	14,87	15,02	14,94	11.176.409	747.912
DZGYO	8,58	8,56	8,58	1,54%	8,48	8,62	8,58	3.368.961	392.710
EBEBK	76,30	76,20	76,30	-0,07%	75,30	77,10	76,10	6.544.075	85.993
ECILC	80,45	80,40	80,50	0,63%	80,25	81,20	80,66	119.528.131	1.481.831
ECOGR	43,34	43,30	43,36	1,93%	42,36	43,48	43,01	108.665.288	2.526.375
ECZYT	327,75	327,50	328,00	-0,30%	327,00	332,50	329,51	24.396.258	74.038
EDATA	18,64	18,59	18,62	0,70%	18,30	20,20	18,71	37.223.314	1.989.575
EDIP	37,46	37,40	37,44	-1,42%	37,40	38,40	37,97	16.488.102	434.201
EFOR	16,86	16,86	16,88	2,49%	16,32	16,95	16,60	497.740.657	29.983.754
EGEEN	5.470,00	5.467,50	5.470,00	0,32%	5.467,50	5.515,00	5.488,59	17.085.965	3.113
EGEGY	29,00	28,94	29,00	0,07%	28,64	29,12	28,91	31.220.980	1.079.939
EGEPO	18,94	18,91	18,93	0,85%	18,78	19,05	18,96	7.528.677	397.138
EGGUB	101,60	101,50	101,60	-0,29%	101,60	103,20	101,97	19.535.329	191.587
EGPRO	44,12	44,12	44,18	6,42%	41,96	45,60	44,74	297.976.638	6.660.530
EGSER	3,34	3,33	3,34	0,60%	3,32	3,38	3,36	4.236.051	1.261.007
EKDMR	55,50	55,50	55,55	-0,18%	55,45	56,35	55,83	140.834.679	2.522.679
EKGYO	21,42	21,42	21,44	2,68%	21,10	21,62	21,41	976.589.623	45.614.341
EKIZ	85,00	-	-	1,67%	85,00	85,00	85,00	226.525	2.665
EKOS	7,41	7,41	7,42	1,37%	7,25	7,53	7,43	75.013.055	10.096.057
EKSUN	6,62	6,61	6,63	-1,05%	6,61	6,66	6,64	8.877.110	1.337.487
ELITE	37,26	37,24	37,26	4,72%	35,72	37,68	36,83	43.087.885	1.170.016
EMKEL	19,18	19,18	19,19	1,05%	19,01	19,48	19,19	28.750.092	1.497.912
EMNIS	158,00	-	-	0,64%	158,00	158,00	158,00	17.222	109
EMPAE	78,60	-	78,60	-9,97%	78,60	84,70	81,06	189.373.283	2.336.148
ENDAE	17,91	17,90	17,91	1,19%	17,75	18,22	17,95	43.011.849	2.396.336
ENERY	9,97	9,96	9,97	1,63%	9,83	10,02	9,97	204.002.528	20.472.132
ENJSA	105,00	104,90	105,00	0,96%	104,20	105,70	104,98	43.906.712	418.242
ENKAI	90,20	90,15	90,20	1,01%	89,75	90,65	90,17	482.646.955	5.352.574
ENPRA	68,20	-	-	0,37%	68,20	68,20	68,20	179.434	2.631
ENSRI	6,41	6,41	6,42	-4,90%	6,30	6,75	6,48	324.986.534	50.190.238
ENTRA	4,88	4,87	4,88	1,04%	4,85	4,92	4,88	27.763.797	5.684.804
EPLAS	5,74	5,73	5,74	0,17%	5,73	5,83	5,78	2.455.976	424.903
ERBOS	175,50	175,40	175,70	-0,45%	175,10	178,00	176,40	7.557.223	42.841
ERCB	51,10	51,10	51,15	-9,56%	50,85	53,40	51,59	191.043.002	3.702.829
EREGL	40,28	40,28	40,30	0,85%	40,10	40,46	40,24	1.409.939.532	35.034.633
ERSU	24,78	24,64	24,78	-0,80%	23,74	25,22	24,54	4.636.083	188.952
ESCAR	48,86	48,82	48,86	-0,89%	48,58	49,76	48,91	33.096.993	676.669
ESCOM	6,16	6,16	6,17	0,16%	6,11	6,37	6,23	119.212.078	19.130.526
ESEN	3,79	3,78	3,79	0,80%	3,77	3,81	3,79	35.577.697	9.377.235
ETILR	5,55	5,54	5,55	-1,07%	5,54	5,69	5,61	11.455.181	2.040.632
ETYAT	13,11	13,07	13,11	-1,43%	13,01	13,26	13,10	840.240	64.149
EUHOL	11,00	-	-	-0,90%	11,00	11,00	11,00	150.700	13.700
EUKYO	11,29	11,21	11,29	-0,53%	11,05	11,50	11,33	4.903.530	432.913
EUPWR	84,80	84,80	84,85	-1,57%	84,00	86,70	85,26	869.421.686	10.197.368
EUREN	4,51	4,51	4,52	0,67%	4,50	4,53	4,52	28.085.401	6.217.876
EUYO	6,04	5,92	6,04	-1,31%	5,80	6,20	5,96	4.798.343	805.475
EYGYO	2,50	2,50	2,52	0,81%	2,50	2,53	2,52	3.812.558	1.514.010
FADE	16,23	16,21	16,24	0,43%	16,11	16,42	16,25	12.406.210	763.311
FENER	3,12	3,11	3,12	2,63%	3,09	3,14	3,11	126.838.379	40.758.567
FLAP	11,96	11,96	11,98	-3,55%	11,16	12,34	11,78	22.587.063	1.917.162
FMIZP	292,00	291,50	292,25	0,52%	290,50	299,75	292,81	4.010.070	13.695
FONET	5,60	5,59	5,60	1,63%	5,25	5,60	5,50	147.977.738	26.890.875
FORMT	2,21	2,21	2,22	0,45%	2,20	2,22	2,21	10.868.072	4.921.495
FORTE	89,10	89,10	89,15	1,54%	88,00	90,00	88,99	24.545.663	275.819
FRIGO	2,00	2,00	2,01	0,00%	2,00	2,04	2,02	19.001.850	9.417.836
FRMPL	37,54	37,54	37,56	0,32%	37,32	37,80	37,52	47.272.745	1.259.993
FROTO	87,45	87,40	87,45	1,16%	87,05	87,80	87,49	508.262.821	5.809.601
FZLGY	14,60	14,59	14,61	1,60%	14,52	15,05	14,77	147.696.478	10.002.403
GARAN	142,40	142,30	142,40	1,42%	141,60	144,10	142,75	2.154.279.597	15.091.755
GARFA	30,30	30,28	30,30	-0,07%	30,28	30,98	30,61	9.132.045	298.325
GATEG	290,00	-	-	-0,09%	290,00	290,00	290,00	1.586.590	5.471
GEDIK	7,55	7,55	7,56	2,44%	7,48	7,95	7,71	288.526.293	37.432.321
GEDZA	31,50	31,48	31,52	0,38%	31,44	31,78	31,56	9.589.504	303.856
GENIL	9,57	9,56	9,57	-0,52%	9,50	9,79	9,59	194.162.758	20.240.945
GENKM	15,00	14,99	15,00	0,07%	14,90	15,19	15,02	151.978.607	10.115.751
GENTS	6,64	6,64	6,65	0,00%	6,64	6,73	6,68	11.743.202	1.759.062
GEREL	43,96	43,96	43,98	0,87%	42,88	44,36	43,69	145.338.381	3.326.865
GESAN	70,55	70,45	70,55	-2,29%	69,05	72,20	70,92	95.328.335	1.344.165
GIPTA	71,55	71,55	71,60	-1,04%	71,25	73,10	72,18	66.253.734	917.855
GLBMD	13,65	13,62	13,63	4,76%	13,11	13,76	13,46	13.328.344	990.485
GLCVY	60,80	60,80	60,85	1,00%	60,25	61,20	60,84	12.274.945	201.763
GLRMK	179,70	179,50	179,70	0,79%	179,20	181,20	180,04	155.785.460	865.268
GLRYH	3,29	3,28	3,29	-0,90%	3,28	3,38	3,32	20.784.394	6.253.018
GLYHO	18,29	18,28	18,29	1,05%	18,18	18,40	18,32	13.560.446	740.199
GMTAS	46,70	46,62	46,70	-2,01%	46,12	47,74	46,57	49.543.429	1.063.932
GOKNR	25,14	25,10	25,14	1,37%	24,90	25,58	25,11	46.820.018	1.864.746
GOLTS	324,25	324,00	324,25	0,46%	324,00	327,00	325,21	7.337.595	22.563
GOODY	21,26	21,24	21,28	-3,80%	20,66	23,74	22,70	511.617.561	22.535.508
GOZDE	24,62	24,60	24,62	3,10%	23,82	24,66	24,17	34.068.530	1.409.828
GRNYO	17,95	17,89	17,95	-0,94%	17,61	18,19	17,94	2.561.261	142.737
GRSEL	310,25	309,75	310,25	0,73%	307,75	317,50	312,51	159.739.673	511.144
GRTHO	243,60	243,40	243,60	-2,95%	239,00	254,50	246,63	188.330.521	763.615
GSDDE	12,38	12,37	12,39	-0,56%	12,36	12,64	12,46	15.823.371	1.269.487
GSDHO	5,64	5,64	5,65	0,36%	5,61	5,70	5,65	18.465.151	3.270.497
GSRAY	1,04	1,03	1,04	0,97%	1,03	1,05	1,04	51.097.244	49.153.456
GUBRF	481,25	481,25	481,75	3,00%	469,00	486,00	478,50	585.998.253	1.224.649
GUNDG	1.430,00	1.427,00	1.431,00	5,30%	1.350,00	1.448,00	1.377,10	130.682.190	94.897
GWIND	26,66	26,64	26,66	0,23%	26,64	26,96	26,73	33.746.832	1.262.341
GZNMI	65,50	65,45	65,55	1,47%	64,65	66,15	65,62	19.183.488	292.341
HALKB	44,20	44,20	44,22	1,61%	44,06	44,82	44,33	1.287.925.916	29.056.075
HATEK	16,03	16,00	16,03	1,14%	15,87	16,09	16,00	8.961.360	560.095
HATSN	60,10	60,05	60,10	-0,50%	59,90	61,60	60,67	64.329.942	1.060.400
HDFGS	2,68	2,67	2,68	1,90%	2,63	2,74	2,70	121.055.103	44.861.696
HEDEF	142,40	142,20	142,40	2,59%	139,00	144,80	141,95	208.602.212	1.469.602
HEKTS	3,57	3,56	3,57	-2,19%	3,43	3,83	3,58	5.111.130.214	1.465.208.620
HKTM	12,10	-	12,10	-9,97%	12,10	13,57	12,40	147.428.665	11.885.393
HLGYO	6,54	6,53	6,54	0,31%	6,51	6,57	6,54	65.782.539	10.063.587
HOROZ	72,95	72,90	73,00	0,62%	72,00	75,25	73,53	112.976.240	1.536.527
HRKET	115,90	115,80	115,90	-2,36%	114,80	121,60	117,19	210.755.427	1.798.374
HTTBT	40,56	40,52	40,56	-0,34%	40,40	41,06	40,70	4.191.478	102.992
HUBVC	2,95	2,94	2,95	0,68%	2,87	2,98	2,93	1.897.570	647.233
HUNER	3,96	3,95	3,96	3,39%	3,87	4,01	3,94	107.003.995	27.145.061
HURGZ	6,78	6,77	6,78	-0,15%	6,76	6,84	6,79	6.865.612	1.011.488
ICBCT	20,14	20,14	20,16	0,70%	19,97	20,42	20,20	11.290.701	558.887
ICUGS	5,69	5,68	5,69	0,71%	5,50	6,17	5,83	170.438.447	29.243.860
IDGYO	5,19	5,18	5,19	7,01%	4,85	5,22	5,08	11.433.987	2.251.823
IEYHO	139,50	139,50	139,60	0,36%	139,00	140,40	139,47	138.453.030	992.713
IHAAS	61,70	61,55	61,70	2,83%	59,45	63,05	61,89	61.670.886	996.459
IHEVA	2,13	2,12	2,13	0,00%	2,11	2,14	2,12	2.208.715	1.042.446
IHGZT	1,37	1,36	1,37	1,48%	1,36	1,37	1,37	6.297.054	4.613.922
IHLAS	1,26	1,25	1,26	2,44%	1,24	1,27	1,25	154.106.168	122.934.340
IHLGM	1,93	1,93	1,94	1,05%	1,92	1,94	1,93	11.039.819	5.714.856
IHYAY	1,69	1,68	1,69	1,81%	1,67	1,73	1,70	14.014.644	8.246.672
IMASM	3,09	3,08	3,09	-0,64%	2,98	3,15	3,06	73.280.814	23.940.171
INDES	11,21	11,20	11,21	-1,15%	11,17	11,55	11,34	55.210.359	4.870.532
INFO	7,35	7,35	-	9,87%	7,04	7,35	7,30	236.547.565	32.387.963
INGRM	425,25	425,00	425,25	-1,10%	420,50	438,75	426,15	9.455.497	22.188
INTEK	230,00	-	-	0,00%	230,00	230,00	230,00	317.400	1.380
INTEM	257,50	257,25	257,75	0,98%	255,25	259,50	257,72	5.783.998	22.443
INVEO	8,71	8,70	8,71	2,11%	8,35	9,07	8,71	175.705.917	20.172.725
INVES	712,50	712,00	713,00	0,49%	705,50	717,50	711,17	12.934.791	18.188
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,50	-	-	1,40%	72,50	72,50	72,50	101.210	1.396
ISBTR	420.000,00	-	-	0,00%	420.000,00	420.000,00	420.000,00	420.000	1
ISCTR	15,15	15,15	15,16	0,33%	15,12	15,38	15,25	3.480.979.296	228.211.048
ISDMR	60,20	60,10	60,15	0,50%	59,95	60,85	60,32	24.510.910	406.374
ISFIN	20,52	20,52	20,54	1,58%	20,22	20,62	20,38	17.197.810	843.797
ISGSY	134,50	134,40	134,50	7,00%	132,00	138,20	135,87	398.307.573	2.931.592
ISGYO	25,24	25,20	25,26	3,19%	23,86	26,22	25,44	163.363.313	6.422.245
ISKPL	7,35	7,35	7,37	-0,68%	7,28	7,59	7,38	110.713.114	15.009.832
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,32	37,30	37,32	0,43%	37,26	37,70	37,49	148.789.945	3.968.792
ISSEN	7,78	7,78	7,79	0,26%	7,78	8,00	7,84	1.766.013	225.200
ISYAT	8,06	8,06	8,10	0,75%	7,99	8,18	8,09	9.390.250	1.160.121
IZENR	10,03	10,02	10,03	-0,20%	9,97	10,32	10,10	524.084.160	51.907.496
IZFAS	66,00	65,95	66,05	1,69%	64,75	66,20	65,55	95.857.368	1.462.360
IZINV	67,20	67,15	67,25	0,90%	66,70	68,05	67,43	6.786.973	100.650
IZMDC	8,85	8,84	8,86	1,14%	8,75	8,88	8,82	12.293.188	1.394.104
JANTS	16,31	16,31	16,34	0,12%	16,30	16,45	16,37	6.524.295	398.635
KAPLM	570,50	570,00	570,50	-0,61%	569,00	584,00	575,85	19.339.803	33.585
KAREL	10,44	10,41	10,43	3,88%	10,11	10,46	10,24	68.062.108	6.648.334
KARSN	13,16	13,15	13,16	0,08%	13,14	13,28	13,21	41.743.396	3.159.833
KARTN	144,00	144,00	144,30	1,05%	139,90	145,50	142,65	56.616.711	396.880
KATMR	2,78	2,77	2,78	2,21%	2,73	2,79	2,77	104.946.875	37.891.246
KAYSE	4,39	4,38	4,39	0,46%	4,38	4,45	4,41	10.611.778	2.406.470
KBORU	27,80	27,78	27,80	7,17%	26,00	28,24	27,80	523.157.050	18.818.751
KCAER	15,46	15,46	15,47	1,05%	15,25	15,80	15,50	130.240.831	8.404.765
KCHOL	197,50	197,50	197,60	2,33%	194,10	198,00	196,50	2.156.745.582	10.975.751
KENT	373,50	-	-	0,00%	373,50	373,50	373,50	25.025	67
KERVN	7,25	-	-	0,83%	7,25	7,25	7,25	321.052	44.283
KFEIN	10,00	9,99	10,00	-0,30%	9,96	10,21	10,05	20.514.022	2.040.318
KGYO	12,13	12,11	12,13	0,00%	12,00	12,28	12,07	163.277.589	13.524.626
KIMMR	16,75	16,74	16,76	1,52%	16,48	16,79	16,66	7.204.374	432.548
KLGYO	5,09	5,08	5,09	0,79%	5,09	5,15	5,12	15.367.460	3.002.802
KLKIM	30,88	30,86	30,90	0,59%	30,70	31,08	30,96	11.892.904	384.141
KLMSN	31,24	31,24	31,28	-0,38%	31,24	31,60	31,47	5.800.614	184.306
KLNMA	9,05	-	-	-0,55%	9,05	9,05	9,05	112.256	12.404
KLRHO	92,10	92,10	92,15	-1,44%	91,85	94,50	92,79	115.815.791	1.248.180
KLSER	27,86	27,86	27,88	1,60%	27,64	28,02	27,81	8.116.688	291.844
KLSYN	13,95	13,94	13,96	0,29%	13,78	14,05	13,90	15.164.856	1.091.350
KLYPV	61,15	61,15	61,25	-0,41%	60,95	62,40	61,52	42.740.715	694.716
KMPUR	18,96	18,95	18,96	0,26%	18,84	19,50	19,05	14.538.811	763.307
KNFRT	14,00	13,99	14,01	0,00%	13,85	14,80	14,08	24.887.522	1.768.179
KOCMT	3,08	3,08	3,09	-0,32%	3,08	3,20	3,14	146.723.689	46.692.018
KONKA	14,41	14,38	14,41	1,48%	14,30	14,60	14,41	8.069.239	560.128
KONTR	3,65	-	-	-9,88%	3,65	3,65	3,65	37.073.678	10.157.172
KONYA	3.715,00	3.720,00	3.727,50	0,41%	3.700,00	3.742,50	3.720,74	13.547.195	3.641
KOPOL	7,00	7,00	7,01	2,94%	6,84	7,09	6,98	62.282.557	8.917.591
KORDS	73,15	73,05	73,15	0,55%	72,35	73,90	73,09	58.951.167	806.613
KOTON	14,65	14,64	14,65	1,03%	14,54	14,89	14,67	8.127.672	553.922
KRDMA	39,34	39,32	39,36	0,92%	39,06	39,58	39,30	86.514.923	2.201.423
KRDMB	121,60	121,50	121,70	-2,95%	121,50	126,50	122,98	122.112.783	992.979
KRDMD	41,00	41,00	41,02	0,99%	40,86	41,30	41,06	552.434.591	13.454.429
KRGYO	2,68	2,67	2,68	0,75%	2,67	2,69	2,68	7.640.848	2.852.087
KRONT	21,04	21,04	21,10	1,25%	20,80	21,10	20,97	8.800.314	419.587
KRPLS	9,41	9,39	9,40	0,86%	9,30	9,46	9,37	5.241.835	559.645
KRSTL	11,22	11,22	11,23	2,19%	11,01	11,37	11,26	39.249.080	3.484.546
KRTEK	23,52	23,40	23,50	0,60%	23,28	23,62	23,42	917.317	39.171
KRVGD	2,92	2,92	2,93	0,34%	2,91	2,98	2,95	9.745.515	3.307.880
KSTUR	2.825,00	-	-	0,00%	2.825,00	2.825,00	2.825,00	132.775	47
KTLEV	173,70	173,60	173,70	-2,58%	171,50	180,30	173,90	2.980.932.958	17.141.971
KTSKR	108,80	108,80	109,00	5,32%	103,50	110,50	107,67	174.178.791	1.617.765
KUTPO	90,05	90,00	90,35	0,22%	89,70	90,65	90,36	3.968.230	43.918
KUVVA	131,90	131,80	131,90	-0,08%	127,50	134,90	131,38	5.264.603	40.071
KUYAS	72,25	72,20	72,30	0,35%	72,00	73,45	72,53	138.282.098	1.906.603
KZBGY	3,06	3,05	3,06	0,66%	3,02	3,08	3,05	77.036.944	25.271.442
KZGYO	22,76	22,74	22,76	0,62%	22,70	22,86	22,77	6.845.961	300.689
LIDER	96,20	96,15	96,25	-1,23%	94,20	103,60	99,36	222.681.483	2.241.279
LIDFA	3,16	3,15	3,16	-0,94%	3,15	3,25	3,21	22.427.757	6.981.696
LILAK	37,02	36,98	37,02	2,83%	36,00	37,32	36,73	56.548.658	1.539.756
LINK	7,32	7,31	7,32	4,13%	7,10	7,39	7,29	147.162.680	20.189.060
LKMNH	15,17	15,16	15,18	1,07%	15,01	15,24	15,14	6.447.515	425.745
LMKDC	27,76	27,74	27,78	-0,07%	27,76	28,10	27,93	25.992.713	930.635
LOGO	139,90	139,90	140,00	1,38%	139,20	140,70	139,98	27.142.387	193.900
LRSHO	3,40	3,40	3,41	1,19%	3,36	3,41	3,39	19.364.614	5.710.264
LUKSK	108,80	108,60	108,70	1,49%	107,30	109,50	108,30	3.959.064	36.555
LXGYO	16,28	16,28	16,30	-0,06%	16,23	16,46	16,33	51.100.531	3.129.531
LYDHO	181,00	181,00	181,10	-0,11%	180,90	182,30	181,44	5.548.690	30.581
LYDYE	13.415,00	13.405,00	13.417,50	-0,63%	13.155,00	13.700,00	13.454,26	1.964.323	146
MAALT	1.177,00	1.177,00	1.179,00	-0,25%	1.175,00	1.196,00	1.182,14	13.651.294	11.548
MACKO	36,36	36,34	36,38	1,17%	35,92	36,36	36,12	9.072.372	251.150
MAGEN	35,48	35,44	35,48	-0,73%	35,26	36,16	35,66	252.551.114	7.081.401
MAKIM	19,60	19,59	19,60	-0,91%	19,54	20,44	19,94	97.271.880	4.878.813
MAKTK	12,34	12,33	12,34	0,82%	12,30	12,50	12,38	8.805.189	711.430
MANAS	29,12	29,12	29,16	0,90%	28,64	29,36	29,01	194.716.714	6.712.771
MARBL	13,65	13,64	13,65	2,48%	13,40	13,89	13,67	19.383.665	1.418.098
MARKA	92,35	92,35	92,50	-0,91%	91,15	93,80	92,22	50.113.515	543.389
MARMR	2,29	2,29	2,30	0,88%	2,28	2,32	2,30	37.360.548	16.252.853
MARTI	1,83	1,83	1,84	0,55%	1,81	1,84	1,83	19.728.930	10.791.801
MAVI	39,94	39,92	39,94	0,81%	39,70	40,06	39,95	46.579.262	1.165.971
MCARD	171,50	171,40	171,60	1,18%	170,40	174,40	172,09	73.503.328	427.116
MEDTR	29,88	29,84	29,88	-0,07%	29,76	30,04	29,89	4.987.867	166.852
MEGAP	2,23	-	-	-0,45%	2,23	2,23	2,23	93.676	42.007
MEGMT	80,10	80,05	80,10	0,88%	79,40	81,10	80,38	106.925.095	1.330.229
MEKAG	3,62	3,62	3,63	1,97%	3,56	3,71	3,64	18.834.120	5.170.035
MEPET	23,20	23,24	23,26	-0,85%	23,10	23,74	23,49	2.343.297	99.757
MERCN	25,40	25,40	25,42	0,55%	25,18	25,58	25,37	36.056.151	1.421.358
MERIT	17,99	17,96	17,98	1,18%	17,88	18,11	17,99	15.375.024	854.566
MERKO	1,70	1,69	1,70	0,59%	1,69	1,71	1,70	20.492.228	12.064.218
METRO	8,95	8,94	8,95	1,47%	8,80	9,05	8,94	16.964.574	1.897.561
MEYSU	14,46	14,45	14,46	1,40%	14,27	14,51	14,40	51.995.646	3.611.280
MGROS	711,00	710,50	711,00	1,94%	698,00	712,50	704,43	458.206.177	650.460
MHRGY	3,89	3,89	3,90	0,78%	3,86	3,93	3,89	3.623.945	932.611
MIATK	41,84	41,84	41,86	0,19%	41,80	42,50	42,11	218.190.469	5.180.944
MMCAS	69,00	-	-	6,24%	69,00	69,00	69,00	27.945	405
MNDRS	11,50	11,51	11,52	0,61%	11,45	11,65	11,55	17.368.231	1.503.909
MNDTR	5,93	5,93	5,94	-0,17%	5,92	5,98	5,96	2.210.623	371.247
MOBTL	13,79	13,78	13,79	0,07%	13,75	13,96	13,87	5.330.056	384.313
MOGAN	14,91	14,90	14,92	7,81%	13,88	15,13	14,66	426.922.583	29.126.619
MOPAS	33,58	33,56	33,58	0,66%	33,32	33,90	33,56	31.043.490	925.131
MPARK	431,75	431,50	432,00	-1,20%	431,25	443,00	437,34	69.504.413	158.927
MRGYO	1,62	1,61	1,62	1,25%	1,60	1,62	1,61	30.432.232	18.862.932
MRSHL	1.677,00	1.675,00	1.677,00	1,27%	1.658,00	1.706,00	1.678,55	16.839.199	10.032
MSGYO	6,48	6,47	6,48	0,47%	6,47	6,54	6,50	3.724.123	572.807
MTRKS	30,76	30,74	30,76	-0,71%	30,32	31,10	30,81	13.685.122	444.123
MTRYO	10,93	10,93	10,97	-0,46%	10,76	11,45	11,00	5.544.882	503.992
MZHLD	5,90	5,89	5,90	0,34%	5,86	5,99	5,90	367.840	62.354
NATEN	6,78	6,77	6,78	0,74%	6,75	6,81	6,78	13.364.503	1.971.850
NETAS	65,70	65,70	65,80	-0,53%	65,65	67,10	66,39	12.517.230	188.530
NETCD	148,00	147,80	148,00	1,79%	145,40	148,30	146,76	159.781.125	1.088.753
NIBAS	4,26	4,26	4,27	0,00%	4,26	4,32	4,29	12.741.189	2.973.345
NTGAZ	11,16	11,16	11,17	0,36%	11,16	11,30	11,22	12.144.681	1.082.836
NTHOL	45,72	45,70	45,72	1,65%	45,24	46,06	45,74	43.596.849	953.218
NUGYO	10,04	10,04	10,05	-0,30%	10,01	10,16	10,09	10.399.638	1.030.927
NUHCM	220,50	220,30	220,80	0,23%	220,00	222,30	220,63	3.038.073	13.770
OBAMS	6,68	6,67	6,68	1,21%	6,65	6,71	6,68	53.028.880	7.942.586
OBASE	38,70	38,62	38,68	0,52%	38,50	39,38	38,89	7.803.908	200.676
ODAS	8,69	8,69	8,70	1,52%	8,33	8,81	8,65	516.938.801	59.785.960
ODINE	1.735,00	1.734,00	1.736,00	-1,31%	1.701,00	1.745,00	1.721,95	222.727.554	129.346
OFSYM	58,15	58,05	58,15	0,87%	57,65	58,40	58,02	19.479.266	335.764
ONCSM	251,75	251,75	252,00	-1,47%	250,00	261,00	253,76	31.804.433	125.335
ONRYT	64,00	63,85	63,95	1,03%	63,70	64,70	64,08	13.521.740	211.011
ORCAY	4,03	4,02	4,03	-0,74%	3,99	4,06	4,03	2.164.857	537.840
ORGE	124,90	124,80	124,90	-3,55%	123,90	130,50	125,98	88.722.085	704.248
ORMA	193,90	-	-	0,00%	193,90	193,90	193,90	73.876	381
OSMEN	8,95	8,95	8,96	2,17%	8,81	9,63	9,40	292.291.044	31.097.030
OSTIM	2,18	2,17	2,18	-1,80%	2,13	2,41	2,26	310.619.713	137.486.876
OTKAR	360,75	360,50	360,75	0,91%	357,75	363,00	360,97	301.146.051	834.273
OTTO	188,20	188,20	188,30	-2,08%	188,00	194,00	190,44	19.620.346	103.027
OYAKC	20,98	20,96	20,98	1,35%	20,86	21,04	20,97	89.216.481	4.255.077
OYAYO	49,34	49,32	49,34	0,12%	49,08	50,05	49,44	1.081.418	21.874
OYLUM	8,11	8,10	8,11	0,25%	8,09	8,20	8,13	1.041.342	128.048
OYYAT	43,58	43,56	43,58	1,02%	43,14	43,76	43,62	5.355.808	122.786
OZATD	1.619,00	1.616,00	1.619,00	3,85%	1.520,00	1.680,00	1.622,07	431.157.715	265.807
OZGYO	2,15	2,14	2,15	0,94%	2,13	2,17	2,16	8.392.351	3.893.877
OZKGY	15,04	15,03	15,04	-0,86%	14,99	15,28	15,10	17.699.137	1.172.102
OZRDN	30,56	30,38	30,56	1,53%	29,50	30,82	30,14	1.660.655	55.098
OZSUB	32,74	32,74	32,78	0,12%	31,36	32,90	32,45	30.997.392	955.267
OZYSR	12,34	12,33	12,36	2,07%	12,12	12,53	12,35	20.321.472	1.645.055
PAGYO	139,00	138,70	139,10	-0,64%	138,50	141,20	139,84	2.886.265	20.640
PAHOL	1,52	1,52	1,53	1,33%	1,51	1,53	1,52	125.986.785	82.931.855
PAMEL	95,20	95,00	95,15	1,28%	92,75	99,90	96,02	59.114.023	615.626
PAPIL	15,29	15,28	15,29	1,59%	15,02	15,38	15,21	104.180.740	6.847.514
PARSN	92,85	92,80	92,85	0,11%	92,10	96,35	94,45	69.506.031	735.896
PASEU	125,10	125,00	125,10	0,08%	124,60	126,30	125,34	82.382.738	657.260
PATEK	22,44	22,42	22,44	1,63%	22,20	22,58	22,36	70.493.764	3.152.843
PCILT	33,74	33,72	33,78	0,24%	33,54	34,16	33,81	6.707.275	198.364
PEKGY	13,79	13,78	13,80	0,51%	13,66	13,83	13,77	403.826.719	29.328.934
PENGD	11,25	11,23	11,25	-1,92%	11,24	11,57	11,42	24.580.171	2.151.614
PENTA	14,12	14,11	14,13	0,36%	14,12	14,32	14,21	11.149.017	784.876
PETKM	19,50	19,49	19,50	0,21%	19,47	19,71	19,60	327.445.968	16.708.091
PETUN	12,15	12,14	12,17	0,00%	12,14	12,24	12,18	4.471.385	367.073
PGSUS	181,50	181,40	181,50	2,54%	178,50	183,30	181,31	1.248.335.814	6.884.970
PINSU	11,48	11,47	11,48	0,70%	11,44	11,58	11,51	6.113.060	531.041
PKART	133,70	133,50	133,70	2,06%	131,00	139,00	135,69	65.749.730	484.565
PKENT	149,60	149,50	149,80	1,29%	147,50	150,50	149,75	9.530.860	63.646
PLTUR	23,00	22,98	23,04	1,41%	22,98	23,54	23,20	21.735.797	936.996
PNLSN	44,58	44,50	44,58	0,50%	44,36	44,92	44,59	5.960.808	133.674
PNSUT	12,09	12,06	12,09	1,09%	12,01	12,14	12,10	3.426.812	283.129
POLHO	20,56	20,54	20,58	-0,19%	20,50	20,74	20,61	11.607.642	563.350
POLTK	5.007,50	5.007,50	5.010,00	0,05%	5.007,50	5.040,00	5.020,83	5.522.910	1.100
PRDGS	7,41	7,41	7,42	0,54%	7,38	7,48	7,43	11.461.717	1.542.186
PRKAB	37,44	37,40	37,44	0,05%	37,32	37,78	37,54	6.896.987	183.745
PRKME	18,66	18,61	18,65	0,86%	18,46	18,84	18,62	12.373.098	664.411
PRZMA	46,02	46,00	46,10	6,18%	43,20	46,78	44,89	132.429.390	2.950.027
PSDTC	128,00	128,00	128,80	0,39%	124,50	129,40	126,87	3.593.957	28.328
PSGYO	3,53	3,52	3,53	2,62%	3,48	3,55	3,51	227.707.787	64.867.473
QNBFK	36,42	-	-	0,00%	36,42	36,42	36,42	143.276	3.934
QNBTR	208,20	-	-	-1,14%	208,20	208,20	208,20	214.654	1.031
QUAGR	3,88	3,88	3,89	1,57%	3,86	3,94	3,89	57.618.750	14.798.615
RALYH	144,00	-	144,00	-10,00%	144,00	163,30	149,93	250.056.408	1.667.782
RAYSG	192,30	192,20	192,40	1,75%	190,10	194,40	192,74	8.269.512	42.906
REEDR	6,84	6,83	6,84	0,74%	6,82	6,88	6,86	23.703.563	3.456.611
RGYAS	195,60	195,50	195,60	-0,56%	195,60	197,50	196,57	63.322.238	322.132
RNPOL	2,38	2,37	2,38	0,00%	2,35	2,44	2,38	1.180.579	496.540
RODRG	25,14	25,14	25,22	0,24%	24,86	25,26	25,06	799.472	31.903
RTALB	3,65	3,64	3,65	-2,41%	3,63	3,93	3,74	255.454.971	68.277.593
RUBNS	24,38	24,36	24,40	-1,46%	24,36	25,98	24,84	24.946.819	1.004.296
RUZYE	10,11	10,11	10,12	0,60%	10,09	10,20	10,14	15.546.628	1.533.428
RYGYO	30,62	30,58	30,62	0,33%	30,52	31,10	30,83	7.255.714	235.374
RYSAS	22,42	22,40	22,42	1,82%	21,90	22,68	22,30	16.374.881	734.457
SAFKR	25,06	25,04	25,06	1,54%	24,50	25,32	24,99	45.061.180	1.803.091
SAHOL	100,40	100,30	100,40	0,60%	100,10	101,40	100,80	1.105.202.049	10.964.598
SAMAT	7,62	7,61	7,62	-4,87%	7,37	7,84	7,60	21.670.458	2.850.090
SANEL	70,85	70,80	70,85	0,21%	68,00	71,75	69,80	12.712.838	182.137
SANFM	9,46	9,45	9,46	0,42%	9,30	9,50	9,36	34.148.376	3.648.224
SANKO	22,66	22,62	22,68	1,52%	22,32	22,74	22,57	2.996.006	132.749
SARKY	28,10	28,08	28,10	0,07%	28,08	28,46	28,25	86.649.488	3.067.507
SASA	2,58	2,57	2,58	1,57%	2,56	2,60	2,58	1.665.771.958	646.805.238
SAYAS	49,96	49,96	49,98	-0,04%	49,52	51,00	50,19	21.742.292	433.219
SDTTR	246,50	246,40	246,50	2,37%	245,10	252,50	249,16	107.914.859	433.111
SEGMN	53,60	53,55	53,60	-0,65%	53,50	54,60	54,02	12.587.313	233.032
SEGYO	4,82	4,81	4,82	1,05%	4,77	4,84	4,80	13.827.209	2.879.236
SEKFK	10,25	10,25	10,30	-0,39%	10,20	10,47	10,29	534.650	51.972
SEKUR	12,57	12,56	12,57	3,80%	11,16	12,67	11,99	48.863.374	4.076.036
SELEC	216,20	216,30	216,50	-1,73%	204,80	220,00	213,10	344.702.000	1.617.581
SELVA	2,06	2,06	2,07	1,48%	2,04	2,08	2,06	51.425.777	24.941.797
SERNT	11,12	11,11	11,13	3,44%	10,70	11,23	11,02	90.025.173	8.169.123
SEYKM	4,71	4,70	4,71	-1,67%	4,69	4,90	4,74	3.926.195	828.594
SILVR	2,84	2,82	2,84	-0,35%	2,67	2,89	2,77	5.697.461	2.055.532
SISE	45,14	45,12	45,14	0,09%	45,08	45,88	45,49	1.478.393.383	32.502.790
SKBNK	17,08	17,08	17,09	0,89%	16,83	17,39	17,12	319.020.963	18.637.812
SKTAS	3,68	3,68	3,69	0,82%	3,62	3,74	3,67	28.690.177	7.808.812
SKYLP	273,50	273,75	275,50	0,27%	271,75	279,25	274,94	3.200.350	11.640
SKYMD	13,95	13,93	13,95	0,29%	13,90	14,11	14,00	17.863.804	1.275.895
SMART	31,94	31,92	31,94	-0,87%	31,80	32,58	32,09	15.015.862	467.869
SMRTG	12,57	12,55	12,57	2,86%	12,30	12,66	12,51	164.643.675	13.158.733
SMRVA	16,15	16,12	16,15	4,60%	15,30	16,27	15,81	215.798.155	13.649.054
SNGYO	3,88	3,88	3,89	1,57%	3,84	3,92	3,89	41.743.050	10.733.936
SNICA	4,19	4,18	4,19	1,45%	4,14	4,22	4,18	18.421.177	4.405.965
SNPAM	22,02	-	-	0,64%	22,02	22,02	22,02	115.275	5.235
SODSN	8,79	-	-	0,00%	8,79	8,79	8,79	37.270	4.240
SOKE	16,82	16,81	16,83	0,30%	16,51	16,99	16,81	23.578.742	1.402.680
SOKM	48,22	48,20	48,22	1,39%	47,90	48,38	48,16	161.505.036	3.353.640
SONME	130,00	130,00	130,10	1,64%	127,40	130,00	128,73	595.496	4.626
SRVGY	2,87	2,87	2,88	0,35%	2,87	2,94	2,89	18.940.093	6.552.908
SUMAS	355,00	-	-	-0,84%	355,00	355,00	355,00	86.620	244
SUNTK	29,26	29,22	29,26	0,69%	29,12	29,58	29,35	5.205.949	177.368
SURGY	71,85	71,80	71,85	1,70%	71,30	73,20	72,31	49.179.564	680.112
SUWEN	7,24	7,24	7,25	0,84%	7,20	7,34	7,25	3.584.539	494.243
SVGYO	21,48	21,46	21,48	1,03%	21,36	21,70	21,51	141.826.636	6.594.079
TABGD	227,70	227,70	227,90	-3,88%	222,30	234,60	226,03	269.086.111	1.190.481
TARKM	521,00	520,00	521,00	0,68%	517,50	529,00	522,26	22.274.858	42.651
TATEN	14,82	14,81	14,82	2,21%	14,56	14,90	14,72	105.172.835	7.144.527
TATGD	19,58	19,56	19,59	-0,15%	19,51	19,85	19,62	12.943.916	659.663
TAVHL	292,00	291,75	292,00	1,92%	288,00	293,00	291,05	350.530.098	1.204.364
TBORG	132,80	132,80	132,90	0,61%	132,60	133,40	133,08	3.322.394	24.965
TCELL	112,40	112,30	112,40	1,81%	111,40	113,10	112,32	664.115.764	5.912.780
TCKRC	145,50	145,40	145,50	-0,07%	144,80	147,80	146,00	92.022.098	630.284
TDGYO	15,82	15,73	15,82	1,41%	15,37	16,05	15,80	5.504.360	348.488
TEHOL	36,22	36,20	36,24	0,06%	36,04	36,40	36,20	322.115.169	8.897.253
TEKTU	10,17	10,16	10,17	1,60%	10,10	10,53	10,25	54.798.729	5.348.445
TERA	160,40	160,40	160,50	0,56%	159,80	161,60	160,54	607.608.350	3.784.737
TEZOL	17,62	17,62	17,64	-0,90%	17,44	17,87	17,66	14.261.793	807.500
TGSAS	175,90	175,70	176,10	1,74%	174,00	178,00	176,15	17.805.169	101.081
THYAO	331,75	331,75	332,00	2,16%	327,50	333,25	331,09	8.943.429.696	27.012.035
TKFEN	128,80	128,80	129,00	1,10%	127,20	130,60	129,01	133.650.648	1.035.964
TKNSA	19,80	19,78	19,80	1,28%	19,60	19,88	19,81	14.350.645	724.299
TLMAN	97,35	97,20	97,35	-1,12%	97,00	98,75	97,96	7.072.832	72.200
TMPOL	458,50	457,50	458,50	-0,76%	450,25	466,75	457,11	39.036.465	85.398
TMSN	90,80	90,70	90,75	0,39%	90,50	91,50	91,07	10.289.662	112.985
TNZTP	26,42	26,40	26,44	-1,12%	26,30	26,96	26,64	34.578.000	1.298.030
TOASO	343,00	342,50	343,00	0,59%	336,00	344,75	340,33	391.790.499	1.151.220
TRALT	49,12	49,12	49,14	1,70%	48,32	49,90	49,09	1.907.541.845	38.857.125
TRCAS	42,72	42,62	42,70	1,33%	42,16	42,86	42,66	19.600.887	459.505
TRENJ	86,15	86,10	86,20	0,17%	86,00	87,20	86,51	33.508.063	387.350
TRGYO	97,65	97,60	97,65	-0,36%	97,45	98,75	97,99	40.769.908	416.081
TRHOL	1.579,00	1.571,00	1.572,00	-1,93%	1.561,00	1.610,00	1.591,95	31.335.873	19.684
TRILC	1,22	-	-	2,52%	1,22	1,22	1,22	716.935	587.652
TRMET	109,40	109,40	109,50	0,18%	108,70	110,50	109,71	111.015.730	1.011.911
TSGYO	6,89	6,88	6,89	-0,29%	6,88	6,96	6,91	4.174.341	604.154
TSKB	12,23	12,23	12,24	0,74%	12,17	12,31	12,25	69.039.480	5.637.169
TSPOR	0,92	0,91	0,92	1,10%	0,91	0,92	0,92	11.890.127	12.985.737
TTKOM	62,00	62,00	62,05	1,31%	61,70	62,35	62,03	660.995.620	10.656.008
TTRAK	441,00	441,00	441,25	1,15%	437,25	443,50	441,24	19.220.495	43.560
TUCLK	4,12	4,12	4,13	0,98%	4,11	4,15	4,13	5.228.293	1.266.544
TUKAS	2,34	2,33	2,34	0,86%	2,33	2,35	2,34	40.157.914	17.156.932
TUPRS	219,80	219,70	219,80	1,38%	216,50	222,70	220,76	1.812.503.177	8.210.481
TUREX	7,83	7,82	7,83	0,64%	7,82	7,90	7,85	31.938.040	4.068.426
TURGG	29,68	29,64	29,68	2,91%	28,78	30,66	29,82	32.416.148	1.086.968
TURSG	6,42	6,42	6,43	0,94%	6,39	6,51	6,45	125.513.813	19.473.979
UCAYM	33,98	33,96	33,98	0,06%	33,80	34,42	34,07	68.938.920	2.023.724
UFUK	1.689,00	1.688,00	1.691,00	0,84%	1.673,00	1.711,00	1.693,46	7.217.538	4.262
ULAS	25,94	25,90	25,94	0,08%	25,62	26,38	26,02	2.150.653	82.650
ULKER	103,70	103,70	103,80	-0,19%	103,40	105,00	104,32	218.659.397	2.096.044
ULUFA	1,95	1,95	1,96	1,56%	1,93	1,97	1,95	17.449.386	8.945.657
ULUSE	328,50	328,00	328,50	2,66%	321,25	332,75	328,63	20.857.452	63.468
ULUUN	9,52	9,51	9,52	0,21%	9,40	9,59	9,49	23.343.686	2.459.582
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,75	13,74	13,77	1,93%	13,73	14,20	13,97	27.918.969	1.998.998
USAK	1,72	1,72	1,73	3,61%	1,64	1,73	1,70	184.723.019	108.569.926
VAKBN	33,66	33,66	33,68	1,26%	33,60	34,26	33,92	575.721.454	16.971.543
VAKFA	12,20	12,19	12,20	1,16%	12,10	12,25	12,20	35.811.564	2.935.921
VAKFN	1,69	1,68	1,69	1,20%	1,68	1,69	1,68	8.698.117	5.164.220
VAKKO	76,75	76,60	76,75	0,20%	76,55	77,60	77,13	2.851.170	36.967
VANGD	97,50	97,10	97,50	1,72%	95,85	98,50	96,98	4.111.229	42.393
VBTYZ	28,10	28,10	28,12	0,36%	27,62	28,46	27,95	28.116.896	1.005.841
VERTU	42,14	42,08	42,14	0,81%	41,70	43,10	42,18	11.519.093	273.074
VERUS	617,00	617,00	618,00	1,73%	598,50	621,00	610,52	15.068.791	24.682
VESBE	6,19	6,18	6,19	-0,64%	6,19	6,30	6,24	14.803.149	2.373.938
VESTL	24,04	24,04	24,06	-0,17%	24,02	24,32	24,15	40.280.720	1.667.809
VKFYO	27,70	27,68	27,70	0,14%	27,40	27,96	27,62	1.525.297	55.224
VKGYO	2,71	2,70	2,71	0,37%	2,70	2,73	2,72	34.068.333	12.538.819
VKING	24,82	24,80	24,82	0,40%	24,74	25,04	24,88	1.292.370	51.943
VRGYO	2,13	2,13	2,14	0,47%	2,13	2,15	2,14	10.544.249	4.929.323
VSNMD	92,35	92,25	92,30	1,43%	91,10	92,70	91,94	47.022.422	511.423
YAPRK	12,45	12,42	12,45	0,73%	12,36	12,56	12,45	8.703.240	698.829
YATAS	40,40	40,36	40,46	1,81%	40,00	41,40	40,55	10.171.411	250.813
YAYLA	23,92	23,88	23,92	-1,56%	23,82	24,88	24,09	16.837.234	698.838
YBTAS	15,74	-	-	0,00%	15,74	15,74	15,74	50.384	3.201
YEOTK	106,50	106,40	106,50	0,47%	105,40	108,50	106,90	198.917.544	1.860.856
YESIL	1,41	1,40	1,41	2,17%	1,38	1,41	1,39	7.777.598	5.581.819
YGGYO	245,10	245,00	245,30	-3,88%	242,20	254,75	245,84	35.718.275	145.292
YIGIT	24,86	24,84	24,86	0,97%	24,72	25,20	24,98	32.064.188	1.283.466
YKBNK	42,24	42,22	42,24	-1,12%	42,20	43,66	42,84	3.432.406.747	80.127.525
YKSLN	3,20	3,20	3,21	0,95%	3,18	3,21	3,20	2.658.436	830.747
YONGA	57,50	-	-	3,60%	57,50	57,50	57,50	81.880	1.424
YUNSA	10,23	10,21	10,23	-0,58%	10,21	10,42	10,31	14.071.823	1.365.020
YYAPI	0,91	-	-	0,00%	0,91	0,91	0,91	366.389	402.625
YYLGD	11,24	11,24	11,25	0,45%	11,23	11,33	11,28	11.905.597	1.055.603
ZEDUR	9,63	9,62	9,63	0,21%	9,57	9,75	9,63	6.034.816	626.442
ZERGY	13,51	13,49	13,51	-0,59%	13,02	13,80	13,45	86.502.254	6.429.481
ZGYO	40,36	40,38	40,42	0,00%	40,26	41,48	40,97	59.347.275	1.448.651
ZOREN	2,80	2,79	2,80	-0,71%	2,79	2,86	2,83	45.746.230	16.182.475
ZRGYO	17,85	17,84	17,85	-0,28%	17,84	18,13	18,01	23.380.982	1.298.440

Midas’ın Kulakları

Tümünü Gör

Haz 25, 2026 • 8 dakika once

Orzaks İlaç Halka Arzı Hakkında Bilmen Gereken Her Şey! – 2026

Haz 25, 2026 • 10 dakika once

Ekim Turizm Halka Arzı Hakkında Bilmen Gereken Her Şey! – 2026

Haz 25, 2026 • 14 dakika once

Soho Giyim ve Enerji Halka Arzı Hakkında Bilmen Gereken Her Şey! – 2026

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