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	18,78	18,77	18,78	6,89%	17,60	18,89	18,53	294.263.052	15.882.458
A1YEN	29,22	29,16	29,22	2,31%	28,90	29,36	29,16	23.946.503	821.344
ACSEL	105,00	104,80	105,00	4,58%	101,70	106,40	104,18	10.680.663	102.519
ADEL	33,08	33,04	33,06	1,72%	32,62	33,72	33,09	13.735.851	415.098
ADESE	1,03	1,03	1,04	0,98%	1,02	1,05	1,04	90.193.455	86.832.918
ADGYO	53,55	53,55	53,65	2,88%	52,50	54,05	53,41	21.420.766	401.037
AEFES	18,86	18,86	18,87	0,86%	18,82	19,14	18,97	258.323.905	13.616.495
AFYON	15,09	15,09	15,10	3,21%	14,67	15,21	15,01	48.659.823	3.242.136
AGESA	218,50	218,30	218,50	0,55%	217,00	221,60	218,98	40.360.456	184.310
AGHOL	31,54	31,52	31,54	0,83%	31,48	32,00	31,76	36.129.694	1.137.764
AGROT	2,86	2,85	2,86	2,51%	2,81	2,87	2,85	18.348.292	6.444.023
AGYO	7,52	7,52	7,56	2,59%	7,33	7,57	7,50	1.416.968	188.837
AHGAZ	24,34	24,34	24,36	2,96%	23,72	24,52	24,17	65.263.409	2.699.767
AHSGY	21,88	21,86	21,88	-1,88%	21,42	23,00	22,16	53.265.329	2.403.918
AKBNK	79,95	79,90	79,95	1,91%	79,30	81,20	80,25	2.461.953.626	30.679.370
AKCNS	210,60	210,50	210,80	0,29%	210,10	212,20	211,05	50.949.377	241.415
AKENR	10,38	10,38	10,39	1,47%	10,29	10,42	10,36	12.730.452	1.229.131
AKFGY	2,90	2,89	2,90	2,84%	2,84	2,91	2,88	21.621.326	7.514.342
AKFIS	30,20	30,20	-	9,98%	27,46	30,20	29,09	292.851.176	10.067.729
AKFYE	18,06	18,05	18,06	1,98%	17,79	18,25	18,14	59.390.361	3.274.114
AKGRT	7,70	7,69	7,70	0,65%	7,61	7,76	7,70	18.453.225	2.397.046
AKHAN	26,88	26,88	26,90	4,27%	25,78	27,00	26,61	194.084.897	7.294.230
AKMGY	218,20	217,50	218,20	0,37%	214,30	220,00	217,21	2.580.713	11.881
AKSA	9,93	9,92	9,93	1,53%	9,84	9,96	9,91	61.834.886	6.237.081
AKSEN	68,35	68,30	68,35	1,94%	67,65	69,20	68,70	175.200.612	2.550.123
AKSGY	8,37	8,35	8,37	2,07%	8,26	8,39	8,32	23.618.429	2.837.814
AKSUE	26,72	26,70	26,74	-4,02%	26,46	28,30	27,23	50.685.140	1.861.189
AKYHO	2,66	2,64	2,66	0,38%	2,60	2,68	2,65	2.218.898	838.761
ALARK	99,20	99,15	99,20	0,51%	98,70	100,40	99,52	155.699.940	1.564.527
ALBRK	8,55	8,54	8,55	2,15%	8,47	8,65	8,55	89.852.318	10.510.109
ALCAR	766,50	765,00	766,50	1,39%	758,50	779,00	769,56	12.107.535	15.733
ALCTL	121,70	121,70	121,90	1,25%	120,00	122,80	122,03	9.136.882	74.874
ALFAS	38,52	38,50	38,52	1,16%	38,22	38,72	38,54	20.275.471	526.061
ALGYO	5,09	5,08	5,09	4,09%	4,91	5,12	5,02	44.548.284	8.869.466
ALKA	11,18	11,17	11,18	3,42%	10,83	11,19	11,04	18.472.470	1.673.292
ALKIM	17,09	17,08	17,10	1,42%	16,85	17,15	17,06	10.102.519	592.269
ALKLC	266,00	266,00	266,25	0,19%	264,00	271,50	268,07	204.373.551	762.395
ALTINS1	88,78	88,77	88,78	-1,17%	88,55	89,85	88,89	934.103.329	10.508.332
ALTNY	16,56	16,55	16,56	-0,90%	16,38	16,83	16,58	416.608.692	25.126.386
ALVES	3,22	3,22	3,23	3,54%	3,18	3,42	3,34	783.405.052	234.927.179
ANELE	14,43	14,42	14,44	2,92%	14,03	14,53	14,39	7.978.621	554.422
ANGEN	10,28	10,27	10,28	1,78%	10,10	10,31	10,25	6.377.319	622.205
ANHYT	113,80	113,70	113,80	2,99%	111,40	114,50	113,67	23.100.518	203.219
ANSGR	26,42	26,40	26,42	2,17%	25,86	26,82	26,53	66.858.061	2.519.965
ARASE	83,50	83,50	83,65	0,85%	82,90	84,50	84,00	5.680.934	67.630
ARCLK	112,50	112,40	112,50	0,99%	112,40	115,20	113,46	79.887.253	704.090
ARDYZ	40,70	40,68	40,70	3,72%	39,44	41,26	40,56	122.235.487	3.014.020
ARENA	25,02	25,00	25,06	1,62%	24,70	25,20	25,01	5.795.904	231.793
ARFYE	24,00	23,98	24,02	0,84%	23,84	24,70	24,23	75.760.207	3.127.380
ARMGD	79,00	79,00	79,20	2,60%	77,20	79,60	78,37	28.178.231	359.548
ARSAN	3,70	3,69	3,71	0,54%	3,69	3,78	3,73	50.203.698	13.474.046
ARTMS	37,26	37,24	37,26	1,25%	36,90	38,04	37,42	30.277.296	809.126
ARZUM	2,53	2,52	2,53	3,27%	2,48	2,57	2,53	16.016.425	6.337.552
ASELS	335,75	335,50	335,75	0,83%	330,00	343,50	337,90	7.069.154.565	20.920.693
ASGYO	11,00	10,99	11,00	1,76%	10,89	11,07	11,01	9.157.346	832.021
ASTOR	172,00	171,90	172,00	2,99%	169,00	173,30	171,23	2.229.994.505	13.023.703
ASUZU	67,35	67,35	67,45	5,23%	67,25	70,00	68,46	70.603.909	1.031.303
ATAGY	13,02	13,00	13,02	1,56%	12,83	13,05	12,98	1.334.914	102.880
ATAKP	53,30	53,30	53,35	1,23%	52,45	53,80	53,25	6.354.328	119.333
ATATP	167,50	167,30	167,40	7,79%	156,10	168,80	163,88	238.847.738	1.457.499
ATATR	12,45	12,44	12,45	0,97%	12,39	12,65	12,48	613.852.643	49.176.126
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	8,30	-	-	1,47%	8,30	8,30	8,30	54.523	6.569
ATSYH	52,20	-	-	0,38%	52,20	52,20	52,20	292.268	5.599
AVGYO	13,27	13,28	13,30	3,11%	12,93	13,37	13,24	12.218.540	923.025
AVHOL	36,08	36,06	36,08	2,73%	35,34	36,28	35,82	19.313.152	539.154
AVOD	4,80	4,79	4,80	7,38%	4,50	4,91	4,75	120.829.493	25.437.099
AVPGY	49,88	49,86	49,90	1,14%	49,30	50,15	49,86	9.965.374	199.850
AVTUR	21,06	21,06	21,28	-6,90%	20,50	22,76	21,34	29.771.925	1.394.996
AYCES	514,50	513,50	514,50	0,49%	508,00	524,00	516,56	14.918.691	28.881
AYDEM	26,38	26,34	26,38	3,13%	25,90	26,42	26,18	33.384.228	1.275.054
AYEN	27,08	27,08	27,12	1,80%	26,90	27,30	27,10	11.092.536	409.323
AYES	24,66	-	-	1,48%	24,66	24,66	24,66	308.398	12.506
AYGAZ	249,90	249,80	249,90	2,42%	243,90	252,25	249,25	264.530.568	1.061.293
AZTEK	4,31	4,30	4,31	3,86%	4,15	4,36	4,28	18.896.482	4.417.280
BAGFS	38,16	38,16	38,18	-8,09%	37,38	41,32	38,65	348.231.167	9.010.851
BAHKM	122,40	122,40	122,50	4,08%	117,00	125,60	122,72	73.632.447	599.989
BAKAB	37,16	37,12	37,20	2,37%	36,50	37,90	37,16	3.121.697	83.999
BALAT	95,00	-	-	0,00%	95,00	95,00	95,00	104.785	1.103
BALSU	14,50	14,48	14,50	2,33%	14,22	14,56	14,44	32.857.210	2.274.940
BANVT	157,80	157,50	157,80	0,38%	149,50	159,80	157,60	18.900.599	119.926
BARMA	44,24	44,22	44,24	0,55%	43,84	44,76	44,24	35.568.116	804.015
BASCM	14,97	-	-	1,49%	14,97	14,97	14,97	298.502	19.940
BASGZ	46,74	46,68	46,74	0,52%	46,64	47,50	46,97	3.973.246	84.598
BAYRK	4,91	4,90	4,91	3,15%	4,78	5,03	4,91	69.597.545	14.189.380
BEGYO	4,21	4,20	4,21	2,68%	4,13	4,23	4,18	16.447.257	3.932.269
BERA	17,26	17,25	17,27	1,11%	17,16	17,45	17,29	90.606.188	5.240.494
BESLR	14,00	13,99	14,01	3,47%	13,57	14,12	13,91	20.930.792	1.504.340
BESTE	24,34	24,34	24,36	-4,02%	24,10	27,40	25,14	937.801.725	37.309.275
BEYAZ	29,14	29,14	29,16	1,60%	28,52	29,44	28,91	18.009.284	622.973
BFREN	145,50	145,40	145,50	1,18%	144,20	146,20	145,54	10.476.078	71.983
BIENY	25,04	25,00	25,04	5,65%	24,06	26,06	25,32	208.210.683	8.224.915
BIGCH	7,37	7,37	7,38	3,37%	7,19	7,41	7,29	12.125.238	1.663.786
BIGEN	8,93	8,92	8,93	2,29%	8,80	9,13	9,01	24.854.405	2.759.777
BIGTK	259,25	258,75	259,25	2,47%	253,25	277,00	260,22	13.912.467	53.464
BIMAS	656,50	656,50	657,00	-0,45%	656,00	668,50	662,34	1.060.273.329	1.600.812
BINBN	162,70	162,70	162,90	0,93%	162,20	163,80	162,85	16.757.141	102.898
BINHO	8,65	8,64	8,65	1,88%	8,52	8,71	8,65	143.707.609	16.611.790
BIOEN	15,26	15,24	15,26	-0,39%	15,24	16,17	15,68	48.680.127	3.105.424
BIZIM	29,16	29,14	29,18	5,96%	27,60	30,22	29,41	20.651.477	702.101
BJKAS	1,52	1,52	1,53	2,70%	1,48	1,55	1,53	41.347.185	27.025.892
BLCYT	35,80	35,78	35,84	1,42%	35,20	35,90	35,57	4.668.491	131.262
BLUME	45,10	45,10	45,12	0,18%	45,10	46,94	46,04	69.039.042	1.499.402
BMSCH	17,64	17,62	17,65	0,28%	17,59	17,89	17,74	21.933.008	1.236.282
BMSTL	69,50	69,50	69,60	5,14%	66,10	72,70	71,01	428.511.849	6.034.581
BNTAS	6,38	6,37	6,38	1,11%	6,36	6,43	6,39	12.498.501	1.955.803
BOBET	19,93	19,91	19,93	0,20%	19,85	20,22	20,01	34.816.254	1.739.912
BORLS	3,36	3,35	3,36	1,20%	3,24	3,60	3,43	295.259.198	86.211.668
BORSK	6,00	6,00	6,01	2,74%	5,89	6,03	5,95	18.679.035	3.138.000
BOSSA	6,46	6,46	6,47	0,47%	6,39	6,58	6,50	7.660.439	1.179.387
BRISA	86,00	85,90	86,00	3,30%	83,25	87,75	85,85	6.679.595	77.804
BRKO	14,74	-	-	0,00%	14,74	14,74	14,74	755.882	51.281
BRKSN	8,82	8,84	8,92	-0,23%	8,75	8,95	8,89	3.555.452	400.084
BRKVY	93,75	93,60	93,75	5,63%	89,30	97,00	93,83	59.636.690	635.580
BRLSM	15,85	15,84	15,86	1,67%	15,59	16,07	15,91	31.309.577	1.967.793
BRMEN	7,30	-	-	-1,35%	7,30	7,30	7,30	82.059	11.241
BRSAN	529,00	529,00	529,50	1,24%	527,00	545,50	536,57	534.469.682	996.095
BRYAT	2.218,00	2.216,00	2.218,00	2,07%	2.192,00	2.255,00	2.230,87	111.474.259	49.969
BSOKE	30,10	30,08	30,12	0,33%	30,08	30,80	30,40	79.290.165	2.607.987
BTCIM	5,45	5,45	5,46	3,22%	5,31	5,52	5,43	286.565.116	52.780.079
BUCIM	6,27	6,26	6,27	1,13%	6,23	6,33	6,28	12.445.050	1.982.280
BULGS	43,98	43,94	43,98	1,81%	43,20	44,52	43,94	139.471.938	3.174.348
BURCE	62,90	62,90	63,00	3,11%	59,95	64,10	62,49	178.303.253	2.853.191
BURVA	867,50	867,50	-	9,95%	808,00	867,50	850,75	48.741.899	57.293
BVSAN	106,90	106,90	107,00	1,14%	106,30	107,80	106,93	19.389.488	181.327
BYDNR	32,86	32,84	32,86	7,11%	31,20	33,16	32,13	2.989.251	93.032
CANTE	1,51	1,50	1,51	1,34%	1,50	1,52	1,51	242.963.119	160.906.754
CASA	98,60	-	-	-0,80%	98,60	98,60	98,60	264.248	2.680
CATES	41,18	41,12	41,18	4,52%	39,00	42,50	40,85	114.477.378	2.802.449
CCOLA	70,30	70,30	70,35	2,03%	68,50	70,80	69,87	113.976.273	1.631.174
CELHA	10,12	10,12	10,13	0,70%	10,00	10,30	10,11	13.239.495	1.309.771
CEMAS	4,75	4,74	4,75	2,37%	4,64	4,79	4,75	37.701.284	7.942.344
CEMTS	10,62	10,61	10,63	2,51%	10,41	10,68	10,61	8.524.747	803.426
CEMZY	50,80	50,75	50,85	0,99%	50,30	52,10	51,10	29.032.689	568.209
CEOEM	20,82	20,78	20,82	1,36%	20,60	20,92	20,81	4.725.274	227.088
CGCAM	37,26	37,26	37,28	1,47%	36,90	37,86	37,39	60.099.675	1.607.568
CIMSA	48,78	48,76	48,78	2,69%	48,10	50,15	49,10	239.619.284	4.880.727
CLEBI	1.728,00	1.728,00	1.730,00	4,03%	1.671,00	1.730,00	1.701,67	36.407.209	21.395
CMBTN	1.713,00	1.712,00	1.713,00	1,36%	1.704,00	1.769,00	1.732,34	12.512.685	7.223
CMENT	323,25	-	-	1,02%	323,25	323,25	323,25	10.021	31
CONSE	3,18	3,17	3,18	0,95%	3,16	3,21	3,18	11.284.397	3.546.580
COSMO	201,40	200,00	201,10	0,20%	195,30	204,90	200,28	7.349.986	36.699
CRDFA	74,10	74,05	74,10	3,35%	71,00	74,45	73,17	16.536.712	226.016
CRFSA	120,80	120,80	121,00	1,09%	120,00	122,20	121,13	21.379.188	176.500
CUSAN	23,96	23,94	23,98	5,36%	22,74	24,32	23,67	42.944.712	1.814.014
CVKMD	30,92	30,90	30,92	2,52%	30,34	31,28	30,99	385.478.331	12.438.099
CWENE	27,98	27,98	28,00	0,65%	27,90	28,58	28,15	152.456.330	5.416.253
DAGI	5,86	5,85	5,86	1,21%	5,79	5,91	5,86	5.006.138	855.012
DAPGM	11,13	11,12	11,14	0,91%	11,09	11,31	11,20	27.790.316	2.482.170
DARDL	2,07	2,06	2,07	2,48%	2,04	2,09	2,07	18.231.012	8.824.394
DCTTR	8,23	8,22	8,23	1,73%	8,05	8,54	8,15	36.387.594	4.465.716
DENGE	2,60	2,59	2,60	1,96%	2,58	2,63	2,61	11.911.949	4.572.221
DERHL	15,32	15,31	15,32	6,02%	14,38	15,53	14,98	109.601.743	7.318.830
DERIM	37,74	37,70	37,76	-1,97%	37,30	39,30	37,83	13.009.712	343.882
DESA	11,62	11,60	11,64	0,78%	11,58	11,73	11,64	2.659.169	228.435
DESPC	39,44	39,40	39,44	1,13%	38,02	39,78	39,41	19.959.433	506.419
DEVA	66,10	66,10	66,15	2,72%	64,50	66,30	65,86	18.783.619	285.216
DGATE	65,30	65,20	65,30	2,35%	64,00	66,15	64,81	10.728.457	165.548
DGGYO	29,48	29,28	29,48	1,73%	28,56	29,76	29,12	1.187.496	40.782
DGNMO	4,45	4,44	4,46	2,77%	4,38	4,54	4,46	5.380.012	1.207.623
DIRIT	27,00	-	-	-3,71%	27,00	27,00	27,00	141.588	5.244
DITAS	44,24	44,24	44,28	-1,34%	44,22	45,30	44,69	11.133.688	249.142
DMLKTG	5,74	5,73	5,74	0,17%	5,72	5,74	5,74	22.403.155	3.906.367
DMRGD	3,67	3,66	3,67	-0,27%	3,66	3,74	3,70	27.430.162	7.423.451
DMSAS	8,71	8,70	8,71	0,69%	8,67	8,94	8,76	8.209.646	937.413
DNISI	20,22	20,20	20,24	1,10%	20,00	20,58	20,23	6.406.843	316.749
DOAS	197,10	197,00	197,10	2,34%	195,30	201,00	197,98	195.686.484	988.398
DOCO	9.882,50	9.890,00	9.900,00	0,41%	9.692,50	9.982,50	9.832,28	44.137.123	4.489
DOFER	31,88	31,86	31,88	0,95%	31,50	32,22	31,98	14.357.350	448.929
DOFRB	90,75	90,70	90,75	3,07%	88,25	95,00	91,74	605.349.111	6.598.237
DOGUB	55,65	55,65	55,75	5,80%	53,00	57,85	55,58	43.546.002	783.458
DOHOL	19,99	19,99	20,02	0,55%	19,95	20,20	20,04	41.853.278	2.088.317
DOKTA	21,94	21,92	21,96	0,46%	21,82	22,18	21,96	6.468.311	294.558
DSTKF	1.673,00	1.673,00	1.674,00	3,91%	1.615,00	1.676,00	1.642,48	739.479.428	450.221
DUNYH	120,80	120,70	120,90	4,14%	116,00	122,30	120,35	54.207.401	450.431
DURDO	3,77	3,76	3,77	1,62%	3,74	3,85	3,81	11.652.022	3.055.687
DURKN	17,38	17,37	17,38	1,64%	17,00	17,55	17,25	57.511.633	3.334.855
DYOBY	13,34	13,36	13,38	4,22%	12,81	13,75	13,47	21.070.768	1.564.600
DZGYO	7,62	7,61	7,63	1,46%	7,56	7,71	7,64	17.297.646	2.264.705
EBEBK	63,90	63,85	63,95	2,57%	62,30	64,00	63,46	15.324.312	241.500
ECILC	112,70	112,60	112,70	-1,14%	111,90	116,60	114,46	181.479.533	1.585.566
ECOGR	26,90	26,90	26,92	-0,30%	26,78	27,34	27,05	124.157.656	4.590.063
ECZYT	284,75	284,75	285,00	1,33%	283,00	292,25	287,74	30.013.897	104.308
EDATA	15,19	15,17	15,19	1,13%	14,11	15,77	15,12	536.454.036	35.484.092
EDIP	36,00	36,00	36,02	1,75%	35,58	37,40	36,30	20.782.611	572.575
EFOR	18,50	18,49	18,50	-1,54%	18,45	19,07	18,81	49.121.917	2.611.727
EGEEN	5.962,50	5.960,00	5.962,50	0,80%	5.955,00	6.007,50	5.978,61	39.554.488	6.616
EGEGY	31,00	31,00	31,02	3,33%	29,70	31,22	30,39	54.478.018	1.792.551
EGEPO	12,58	12,56	12,58	3,37%	12,22	12,70	12,58	14.020.462	1.114.986
EGGUB	90,95	90,90	90,95	0,61%	90,45	91,95	91,02	24.519.024	269.376
EGPRO	25,84	25,86	25,90	1,89%	25,60	26,06	25,87	5.517.932	213.336
EGSER	2,92	2,92	2,93	2,82%	2,86	2,94	2,91	5.707.471	1.960.411
EKGYO	21,74	21,74	21,76	0,65%	21,72	22,28	21,92	655.676.786	29.910.182
EKIZ	106,80	-	-	-0,56%	106,80	106,80	106,80	944.966	8.848
EKOS	5,95	5,94	5,95	1,02%	5,89	5,99	5,94	28.813.189	4.854.715
EKSUN	5,34	5,32	5,34	2,10%	5,24	5,34	5,32	3.719.441	699.484
ELITE	29,54	29,54	29,58	1,72%	29,26	29,84	29,65	11.391.210	384.170
EMKEL	19,25	19,24	19,26	2,61%	18,79	19,57	19,30	80.886.163	4.190.798
EMNIS	158,00	-	-	4,64%	158,00	158,00	158,00	44.240	280
EMPAE	38,96	38,96	-	9,99%	38,96	38,96	38,96	840.338.525	21.569.264
ENDAE	13,27	13,25	13,27	1,45%	13,08	13,35	13,28	9.168.450	690.625
ENERY	9,51	9,51	9,52	1,71%	9,37	9,55	9,47	49.906.265	5.271.442
ENJSA	102,80	102,70	102,80	0,78%	102,50	107,00	103,81	85.746.949	825.986
ENKAI	94,30	94,30	94,35	1,34%	94,05	95,75	94,89	560.644.558	5.908.320
ENSRI	31,00	30,94	31,02	3,26%	29,66	31,16	30,65	115.797.885	3.777.815
ENTRA	10,23	10,22	10,23	2,61%	10,09	10,34	10,25	56.126.445	5.474.897
EPLAS	6,14	6,14	6,15	3,37%	5,92	6,21	6,10	6.468.355	1.061.091
ERBOS	175,60	175,30	175,60	3,60%	168,70	178,60	175,26	9.934.967	56.687
ERCB	54,50	54,50	54,55	0,93%	53,80	55,00	54,56	22.567.490	413.618
EREGL	29,06	29,06	29,08	0,69%	28,80	29,44	29,10	1.566.504.447	53.834.352
ERSU	18,00	17,99	18,00	0,56%	17,36	18,50	18,14	4.777.384	263.355
ESCAR	27,66	27,64	27,68	0,14%	27,42	28,28	27,90	64.019.300	2.294.788
ESCOM	6,40	6,39	6,40	-3,76%	6,08	6,93	6,49	873.086.151	134.505.993
ESEN	3,94	3,93	3,94	1,81%	3,87	4,02	3,96	271.495.745	68.491.814
ETILR	3,64	3,63	3,64	1,39%	3,57	3,65	3,61	8.778.602	2.434.047
ETYAT	22,20	22,10	22,20	-1,33%	21,80	22,44	22,12	1.892.762	85.567
EUHOL	15,40	-	-	1,32%	15,40	15,40	15,40	927.973	60.258
EUKYO	18,14	18,01	18,14	1,91%	17,43	18,50	18,00	1.887.896	104.872
EUPWR	33,68	33,68	33,70	4,27%	32,60	33,84	33,37	174.707.547	5.236.248
EUREN	4,93	4,92	4,93	6,71%	4,66	5,08	4,92	396.360.358	80.568.093
EUYO	18,78	18,70	18,75	1,84%	17,84	19,94	18,82	1.383.957	73.531
EYGYO	4,04	4,03	4,04	1,76%	3,96	4,05	4,00	59.772.095	14.947.400
FADE	14,09	14,09	14,12	0,71%	13,93	14,23	14,10	12.322.249	873.891
FENER	2,97	2,96	2,97	2,41%	2,94	3,00	2,97	159.720.635	53.708.408
FLAP	10,23	10,23	10,31	1,79%	10,00	10,34	10,21	2.619.733	256.650
FMIZP	293,50	293,50	293,75	2,26%	290,00	297,00	294,46	8.928.099	30.320
FONET	4,65	4,65	-	9,93%	4,37	4,65	4,58	651.341.480	142.382.401
FORMT	2,99	2,99	3,00	7,17%	2,83	3,06	2,98	203.410.576	68.185.963
FORTE	91,35	91,20	91,35	0,66%	90,00	91,90	90,92	120.707.476	1.327.657
FRIGO	9,25	9,24	9,25	4,64%	8,84	9,28	9,08	53.723.762	5.919.142
FRMPL	31,14	31,14	31,16	1,50%	30,92	32,02	31,40	85.861.370	2.734.432
FROTO	110,70	110,60	110,70	2,69%	110,30	113,00	111,68	639.319.148	5.724.386
FZLGY	12,98	12,96	12,98	0,62%	12,91	13,22	13,08	54.570.678	4.170.871
GARAN	140,90	140,80	140,90	1,66%	140,00	143,00	141,43	1.633.371.942	11.549.113
GARFA	26,38	26,38	26,42	1,70%	26,06	26,64	26,39	9.233.486	349.863
GATEG	323,00	-	-	0,00%	323,00	323,00	323,00	400.843	1.241
GEDIK	5,50	5,49	5,50	1,48%	5,44	5,54	5,49	10.983.078	2.000.913
GEDZA	29,48	29,44	29,50	2,22%	28,84	31,00	29,97	22.559.887	752.708
GENIL	8,43	8,42	8,43	1,08%	8,39	8,68	8,54	187.877.441	21.989.336
GENTS	9,86	9,85	9,87	5,91%	9,35	10,00	9,68	95.679.887	9.889.133
GEREL	25,72	25,70	25,72	-0,39%	25,34	26,12	25,73	35.280.258	1.371.136
GESAN	44,94	44,94	44,98	2,56%	44,12	45,22	44,80	69.715.061	1.556.016
GIPTA	54,35	54,35	54,40	1,02%	54,10	55,10	54,51	37.191.380	682.302
GLBMD	11,50	11,49	11,50	1,14%	11,40	11,60	11,50	2.135.302	185.626
GLCVY	68,70	68,55	68,75	3,78%	66,50	69,00	67,38	34.988.932	519.284
GLRMK	153,80	153,70	153,80	1,45%	151,70	154,80	153,27	153.184.066	999.466
GLRYH	4,48	4,47	4,48	4,19%	4,31	4,49	4,43	45.846.802	10.351.702
GLYHO	14,78	14,78	14,79	0,48%	14,63	14,99	14,78	60.161.700	4.070.177
GMTAS	25,98	25,98	26,00	0,00%	25,94	26,26	26,02	20.371.182	782.774
GOKNR	21,54	21,52	21,54	2,28%	21,28	21,74	21,56	37.211.405	1.726.084
GOLTS	338,25	338,00	338,25	0,07%	337,50	342,75	340,07	19.402.543	57.054
GOODY	14,30	14,29	14,32	1,85%	14,06	14,35	14,24	7.952.027	558.358
GOZDE	22,60	22,60	22,62	2,91%	21,98	22,66	22,40	12.684.367	566.275
GRNYO	16,00	15,72	16,00	5,26%	15,01	16,59	16,07	5.094.731	317.125
GRSEL	354,75	354,75	355,25	1,14%	351,50	358,50	355,08	54.361.353	153.097
GRTHO	237,40	237,30	237,50	1,98%	232,30	241,00	237,73	32.848.626	138.176
GSDDE	9,80	9,79	9,81	2,73%	9,54	9,87	9,78	5.272.636	539.307
GSDHO	4,69	4,68	4,69	3,08%	4,55	4,75	4,70	7.799.204	1.660.102
GSRAY	1,15	1,14	1,15	1,77%	1,14	1,15	1,14	57.385.271	50.178.314
GUBRF	497,00	497,00	497,25	-0,15%	495,75	509,50	503,68	374.269.016	743.020
GUNDG	611,00	609,50	611,00	-3,02%	585,50	654,00	621,51	128.956.670	207.491
GWIND	24,58	24,56	24,58	1,57%	24,32	24,72	24,61	30.121.451	1.223.874
GZNMI	61,45	61,45	-	9,93%	58,70	61,45	61,14	137.842.455	2.254.580
HALKB	43,34	43,32	43,34	2,12%	42,66	43,60	43,23	798.458.387	18.472.256
HATEK	14,98	14,96	14,99	2,60%	14,63	15,14	14,88	24.840.563	1.669.872
HATSN	37,62	37,58	37,62	2,23%	36,80	37,78	37,47	13.523.854	360.907
HDFGS	3,29	3,28	3,29	2,17%	3,22	3,32	3,29	112.999.480	34.336.271
HEDEF	109,00	109,00	109,20	0,83%	105,20	110,50	108,70	237.515.737	2.185.166
HEKTS	2,94	2,94	2,95	1,03%	2,92	2,97	2,94	67.360.406	22.885.979
HKTM	11,16	11,14	11,16	2,20%	10,84	11,30	11,16	10.408.137	932.816
HLGYO	4,76	4,75	4,76	1,06%	4,73	4,78	4,75	84.218.932	17.720.042
HOROZ	61,75	61,80	61,85	3,78%	59,75	62,05	61,01	22.382.413	366.872
HRKET	69,95	69,90	69,95	0,29%	69,05	71,20	70,19	26.066.203	371.349
HTTBT	40,62	40,62	40,68	-1,41%	40,50	41,66	40,91	24.937.444	609.545
HUBVC	4,87	4,87	4,88	1,46%	4,67	4,90	4,81	9.258.469	1.925.822
HUNER	3,17	3,16	3,17	1,60%	3,14	3,18	3,16	11.908.343	3.771.971
HURGZ	5,39	5,38	5,40	2,67%	5,26	5,41	5,34	7.064.437	1.322.179
ICBCT	13,34	13,31	13,34	1,06%	13,26	13,46	13,35	4.844.586	362.941
ICUGS	2,91	2,90	2,91	3,19%	2,86	2,97	2,92	32.044.180	10.983.217
IDGYO	3,81	3,80	3,81	0,79%	3,74	3,84	3,79	2.586.621	683.155
IEYHO	84,00	84,00	84,05	0,00%	83,40	85,20	84,22	1.701.259.816	20.200.316
IHAAS	81,95	81,50	81,95	2,76%	79,65	83,90	81,21	15.110.181	186.072
IHEVA	2,20	2,19	2,20	1,38%	2,17	2,22	2,20	1.397.352	635.194
IHGZT	1,45	1,45	1,46	2,11%	1,44	1,50	1,46	12.961.986	8.859.307
IHLAS	2,02	2,02	2,03	2,02%	2,00	2,04	2,02	56.819.495	28.111.844
IHLGM	1,93	1,93	1,94	1,58%	1,91	1,95	1,93	8.753.233	4.534.289
IHYAY	1,74	1,73	1,74	2,96%	1,72	1,74	1,73	2.973.117	1.718.210
IMASM	3,88	3,87	3,88	2,11%	3,83	3,89	3,86	48.906.847	12.656.226
INDES	7,67	7,67	7,68	1,19%	7,58	7,77	7,70	19.722.682	2.561.895
INFO	3,96	3,95	3,96	1,80%	3,92	4,02	3,98	27.887.684	7.015.107
INGRM	407,00	406,75	407,50	0,62%	405,00	414,50	408,89	5.745.266	14.051
INTEK	299,00	-	-	5,28%	299,00	299,00	299,00	262.223	877
INTEM	319,75	319,25	319,75	7,39%	296,00	320,50	307,22	90.827.837	295.645
INVEO	7,31	7,30	7,31	1,67%	6,84	7,35	7,26	26.138.841	3.600.134
INVES	303,25	303,00	303,25	1,08%	295,00	308,25	302,44	86.768.713	286.899
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,20	-	-	1,23%	74,20	74,20	74,20	51.866	699
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	15,00	14,99	15,00	1,35%	14,96	15,25	15,09	2.670.828.533	177.038.278
ISDMR	41,74	41,74	41,76	0,58%	41,62	42,40	41,99	57.998.819	1.381.339
ISFIN	20,16	20,14	20,16	0,40%	20,12	20,50	20,30	16.399.111	807.893
ISGSY	126,20	126,00	126,20	0,80%	122,80	137,00	129,23	801.348.910	6.201.054
ISGYO	21,94	21,92	21,94	0,55%	21,86	22,20	22,03	7.935.516	360.282
ISKPL	10,07	10,07	10,09	2,34%	9,75	10,12	9,95	96.611.303	9.711.314
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,32	44,30	44,32	1,42%	44,06	44,70	44,32	209.202.550	4.720.289
ISSEN	7,09	7,09	7,11	2,46%	6,93	7,13	7,06	2.371.394	336.144
ISYAT	8,29	8,27	8,29	3,11%	8,10	8,37	8,28	9.450.854	1.141.614
IZENR	9,05	9,04	9,05	0,33%	9,02	9,20	9,10	64.825.901	7.123.530
IZFAS	52,50	52,40	52,50	0,10%	51,65	52,90	52,21	30.115.984	576.832
IZINV	62,25	61,30	62,45	0,57%	60,00	63,70	61,43	6.591.873	107.311
IZMDC	7,10	7,10	7,11	2,60%	7,01	7,22	7,13	14.449.680	2.025.714
JANTS	17,19	17,19	17,21	2,44%	16,90	17,25	17,13	19.668.676	1.148.024
KAPLM	354,25	354,00	354,25	0,93%	352,25	360,75	356,06	23.369.864	65.635
KAREL	9,19	9,18	9,19	0,55%	9,17	9,32	9,25	14.934.728	1.614.936
KARSN	10,30	10,29	10,30	3,73%	10,05	10,37	10,24	114.400.201	11.167.036
KARTN	72,45	72,35	72,45	1,26%	71,30	72,65	72,26	7.945.342	109.962
KATMR	2,74	2,73	2,74	1,11%	2,72	2,76	2,74	87.367.832	31.932.167
KAYSE	5,35	5,34	5,35	1,33%	5,32	5,38	5,35	29.068.210	5.432.272
KBORU	19,40	19,39	19,40	2,11%	18,95	19,55	19,23	110.781.372	5.760.270
KCAER	11,48	11,48	-	9,96%	10,58	11,48	11,19	112.882.162	10.085.854
KCHOL	193,20	193,10	193,30	1,63%	192,10	195,90	194,07	2.092.322.471	10.781.516
KENT	468,00	-	-	0,11%	468,00	468,00	468,00	213.408	456
KERVN	3,10	-	-	-4,32%	3,10	3,10	3,10	1.368.275	441.379
KFEIN	9,19	9,17	9,18	3,72%	8,89	9,30	9,11	25.167.860	2.762.575
KGYO	7,97	7,96	7,97	2,44%	7,78	8,13	7,95	46.643.427	5.865.388
KIMMR	16,20	16,17	16,20	0,62%	16,05	16,64	16,28	24.019.216	1.475.005
KLGYO	6,43	6,42	6,43	2,55%	6,31	6,56	6,47	94.094.289	14.533.244
KLKIM	37,24	37,20	37,24	1,58%	36,72	37,46	37,23	20.727.492	556.719
KLMSN	33,96	33,96	34,00	7,74%	31,54	34,44	33,30	131.660.093	3.953.339
KLNMA	12,52	-	-	0,00%	12,52	12,52	12,52	428.810	34.250
KLRHO	207,10	206,80	207,10	-8,44%	203,60	227,20	211,57	1.824.212.725	8.622.372
KLSER	26,44	26,42	26,44	1,61%	26,06	26,46	26,33	8.845.125	335.919
KLSYN	9,14	9,13	9,14	0,00%	9,11	9,28	9,21	10.957.758	1.189.908
KLYPV	57,10	57,10	57,20	0,71%	56,90	57,80	57,29	30.838.017	538.251
KMPUR	13,46	13,46	13,48	0,90%	13,31	13,63	13,48	9.149.672	678.820
KNFRT	10,96	10,95	10,96	3,98%	10,60	10,99	10,86	6.598.002	607.521
KOCMT	2,47	2,46	2,47	1,65%	2,44	2,48	2,46	14.456.287	5.873.764
KONKA	14,25	14,24	14,26	0,00%	14,20	14,43	14,32	7.481.128	522.441
KONTR	8,74	8,73	8,74	1,86%	8,63	8,79	8,73	148.207.075	16.987.305
KONYA	4.147,50	4.145,00	4.150,00	0,97%	4.090,00	4.217,50	4.159,98	14.335.300	3.446
KOPOL	6,47	6,47	6,48	0,31%	6,44	6,66	6,56	36.501.933	5.565.726
KORDS	50,00	49,90	50,00	4,34%	48,30	52,40	50,45	69.822.525	1.383.997
KOTON	15,25	15,24	15,25	0,93%	15,09	15,29	15,17	27.428.428	1.807.944
KRDMA	28,08	28,06	28,08	1,01%	27,78	28,56	28,21	31.575.716	1.119.242
KRDMB	38,54	38,48	38,54	3,99%	36,60	39,00	37,80	128.849.038	3.408.515
KRDMD	30,92	30,92	30,94	2,86%	30,32	31,22	30,78	482.291.469	15.671.577
KRGYO	2,78	2,78	2,79	1,46%	2,76	2,82	2,79	12.719.051	4.554.094
KRONT	16,71	16,68	16,71	7,95%	15,48	16,88	16,40	27.754.410	1.692.028
KRPLS	8,50	8,50	8,51	9,68%	7,84	8,52	8,33	52.142.749	6.258.416
KRSTL	10,14	10,13	10,14	1,50%	10,00	10,26	10,14	26.073.099	2.570.830
KRTEK	26,70	26,58	26,66	0,75%	26,50	26,90	26,66	2.758.100	103.450
KRVGD	3,06	3,05	3,06	1,66%	3,01	3,08	3,06	7.185.530	2.350.776
KSTUR	2.910,00	-	-	1,04%	2.910,00	2.910,00	2.910,00	357.930	123
KTLEV	47,52	47,52	-	10,00%	47,52	47,52	47,52	215.019.922	4.524.830
KTSKR	65,95	65,85	65,95	2,41%	65,00	66,10	65,81	5.815.983	88.377
KUTPO	101,90	101,80	101,90	2,46%	99,95	102,00	101,31	12.140.950	119.836
KUVVA	121,00	121,00	-	10,00%	117,70	121,00	120,04	57.379.779	478.000
KUYAS	73,60	73,50	73,60	3,30%	71,05	74,20	72,40	453.301.385	6.261.287
KZBGY	3,66	3,66	3,67	1,67%	3,65	3,75	3,69	48.813.708	13.212.883
KZGYO	21,56	21,54	21,58	2,37%	21,12	21,80	21,53	22.254.621	1.033.726
LIDER	84,65	84,60	84,65	-0,29%	83,15	85,75	84,53	34.426.420	407.259
LIDFA	3,19	3,18	3,19	2,90%	3,01	3,24	3,17	39.789.261	12.547.827
LILAK	30,66	30,66	30,68	1,19%	30,46	30,96	30,70	48.030.086	1.564.509
LINK	216,70	216,60	216,70	1,36%	213,70	217,20	215,79	47.943.416	222.178
LKMNH	16,04	16,03	16,05	-0,06%	15,95	16,45	16,15	16.040.104	993.286
LMKDC	31,68	31,66	31,68	2,00%	31,00	31,86	31,48	82.203.735	2.611.330
LOGO	139,80	139,70	139,80	1,01%	138,70	141,00	139,76	70.070.222	501.350
LRSHO	3,58	3,57	3,58	2,58%	3,50	3,60	3,55	22.125.671	6.225.557
LUKSK	97,20	97,20	97,40	1,25%	95,75	98,30	97,26	4.561.993	46.906
LYDHO	204,90	204,80	205,00	0,59%	202,70	207,40	205,62	218.651.004	1.063.360
LYDYE	16.967,50	16.940,00	16.980,00	2,83%	16.770,00	17.500,00	17.079,15	78.632.423	4.604
MAALT	906,50	905,50	906,50	1,12%	900,50	912,00	907,13	9.445.068	10.412
MACKO	30,76	30,72	30,78	1,12%	28,70	31,00	30,64	28.250.042	922.084
MAGEN	47,38	47,38	47,42	1,15%	46,32	47,66	47,14	206.259.121	4.375.555
MAKIM	15,41	15,40	15,43	2,05%	15,04	15,48	15,37	4.604.684	299.685
MAKTK	14,11	14,10	14,11	1,15%	14,05	14,30	14,20	17.948.106	1.263.834
MANAS	21,26	-	21,26	-9,99%	21,26	23,30	21,90	775.092.702	35.389.576
MARBL	11,95	11,94	11,95	3,55%	11,60	12,01	11,93	14.429.934	1.210.096
MARKA	32,32	32,30	32,32	0,44%	31,90	32,76	32,49	7.746.549	238.439
MARMR	2,49	2,48	2,49	0,40%	2,44	2,56	2,50	282.398.164	113.032.575
MARTI	1,40	1,39	1,40	1,45%	1,37	1,42	1,40	57.035.766	40.717.923
MAVI	42,52	42,52	42,56	0,47%	41,96	43,00	42,53	109.378.000	2.572.107
MEDTR	28,88	28,88	28,90	-1,70%	28,82	29,98	29,28	7.931.009	270.881
MEGAP	2,73	-	-	-0,73%	2,73	2,73	2,73	217.019	79.494
MEGMT	66,45	66,40	66,45	0,61%	65,70	67,15	66,54	175.841.460	2.642.810
MEKAG	7,66	7,65	7,67	2,96%	7,15	7,85	7,60	373.663.101	49.189.077
MEPET	28,90	28,76	28,90	-5,68%	28,00	30,00	28,75	39.690.842	1.380.359
MERCN	17,20	17,20	17,22	5,52%	16,42	17,25	16,89	52.402.780	3.103.347
MERIT	16,79	16,78	16,79	0,36%	16,60	17,00	16,78	20.047.399	1.194.478
MERKO	16,54	16,53	16,54	-0,36%	16,44	16,70	16,54	36.175.516	2.186.604
METRO	6,00	5,99	6,00	0,17%	5,71	6,13	5,98	51.512.993	8.608.433
MEYSU	12,58	12,57	12,58	3,20%	12,30	12,74	12,57	134.703.140	10.720.615
MGROS	624,50	624,00	624,50	0,56%	622,00	640,00	630,46	967.799.960	1.535.063
MHRGY	3,49	3,49	3,50	3,87%	3,39	3,53	3,45	7.342.917	2.130.461
MIATK	36,14	36,14	36,16	0,72%	36,02	36,60	36,27	157.604.336	4.345.467
MMCAS	103,10	-	-	-0,67%	103,10	103,10	103,10	128.566	1.247
MNDRS	14,46	14,44	14,46	1,33%	14,38	14,63	14,50	15.161.398	1.045.700
MNDTR	5,88	5,86	5,88	2,26%	5,76	5,93	5,86	5.208.749	888.505
MOBTL	9,57	9,57	9,58	1,81%	9,43	9,70	9,60	26.173.133	2.726.148
MOGAN	10,08	10,07	10,08	2,13%	9,99	10,20	10,12	57.130.291	5.648.253
MOPAS	56,50	-	56,50	-9,96%	56,50	64,15	59,70	459.113.328	7.690.189
MPARK	429,25	428,75	429,25	2,32%	422,50	431,75	428,94	48.736.636	113.622
MRGYO	1,44	1,44	1,45	5,11%	1,39	1,47	1,44	140.044.109	97.209.592
MRSHL	1.424,00	1.421,00	1.424,00	1,64%	1.413,00	1.442,00	1.426,54	6.012.857	4.215
MSGYO	5,75	5,75	5,77	1,59%	5,68	5,90	5,78	2.925.959	506.586
MTRKS	21,00	21,00	21,04	4,06%	20,92	21,88	21,42	32.767.992	1.529.904
MTRYO	9,67	9,67	9,69	3,76%	9,44	10,15	9,54	2.438.875	255.547
MZHLD	6,09	6,08	6,09	0,50%	5,97	6,12	6,03	929.606	154.073
NATEN	7,63	7,62	7,63	1,33%	7,57	7,77	7,64	17.564.895	2.298.319
NETAS	56,10	56,10	56,20	0,45%	55,60	57,45	56,20	9.005.790	160.238
NETCD	102,30	102,30	102,40	6,12%	96,70	104,10	101,01	662.400.479	6.558.025
NIBAS	7,23	7,22	7,23	-0,14%	6,91	7,25	7,01	33.751.683	4.818.397
NTGAZ	12,62	12,62	12,63	-5,40%	12,57	13,50	12,90	204.211.247	15.837.034
NTHOL	44,94	44,86	44,94	2,14%	44,02	44,96	44,60	12.091.189	271.122
NUGYO	9,19	9,19	9,20	2,11%	9,05	9,23	9,16	10.084.121	1.100.612
NUHCM	272,00	271,50	272,00	1,59%	267,75	275,75	272,68	39.655.088	145.425
OBAMS	7,79	7,78	7,79	0,91%	7,74	7,92	7,82	119.115.929	15.235.264
OBASE	33,98	34,00	34,06	1,74%	33,64	34,28	33,98	5.743.545	169.019
ODAS	5,85	5,85	5,86	0,52%	5,81	5,93	5,87	136.208.954	23.221.414
ODINE	621,00	620,00	621,00	-2,97%	614,50	630,00	623,85	240.474.536	385.469
OFSYM	66,35	66,25	66,35	1,53%	65,35	66,90	66,24	12.790.312	193.098
ONCSM	239,30	239,20	239,40	5,42%	225,20	239,70	232,11	129.102.676	556.221
ONRYT	63,80	63,75	63,80	0,71%	63,30	64,40	63,85	36.137.278	565.989
ORCAY	3,33	3,32	3,33	1,22%	3,26	3,35	3,30	2.113.537	639.893
ORGE	67,20	67,15	67,25	1,05%	66,75	67,70	67,30	19.317.396	287.041
ORMA	163,00	-	-	-0,55%	163,00	163,00	163,00	17.930	110
OSMEN	7,91	7,90	7,92	2,99%	7,68	8,05	7,90	5.940.419	752.065
OSTIM	2,85	2,85	2,86	2,15%	2,81	2,87	2,85	11.835.913	4.157.645
OTKAR	370,75	370,75	371,00	1,58%	369,00	375,00	372,02	106.932.966	287.441
OTTO	323,50	323,25	323,75	0,86%	316,50	324,00	320,44	15.288.035	47.710
OYAKC	23,96	23,94	23,96	1,61%	23,66	24,28	23,96	152.074.578	6.346.976
OYAYO	61,90	61,85	61,90	0,57%	58,55	63,75	60,71	7.675.171	126.430
OYLUM	8,49	8,49	8,50	2,29%	8,30	8,50	8,45	4.043.338	478.528
OYYAT	64,50	64,35	64,50	1,57%	62,85	64,70	63,99	29.250.254	457.082
OZATD	204,70	204,70	205,00	1,49%	199,80	206,40	202,76	81.308.788	401.003
OZGYO	1,92	1,92	1,93	2,13%	1,90	1,94	1,92	3.670.075	1.907.491
OZKGY	13,31	13,31	13,32	0,23%	13,29	13,57	13,39	57.734.319	4.312.264
OZRDN	26,40	26,34	26,40	6,45%	23,88	27,00	25,86	15.608.194	603.691
OZSUB	19,31	19,28	19,31	0,10%	19,24	19,75	19,45	25.049.400	1.287.904
OZYSR	47,10	47,08	47,12	2,39%	46,04	47,70	47,00	15.794.260	336.024
PAGYO	91,20	90,95	91,20	1,39%	89,90	91,50	90,94	1.024.385	11.264
PAHOL	1,53	1,53	1,54	0,00%	1,53	1,55	1,54	264.125.822	171.509.170
PAMEL	81,20	81,00	81,15	3,24%	79,35	81,40	80,64	3.843.750	47.665
PAPIL	17,82	17,81	17,82	-1,98%	17,69	18,16	17,83	221.023.377	12.397.997
PARSN	80,65	80,65	80,75	1,26%	80,05	81,80	80,92	15.887.166	196.339
PASEU	120,10	120,00	120,10	-0,99%	119,60	122,90	120,44	131.351.069	1.090.603
PATEK	18,41	18,41	18,42	0,88%	18,27	18,54	18,39	111.462.877	6.059.624
PCILT	27,78	27,78	27,82	-2,18%	27,30	29,42	28,48	63.054.730	2.213.914
PEKGY	12,49	12,49	12,50	4,08%	12,07	12,59	12,39	1.862.450.375	150.325.730
PENGD	8,84	8,83	8,84	2,43%	8,63	8,86	8,78	11.873.631	1.352.406
PENTA	13,42	13,43	13,44	1,74%	13,19	13,48	13,41	11.309.623	843.407
PETKM	19,13	19,12	19,13	2,46%	18,69	19,52	19,23	1.363.412.140	70.897.011
PETUN	11,78	11,78	11,80	1,12%	11,70	11,85	11,80	8.137.656	689.826
PGSUS	182,70	182,60	182,70	0,50%	182,20	184,70	183,53	1.194.950.517	6.510.873
PINSU	9,97	9,95	9,97	2,15%	9,80	10,09	9,99	8.846.272	885.983
PKART	77,55	77,45	77,55	2,51%	74,90	78,25	76,20	34.474.833	452.440
PKENT	167,40	167,30	167,40	6,56%	159,10	171,10	166,22	122.354.837	736.119
PLTUR	21,74	21,74	21,76	2,07%	21,40	22,06	21,83	25.792.810	1.181.320
PNLSN	48,68	48,64	48,68	-0,65%	48,50	49,88	49,09	65.665.553	1.337.680
PNSUT	10,82	10,82	10,84	1,22%	10,72	10,88	10,82	4.528.510	418.708
POLHO	17,21	17,21	17,22	2,02%	17,00	17,42	17,19	20.034.984	1.165.442
POLTK	5.640,00	5.635,00	5.642,50	3,06%	5.500,00	5.835,00	5.718,32	98.486.555	17.223
PRDGS	6,55	6,54	6,56	1,39%	6,47	6,65	6,57	21.357.023	3.250.369
PRKAB	43,12	43,12	43,14	-0,42%	42,88	45,42	44,31	70.269.308	1.585.864
PRKME	19,01	18,97	19,01	0,05%	18,94	19,47	19,15	22.743.354	1.187.819
PRZMA	13,60	13,46	13,57	1,27%	13,27	13,66	13,48	4.124.967	305.909
PSDTC	118,90	118,00	118,90	2,41%	115,90	119,70	118,55	2.667.919	22.504
PSGYO	2,21	2,20	2,21	1,84%	2,18	2,23	2,21	56.746.911	25.650.204
QNBFK	52,20	-	-	0,00%	52,20	52,20	52,20	97.823	1.874
QNBTR	266,00	-	-	0,00%	266,00	266,00	266,00	161.994	609
QUAGR	3,20	3,20	-	9,97%	2,98	3,20	3,14	512.355.276	163.190.624
RALYH	147,00	146,80	147,00	1,24%	145,00	148,60	146,70	37.774.843	257.497
RAYSG	202,30	202,40	202,50	1,35%	201,10	203,50	202,38	23.745.475	117.330
REEDR	6,06	6,06	6,07	2,71%	5,93	6,08	6,03	53.647.841	8.898.926
RGYAS	161,60	161,40	161,70	1,00%	160,30	163,50	162,08	116.698.362	720.028
RNPOL	2,00	2,00	2,01	0,50%	1,99	2,04	2,01	2.739.832	1.360.351
RODRG	21,10	20,96	21,10	-0,19%	20,72	21,30	21,11	1.840.555	87.209
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,92	3,92	3,93	2,62%	3,83	3,94	3,90	58.674.153	15.053.852
RUBNS	31,88	31,88	32,34	-0,38%	31,42	33,00	31,96	8.607.001	269.324
RUZYE	11,55	11,53	11,55	1,32%	11,42	11,62	11,49	38.459.067	3.346.383
RYGYO	30,18	30,16	30,20	0,94%	29,90	30,80	30,44	53.089.370	1.744.025
RYSAS	18,26	18,24	18,26	2,07%	18,00	18,34	18,22	20.001.008	1.097.613
SAFKR	25,88	25,86	25,90	4,10%	24,88	26,04	25,59	47.314.869	1.848.995
SAHOL	94,30	94,25	94,30	0,53%	94,00	96,20	95,22	2.026.701.038	21.284.050
SAMAT	5,85	5,81	5,86	4,84%	5,45	5,91	5,75	8.691.528	1.511.073
SANEL	35,26	35,00	35,26	-2,06%	34,22	36,02	35,01	6.082.654	173.750
SANFM	7,58	7,58	7,59	5,28%	7,25	7,66	7,48	65.274.410	8.729.889
SANKO	20,26	20,20	20,26	1,86%	19,89	20,48	20,16	2.355.587	116.825
SARKY	33,80	33,78	33,80	-0,76%	33,50	35,10	34,39	239.052.721	6.950.686
SASA	2,31	2,30	2,31	0,87%	2,30	2,33	2,32	1.245.075.186	537.791.044
SAYAS	37,78	37,70	37,76	2,61%	36,98	37,88	37,55	10.913.249	290.612
SDTTR	245,70	245,40	245,70	-1,72%	240,00	252,75	245,05	432.792.147	1.766.131
SEGMN	53,50	53,50	-	9,99%	48,34	53,50	51,65	167.937.719	3.251.726
SEGYO	5,66	5,64	5,66	0,89%	5,55	5,75	5,63	37.019.557	6.577.001
SEKFK	9,85	9,85	9,88	-0,30%	9,80	10,09	9,91	1.442.244	145.571
SEKUR	5,25	5,24	5,25	1,35%	5,17	5,34	5,25	3.815.336	727.028
SELEC	84,25	84,15	84,25	-0,82%	83,65	85,90	84,97	14.667.865	172.626
SELVA	2,30	2,30	2,31	1,32%	2,28	2,33	2,30	67.459.557	29.341.080
SERNT	7,57	7,55	7,56	2,16%	7,43	7,57	7,54	8.867.611	1.176.461
SEYKM	4,82	4,81	4,82	1,90%	4,60	4,84	4,72	3.842.574	814.069
SILVR	2,51	2,51	2,52	1,21%	2,46	2,53	2,50	1.834.959	734.540
SISE	41,52	41,50	41,52	0,73%	41,38	41,90	41,64	682.605.663	16.392.739
SKBNK	10,67	10,66	10,67	0,00%	10,53	10,95	10,75	171.960.336	16.003.071
SKTAS	3,20	3,20	3,21	1,91%	3,11	3,22	3,17	13.381.502	4.221.735
SKYLP	285,50	285,25	285,50	1,60%	273,25	306,00	287,72	19.274.369	66.991
SKYMD	13,15	13,14	13,15	3,46%	12,14	13,34	12,70	187.108.976	14.727.991
SMART	38,66	38,66	-	9,95%	36,44	38,66	37,87	112.762.633	2.977.428
SMRTG	7,06	7,05	7,06	2,47%	6,92	7,13	7,04	29.466.553	4.183.490
SMRVA	57,95	57,85	58,00	5,46%	55,40	59,40	57,52	130.298.253	2.265.468
SNGYO	4,31	4,30	4,31	2,13%	4,26	4,36	4,32	30.885.301	7.144.592
SNICA	3,79	3,77	3,79	2,71%	3,71	3,79	3,77	10.624.770	2.820.960
SNPAM	22,04	-	-	1,29%	22,04	22,04	22,04	87.411	3.966
SODSN	9,80	-	-	0,31%	9,80	9,80	9,80	105.899	10.806
SOKE	13,93	13,93	13,95	0,65%	13,90	14,06	13,99	24.170.654	1.728.046
SOKM	60,65	60,65	60,70	-0,66%	60,55	62,50	61,42	57.889.934	942.486
SONME	145,40	141,80	145,00	3,19%	141,00	146,00	143,33	3.202.080	22.341
SRVGY	2,96	2,96	2,97	1,37%	2,93	2,99	2,96	33.982.399	11.466.739
SUMAS	262,00	-	-	-2,24%	262,00	262,00	262,00	52.400	200
SUNTK	35,46	35,46	35,50	0,97%	35,20	35,98	35,64	7.259.410	203.663
SURGY	65,05	65,00	65,10	-1,36%	64,90	67,40	66,12	106.721.236	1.614.123
SUWEN	9,57	9,55	9,57	0,74%	9,45	9,74	9,60	27.174.157	2.831.964
TABGD	258,50	258,50	258,75	4,57%	247,30	259,75	254,67	68.142.532	267.571
TARKM	387,75	387,00	387,75	0,13%	386,00	393,00	389,28	26.824.793	68.909
TATEN	9,02	9,01	9,02	1,35%	8,96	9,11	9,04	37.201.223	4.115.179
TATGD	17,31	17,30	17,31	0,52%	17,15	17,42	17,25	22.226.530	1.288.422
TAVHL	303,00	303,00	303,25	-0,90%	300,25	306,25	303,05	315.481.533	1.041.022
TBORG	163,60	163,40	163,60	2,25%	160,10	164,30	162,79	16.983.324	104.327
TCELL	110,50	110,40	110,50	-0,45%	110,20	113,20	111,80	962.749.504	8.611.327
TCKRC	84,15	84,10	84,20	1,14%	83,55	84,85	84,14	42.938.832	510.311
TDGYO	18,99	18,92	18,99	2,26%	18,50	19,15	18,93	9.566.556	505.387
TEHOL	15,79	15,77	15,80	0,83%	15,15	16,22	15,77	1.593.604.369	101.087.229
TEKTU	8,86	8,85	8,86	5,48%	8,56	9,01	8,78	46.615.265	5.311.654
TERA	276,25	276,00	276,25	0,18%	273,00	278,25	275,69	537.824.344	1.950.852
TEZOL	15,25	15,24	15,25	0,39%	15,11	15,44	15,23	31.981.094	2.100.207
TGSAS	182,00	181,80	182,10	1,79%	179,10	183,50	181,13	12.173.413	67.207
THYAO	291,25	291,00	291,25	1,22%	289,00	295,25	292,31	6.217.534.639	21.270.281
TKFEN	73,15	73,15	73,20	6,25%	69,65	73,50	72,37	220.766.277	3.050.635
TKNSA	24,16	24,14	24,16	5,59%	22,66	24,56	23,78	126.018.134	5.298.874
TLMAN	88,50	88,35	88,45	2,85%	86,05	88,90	88,32	6.983.862	79.077
TMPOL	485,00	485,00	485,50	0,99%	479,00	491,00	484,16	51.978.884	107.358
TMSN	102,60	102,50	102,60	2,75%	100,50	103,20	102,36	37.718.027	368.489
TNZTP	25,14	25,10	25,14	7,99%	23,48	25,16	24,76	73.247.112	2.958.887
TOASO	297,00	296,75	297,00	2,41%	294,50	305,00	299,15	590.025.615	1.972.317
TRALT	51,40	51,40	51,45	-0,87%	51,15	53,20	52,05	1.157.489.617	22.237.425
TRCAS	45,04	45,00	45,04	-1,87%	44,94	46,66	45,62	105.492.248	2.312.472
TRENJ	107,20	107,20	107,30	-0,37%	106,30	109,00	107,87	86.215.970	799.256
TRGYO	81,10	81,05	81,10	1,57%	80,30	81,65	81,08	31.568.594	389.336
TRHOL	754,00	752,00	754,00	-2,14%	748,50	797,50	763,59	122.050.402	159.837
TRILC	15,62	15,59	15,62	0,84%	15,50	15,81	15,63	15.047.621	962.475
TRMET	146,30	146,30	146,40	-1,75%	145,10	151,00	147,48	230.872.356	1.565.416
TSGYO	6,82	6,81	6,82	1,94%	6,72	6,84	6,81	3.267.528	479.522
TSKB	12,12	12,11	12,12	1,08%	12,07	12,24	12,16	118.711.763	9.764.775
TSPOR	0,96	0,96	0,97	1,05%	0,96	0,97	0,96	49.025.499	50.979.393
TTKOM	62,05	62,00	62,05	-0,64%	61,80	63,75	62,56	845.134.421	13.508.544
TTRAK	471,75	471,50	472,00	0,91%	469,75	478,25	474,56	99.391.456	209.438
TUCLK	4,19	4,18	4,19	2,44%	4,11	4,21	4,15	52.735.148	12.719.326
TUKAS	2,38	2,37	2,38	1,28%	2,37	2,43	2,40	152.779.481	63.797.494
TUPRS	241,70	241,60	241,70	4,63%	234,10	246,40	241,42	6.431.106.216	26.639.090
TUREX	7,03	7,02	7,03	3,53%	6,82	7,13	6,94	60.185.078	8.675.787
TURGG	28,62	28,56	28,62	2,00%	28,00	28,70	28,43	4.563.721	160.529
TURSG	12,29	12,28	12,29	-0,41%	12,18	12,37	12,28	127.048.595	10.349.266
UCAYM	26,94	26,92	26,94	2,51%	26,62	28,50	27,55	309.995.903	11.250.726
UFUK	1.573,00	1.567,00	1.573,00	-0,76%	1.522,00	1.592,00	1.547,43	8.673.346	5.605
ULAS	32,94	32,92	32,94	0,12%	32,70	33,80	33,17	3.698.366	111.503
ULKER	119,60	119,60	119,70	0,67%	119,00	121,00	119,96	193.405.387	1.612.279
ULUFA	3,86	3,85	3,86	1,85%	3,80	3,86	3,85	10.541.422	2.740.876
ULUSE	180,00	179,90	180,00	0,00%	179,60	186,00	182,18	6.957.893	38.193
ULUUN	6,92	6,91	6,92	1,32%	6,86	6,98	6,93	9.531.343	1.374.618
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,67	14,65	14,67	1,88%	14,46	14,76	14,65	7.307.491	498.850
USAK	1,63	1,62	1,63	1,88%	1,61	1,64	1,63	45.336.109	27.815.899
VAKBN	36,06	36,04	36,06	1,98%	35,54	36,40	36,09	325.109.914	9.008.630
VAKFA	12,37	12,37	12,38	2,57%	12,17	12,44	12,31	82.897.758	6.735.842
VAKFN	1,89	1,88	1,89	2,16%	1,88	1,90	1,89	36.713.729	19.416.030
VAKKO	73,50	73,45	73,50	4,18%	71,75	74,40	73,40	39.978.264	544.700
VANGD	62,10	62,15	62,20	2,90%	59,25	63,85	61,33	12.235.927	199.522
VBTYZ	21,48	21,46	21,48	0,85%	21,12	21,90	21,49	34.122.292	1.588.111
VERTU	38,84	38,82	38,86	0,78%	38,46	40,28	39,06	49.780.784	1.274.503
VERUS	328,00	327,25	328,00	2,50%	324,00	342,25	331,72	129.285.619	389.738
VESBE	7,42	7,42	7,43	1,64%	7,35	7,47	7,41	19.042.771	2.568.508
VESTL	28,36	28,34	28,36	2,16%	28,02	28,50	28,30	48.036.681	1.697.554
VKFYO	36,00	36,00	-	9,96%	35,00	36,00	35,99	9.721.772	270.107
VKGYO	2,58	2,57	2,58	1,98%	2,54	2,60	2,58	21.883.944	8.485.229
VKING	28,66	28,66	28,68	2,87%	28,02	28,80	28,46	5.730.770	201.336
VRGYO	2,21	2,20	2,21	2,31%	2,17	2,22	2,21	14.279.601	6.468.907
VSNMD	75,65	75,65	75,75	2,23%	74,20	77,80	76,09	61.330.078	806.007
YAPRK	11,50	11,49	11,50	1,14%	11,37	11,59	11,50	36.956.604	3.215.032
YATAS	42,64	42,56	42,64	2,75%	41,56	42,72	42,39	9.604.911	226.587
YAYLA	24,50	24,50	24,54	0,49%	24,38	25,00	24,71	9.507.414	384.718
YBTAS	17,90	-	-	-0,39%	17,90	17,90	17,90	49.708	2.777
YEOTK	39,90	39,86	39,88	0,25%	39,60	40,84	40,22	118.909.337	2.956.360
YESIL	1,84	1,83	1,84	5,75%	1,76	1,86	1,81	43.065.589	23.800.202
YGGYO	153,50	153,50	153,60	5,35%	153,20	160,20	157,13	53.077.919	337.803
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,72	22,70	22,72	2,07%	22,30	22,74	22,64	16.351.179	722.328
YKBNK	37,46	37,46	37,48	1,74%	37,24	38,16	37,78	2.493.502.198	66.009.815
YKSLN	3,18	3,17	3,18	1,60%	3,15	3,19	3,17	5.218.664	1.647.725
YONGA	54,20	-	-	0,56%	54,20	54,20	54,20	69.755	1.287
YUNSA	8,81	8,80	8,81	5,51%	8,40	8,92	8,72	52.567.352	6.029.803
YYAPI	1,69	1,68	1,69	3,68%	1,66	1,75	1,69	103.067.492	61.061.095
YYLGD	11,18	11,17	11,19	1,91%	11,07	11,26	11,17	27.550.648	2.467.240
ZEDUR	8,03	8,01	8,03	1,65%	7,86	8,08	8,02	6.983.662	870.356
ZERGY	18,49	18,49	-	9,99%	17,35	18,49	18,19	296.901.382	16.320.788
ZGYO	22,82	22,82	22,94	-2,81%	22,28	24,12	22,94	81.979.555	3.573.382
ZOREN	3,03	3,02	3,03	2,02%	3,00	3,04	3,03	40.355.451	13.340.837
ZRGYO	22,28	22,24	22,28	1,09%	22,04	22,32	22,22	5.131.638	230.986

Midas’ın Kulakları

Tümünü Gör

Mar 5, 2026 • 29 dakika once

Kripto vergilendirmesine ilişkin düzenleme taslağı hazırlandı: Yatırımcıları neler bekliyor?

Mar 5, 2026 • 41 dakika once

AEFES ve TCELL bilançolarından ne bekleniyor?

Mar 5, 2026 • 54 dakika once

AB'nin Türkiye için "Made in EU" çalışması sonrası otomotiv hisseleri yükseldi

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