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	10,27	10,25	10,27	1,08%	10,14	10,30	10,22	9.733.551	952.544
A1YEN	2,92	2,92	2,93	2,46%	2,86	2,92	2,89	5.688.957	1.967.979
AAGYO	15,00	14,99	15,00	0,81%	14,85	15,03	14,96	17.709.963	1.183.885
ACSEL	131,70	131,50	131,70	0,46%	130,10	131,80	131,07	3.236.327	24.691
ADEL	30,32	30,30	30,32	1,27%	29,94	30,46	30,29	5.059.212	167.005
ADESE	0,93	0,92	0,93	2,20%	0,91	0,93	0,92	11.670.324	12.685.031
ADGYO	51,05	51,05	51,15	1,59%	50,25	51,55	50,91	4.036.989	79.304
AEFES	20,40	20,38	20,40	3,50%	19,66	20,50	20,18	207.250.308	10.271.179
AFYON	13,06	13,04	13,06	2,83%	12,68	13,07	12,92	5.562.375	430.542
AGESA	238,00	237,90	238,00	0,63%	235,40	238,00	237,37	2.867.646	12.081
AGHOL	32,64	32,60	32,64	2,06%	31,88	32,68	32,41	20.613.502	636.068
AGROT	2,50	2,49	2,50	1,63%	2,45	2,50	2,48	5.156.702	2.079.087
AGYO	7,80	7,77	7,80	-0,76%	7,61	7,90	7,78	451.336	58.032
AHGAZ	38,06	38,06	38,12	2,64%	36,90	38,12	37,50	56.716.010	1.512.614
AHSGY	20,22	20,14	20,20	1,10%	19,92	20,30	20,13	4.763.058	236.602
AKBNK	70,65	70,65	70,70	0,64%	70,05	71,10	70,69	1.834.957.949	25.959.341
AKCNS	232,10	232,10	232,40	0,26%	231,30	233,40	232,48	5.763.637	24.792
AKENR	10,58	10,57	10,58	1,73%	10,41	10,59	10,52	11.920.466	1.133.465
AKFGY	2,74	2,73	2,74	2,62%	2,67	2,76	2,72	6.198.940	2.279.047
AKFIS	91,30	91,15	91,25	3,16%	87,70	91,40	90,49	52.882.280	584.420
AKFYE	24,26	24,26	24,30	1,00%	23,82	24,38	24,09	33.948.674	1.409.150
AKGRT	7,15	7,14	7,15	0,85%	7,09	7,15	7,13	3.173.396	445.357
AKHAN	35,92	35,92	35,94	1,18%	35,26	36,16	35,81	9.687.549	270.557
AKMGY	244,50	244,40	244,70	0,49%	243,30	248,60	245,31	951.562	3.879
AKSA	11,81	11,81	11,82	1,11%	11,67	11,83	11,77	16.165.282	1.373.331
AKSEN	92,00	91,95	92,00	2,85%	88,30	92,80	91,47	158.557.690	1.733.388
AKSGY	9,42	9,40	9,42	0,43%	9,37	9,43	9,39	824.809	87.816
AKSUE	44,86	44,86	44,92	-0,84%	44,72	45,30	44,99	8.218.307	182.677
AKYHO	2,48	2,47	2,48	0,00%	2,46	2,48	2,47	291.005	117.842
ALARK	100,70	100,60	100,70	1,77%	98,20	100,90	99,68	84.830.992	851.079
ALBRK	8,01	8,00	8,01	0,75%	7,93	8,04	8,01	13.130.873	1.639.763
ALCAR	827,00	827,00	828,50	1,72%	807,50	831,00	818,86	12.643.141	15.440
ALCTL	141,90	141,60	141,80	1,43%	139,70	142,50	140,86	5.807.180	41.227
ALFAS	45,20	45,14	45,20	0,22%	44,64	45,26	45,05	7.904.712	175.483
ALGYO	3,53	3,53	3,54	1,73%	3,46	3,57	3,52	30.988.808	8.804.163
ALKA	8,93	8,93	8,94	0,79%	8,85	8,94	8,90	3.335.893	374.950
ALKIM	17,24	17,22	17,24	1,11%	17,07	17,25	17,18	2.981.024	173.481
ALKLC	384,00	383,75	384,00	1,25%	378,75	384,50	380,85	60.122.654	157.863
ALTINS1	70,10	70,09	70,10	-0,11%	69,90	70,15	70,05	51.845.116	740.172
ALTNY	15,66	15,65	15,66	1,03%	15,45	15,66	15,57	48.514.665	3.115.249
ALVES	2,47	2,47	2,48	0,41%	2,46	2,49	2,47	14.737.124	5.959.280
ANELE	92,75	92,75	92,85	-3,89%	91,65	96,05	93,44	79.866.047	854.756
ANGEN	10,35	10,34	10,35	1,07%	10,25	10,37	10,32	1.437.821	139.388
ANHYT	98,35	98,35	98,40	0,82%	97,55	98,60	98,27	8.050.995	81.925
ANSGR	27,70	27,68	27,70	1,24%	27,28	27,76	27,54	10.503.290	381.322
ARASE	119,00	118,90	119,00	-0,67%	117,80	119,30	118,38	1.808.907	15.281
ARCLK	97,35	97,35	97,40	0,88%	96,10	97,40	97,06	13.459.221	138.673
ARDYZ	66,80	66,80	66,85	-1,33%	65,30	67,55	66,58	54.351.074	816.354
ARENA	26,54	26,50	26,54	1,69%	26,18	26,58	26,47	4.614.963	174.371
ARFYE	30,20	30,20	30,22	0,60%	29,86	30,64	30,30	20.192.479	666.380
ARMGD	176,40	176,10	176,40	1,91%	170,60	177,60	174,48	23.287.378	133.471
ARSAN	3,16	3,16	3,17	1,94%	3,10	3,17	3,15	4.896.007	1.556.013
ARTMS	42,68	42,68	42,72	0,85%	42,16	43,02	42,66	7.830.443	183.549
ARZUM	1,97	1,97	1,98	-1,01%	1,95	1,98	1,96	9.761.773	4.975.064
ASELS	364,00	363,75	364,00	1,46%	355,00	364,00	360,19	2.959.977.576	8.217.826
ASGYO	12,82	12,82	12,83	-0,47%	12,70	13,01	12,79	12.598.095	984.713
ASTOR	311,75	311,50	311,75	2,30%	302,75	312,50	309,04	1.283.551.941	4.153.362
ASUZU	54,05	54,05	54,10	1,31%	53,50	54,15	53,91	2.225.987	41.290
ATAGY	11,85	11,79	11,85	0,08%	11,70	11,94	11,82	117.035	9.906
ATAKP	51,40	51,35	51,45	1,48%	50,55	51,60	51,31	3.353.134	65.348
ATATP	216,70	216,60	216,80	0,37%	214,00	220,30	217,51	42.715.136	196.381
ATATR	15,14	15,13	15,15	0,66%	15,02	15,17	15,11	48.469.011	3.207.671
ATEKS	131,60	-	-	6,30%	131,60	131,60	131,60	286.098	2.174
ATLAS	7,56	7,56	7,57	1,20%	7,47	7,56	7,53	686.066	91.150
ATSYH	117,40	-	-	9,93%	117,40	117,40	117,40	1.154.864	9.837
AVGYO	16,22	16,20	16,22	1,88%	15,68	16,23	16,07	2.380.457	148.116
AVHOL	38,60	38,54	38,60	1,42%	37,92	38,70	38,21	5.994.260	156.868
AVOD	4,34	4,33	4,34	1,17%	4,28	4,35	4,31	4.107.549	953.048
AVPGY	54,50	54,50	54,55	0,55%	54,25	55,15	54,72	8.411.482	153.732
AVTUR	15,51	15,54	15,65	-1,46%	15,51	15,97	15,68	431.466	27.524
AYCES	536,50	535,50	536,50	-0,09%	533,00	545,00	535,57	6.073.938	11.341
AYDEM	26,04	26,04	26,08	1,40%	25,72	26,08	25,96	5.144.974	198.183
AYEN	34,02	34,02	34,06	0,59%	33,70	34,14	34,01	2.960.154	87.041
AYES	32,90	-	-	0,49%	32,90	32,90	32,90	70.801	2.152
AYGAZ	236,70	236,70	236,90	2,11%	232,60	238,50	236,10	44.797.202	189.740
AZTEK	4,67	4,66	4,67	0,86%	4,61	4,68	4,64	3.779.264	814.241
BAGFS	24,74	24,68	24,76	0,73%	24,46	24,78	24,70	1.344.661	54.450
BAHKM	128,30	127,90	128,30	5,60%	123,20	128,80	125,64	63.966.977	509.137
BAKAB	54,55	54,55	54,60	2,92%	53,00	55,00	54,10	6.154.522	113.767
BALAT	69,80	-	-	0,00%	69,80	69,80	69,80	88.646	1.270
BALSU	13,76	13,75	13,76	0,81%	13,53	13,80	13,68	122.590.701	8.961.952
BANVT	168,00	167,90	168,10	0,78%	166,00	169,00	167,52	7.238.192	43.209
BARMA	69,45	69,30	69,50	-0,36%	69,10	71,00	69,48	19.971.770	287.451
BASCM	14,20	-	-	0,21%	14,20	14,20	14,20	15.648	1.102
BASGZ	46,72	46,72	46,74	0,21%	46,00	47,00	46,59	2.009.163	43.122
BAYRK	4,54	4,53	4,54	0,89%	4,50	4,58	4,53	3.850.677	849.488
BEGYO	3,96	3,95	3,96	1,02%	3,91	3,96	3,94	1.686.328	428.439
BERA	14,93	14,92	14,93	1,36%	14,73	14,93	14,84	14.100.998	950.368
BESLR	13,31	13,31	13,32	1,14%	13,16	13,33	13,27	2.793.022	210.421
BESTE	30,80	30,80	30,84	0,98%	30,42	30,98	30,69	27.489.187	895.590
BETAE	85,55	85,55	-	9,96%	80,50	85,55	83,34	1.569.490.736	18.831.420
BEYAZ	24,54	24,48	24,54	1,49%	24,20	24,54	24,40	1.436.808	58.886
BFREN	132,00	131,90	132,00	0,61%	131,20	132,10	131,83	1.171.068	8.883
BIENY	21,28	21,26	21,28	1,04%	21,08	21,30	21,22	4.416.016	208.155
BIGCH	6,77	6,76	6,77	3,68%	6,55	6,80	6,69	11.033.613	1.648.491
BIGEN	94,55	94,50	94,75	2,77%	93,60	99,75	96,09	99.028.158	1.030.536
BIGTK	355,50	355,50	356,00	5,80%	330,00	361,00	350,75	124.312.361	354.420
BIMAS	372,50	372,50	372,75	2,05%	365,25	373,75	371,14	869.146.137	2.341.804
BINBN	184,70	184,40	184,70	2,95%	179,00	185,20	183,04	12.519.859	68.398
BINHO	10,57	10,56	10,57	2,03%	10,38	10,60	10,49	55.348.374	5.278.233
BIOEN	17,28	17,27	17,28	1,59%	17,02	17,33	17,15	27.463.791	1.601.261
BIZIM	25,58	25,54	25,58	0,47%	25,40	25,58	25,51	929.158	36.427
BJKAS	1,64	1,63	1,64	0,00%	1,63	1,65	1,64	30.967.472	18.925.138
BLCYT	21,98	21,96	21,98	2,23%	21,50	22,24	21,83	5.000.572	229.080
BLUME	34,94	34,80	34,94	-0,11%	34,30	35,50	34,64	13.034.863	376.324
BMSCH	13,79	13,78	13,79	1,25%	13,66	13,98	13,85	3.969.761	286.682
BMSTL	43,40	43,36	43,40	1,97%	42,66	43,66	43,33	16.076.295	371.049
BNTAS	6,10	6,08	6,09	1,50%	6,01	6,10	6,07	2.145.926	353.734
BOBET	18,97	18,97	18,99	0,74%	18,81	19,00	18,94	4.800.161	253.426
BORLS	6,14	6,13	6,14	-3,91%	6,05	6,26	6,14	12.848.095	2.091.179
BORSK	5,81	5,81	5,82	1,40%	5,73	5,82	5,78	2.853.134	493.268
BOSSA	6,37	6,36	6,37	1,11%	6,30	6,37	6,35	1.315.163	207.124
BRISA	81,50	81,50	81,60	1,88%	80,35	81,60	81,20	1.994.423	24.561
BRKO	12,80	-	-	0,00%	12,80	12,80	12,80	20.493	1.601
BRKSN	7,91	7,90	7,91	-0,63%	7,90	7,96	7,91	295.256	37.335
BRKVY	83,30	83,25	83,35	1,22%	82,30	83,85	83,11	2.838.029	34.148
BRLSM	16,84	16,82	16,84	1,08%	16,67	16,87	16,80	5.241.394	312.034
BRMEN	15,88	-	-	-0,75%	15,88	15,88	15,88	157.307	9.906
BRSAN	538,00	538,00	538,50	2,38%	527,00	540,00	535,22	121.475.000	226.965
BRYAT	1.831,00	1.831,00	1.833,00	1,10%	1.812,00	1.837,00	1.827,60	10.192.503	5.577
BSOKE	35,18	35,16	35,20	2,51%	33,88	35,30	34,71	27.356.478	788.188
BTCIM	5,41	5,40	5,41	1,31%	5,34	5,44	5,40	33.035.541	6.119.650
BUCIM	5,38	5,38	5,39	0,75%	5,33	5,40	5,37	1.891.187	352.187
BULGS	38,28	38,24	38,28	1,22%	37,70	38,28	38,06	8.188.960	215.157
BURCE	40,02	40,00	40,02	1,06%	39,44	40,08	39,82	4.612.711	115.844
BURVA	920,00	912,50	919,50	2,22%	868,00	920,00	891,62	4.835.257	5.423
BVSAN	120,40	120,50	120,70	1,78%	117,90	121,00	119,35	10.335.289	86.597
BYDNR	36,82	36,80	36,84	2,05%	36,48	36,92	36,64	3.548.392	96.849
CANTE	1,28	1,27	1,28	1,59%	1,25	1,28	1,27	74.761.143	59.076.321
CASA	70,00	-	-	-1,27%	70,00	70,00	70,00	98.700	1.410
CATES	43,68	43,66	43,70	4,15%	42,12	43,98	43,25	49.765.136	1.150.592
CCOLA	83,20	83,20	83,25	0,97%	82,20	84,00	83,18	54.200.443	651.623
CELHA	23,24	23,20	23,38	3,84%	21,86	23,70	22,93	55.555.833	2.422.741
CEMAS	4,25	4,24	4,25	1,43%	4,19	4,25	4,23	5.935.449	1.404.012
CEMTS	9,56	9,56	9,57	0,21%	9,50	9,60	9,54	1.526.182	159.943
CEMZY	12,60	12,60	12,62	1,78%	12,32	12,67	12,49	15.446.206	1.236.749
CEOEM	28,66	28,68	28,72	0,49%	28,50	29,10	28,73	19.421.822	675.987
CGCAM	45,38	45,36	45,38	1,02%	44,92	45,70	45,37	25.415.793	560.184
CIMSA	46,52	46,52	46,54	1,57%	45,74	46,58	46,22	40.304.264	871.968
CLEBI	1.534,00	1.533,00	1.534,00	0,85%	1.480,00	1.540,00	1.527,50	8.185.880	5.359
CMBTN	1.647,00	1.647,00	1.649,00	0,73%	1.631,00	1.681,00	1.648,59	7.041.126	4.271
CMENT	288,00	-	-	0,26%	288,00	288,00	288,00	66.528	231
CONSE	2,52	2,52	2,53	0,80%	2,51	2,53	2,52	1.111.808	441.141
COSMO	141,70	141,50	141,70	1,21%	141,70	142,00	141,89	188.850	1.331
CRDFA	37,10	37,10	37,12	0,27%	36,10	37,50	37,15	5.722.178	154.051
CRFSA	139,80	139,80	140,00	1,01%	138,90	140,90	140,08	9.980.636	71.251
CUSAN	22,70	22,70	22,74	1,16%	22,44	22,74	22,62	728.297	32.199
CVKMD	38,80	38,74	38,78	-0,10%	38,56	39,40	38,80	65.874.716	1.697.824
CWENE	38,96	38,94	38,96	-0,26%	38,52	39,88	39,21	291.897.008	7.445.125
DAGI	9,58	9,58	9,59	-0,83%	9,52	9,87	9,69	49.747.882	5.136.675
DAPGM	9,10	9,09	9,11	0,44%	9,00	9,18	9,12	59.002.479	6.467.861
DARDL	1,92	1,92	1,93	1,59%	1,89	1,93	1,92	2.357.792	1.229.967
DCTTR	12,81	12,79	12,81	0,23%	12,59	12,81	12,70	8.268.559	651.078
DENGE	2,49	2,49	2,50	0,81%	2,48	2,50	2,49	3.392.812	1.364.024
DERHL	11,71	11,70	11,71	1,91%	11,49	11,72	11,61	8.076.837	695.572
DERIM	38,30	38,30	38,32	0,42%	38,14	38,60	38,36	3.276.389	85.423
DESA	10,49	10,47	10,49	-0,10%	10,42	10,59	10,49	2.298.566	219.131
DESPC	41,00	41,00	41,10	1,28%	40,50	41,14	40,85	843.607	20.652
DEVA	70,15	70,05	70,20	2,63%	68,15	70,30	69,57	4.103.648	58.985
DGATE	102,90	102,80	102,90	1,18%	101,90	103,20	102,60	901.929	8.791
DGGYO	37,28	37,28	37,30	-1,53%	36,28	37,96	36,82	2.437.928	66.215
DGNMO	8,11	8,12	8,14	0,75%	8,02	8,31	8,09	5.535.214	684.381
DIRIT	20,96	-	-	4,70%	20,96	20,96	20,96	17.523	836
DITAS	27,70	27,66	27,70	-0,65%	27,20	28,14	27,56	13.372.920	485.269
DMLKTG	6,04	6,03	6,04	0,67%	6,00	6,04	6,01	6.409.120	1.065.986
DMRGD	13,22	13,19	13,22	2,48%	12,68	13,28	12,98	197.839.458	15.238.639
DMSAS	8,45	8,45	8,46	-0,12%	8,43	8,51	8,45	2.603.504	308.176
DNISI	20,56	20,52	20,54	1,28%	20,30	20,58	20,44	1.041.619	50.969
DOAS	183,80	183,80	183,90	0,99%	182,00	183,90	183,37	19.293.253	105.217
DOCO	11.337,50	11.330,00	11.345,00	-1,31%	11.272,50	11.520,00	11.424,44	15.308.743	1.340
DOFER	31,10	31,08	31,12	2,37%	30,22	33,06	31,14	4.520.515	145.172
DOFRB	171,00	170,80	171,00	0,65%	168,70	171,50	169,90	76.157.815	448.243
DOGUB	78,20	78,20	78,40	-1,57%	76,40	79,10	77,93	3.237.578	41.543
DOHOL	20,68	20,66	20,68	1,37%	20,30	20,70	20,61	18.428.094	894.166
DOKTA	23,82	23,76	23,82	1,10%	23,58	23,86	23,72	1.073.105	45.250
DSTKF	3.850,00	3.847,50	3.850,00	0,39%	3.805,00	3.870,00	3.840,58	218.390.735	56.864
DUNYH	146,50	146,30	146,60	1,03%	142,60	148,00	144,76	24.239.483	167.451
DURDO	5,05	5,05	5,06	1,00%	5,00	5,06	5,03	456.649	90.877
DURKN	20,70	20,68	20,72	1,47%	20,44	20,72	20,59	4.195.953	203.758
DYOBY	13,50	13,50	13,51	1,05%	13,36	13,54	13,46	2.894.663	215.076
DZGYO	8,28	8,27	8,29	1,47%	8,18	8,29	8,25	1.746.914	211.682
EBEBK	77,95	77,95	78,20	2,57%	75,95	78,30	77,29	7.019.706	90.824
ECILC	75,85	75,80	75,85	3,55%	73,00	75,95	74,87	67.184.682	897.404
ECOGR	37,40	37,40	37,46	-0,27%	37,40	38,20	37,79	39.040.770	1.033.243
ECZYT	335,50	335,50	336,00	1,98%	328,00	336,50	332,12	34.996.254	105.371
EDATA	18,45	18,43	18,45	1,32%	18,32	18,48	18,42	2.983.016	161.986
EDIP	37,94	37,92	37,94	1,23%	37,46	38,38	37,82	2.251.604	59.538
EFOR	14,87	14,87	14,88	1,16%	14,75	15,03	14,91	89.096.176	5.976.510
EGEEN	5.485,00	5.485,00	5.487,50	0,83%	5.425,00	5.487,50	5.455,97	6.694.475	1.227
EGEGY	30,08	30,08	30,10	0,94%	30,00	30,28	30,11	4.781.295	158.799
EGEPO	18,90	18,91	18,95	-1,00%	18,81	19,19	19,05	8.633.447	453.120
EGGUB	97,75	97,75	97,90	0,88%	97,00	97,90	97,59	4.502.805	46.140
EGPRO	36,54	36,54	36,58	1,73%	36,30	36,60	36,43	2.615.755	71.809
EGSER	2,99	2,99	3,00	1,01%	2,95	3,00	2,98	383.131	128.745
EKDMR	55,80	55,75	55,80	0,45%	55,55	56,50	55,90	133.728.356	2.392.384
EKGYO	20,70	20,68	20,70	1,67%	20,30	20,70	20,53	336.603.753	16.395.619
EKIM	28,02	28,02	28,04	2,86%	26,68	28,76	27,90	812.252.883	29.109.908
EKIZ	70,70	-	-	0,00%	70,70	70,70	70,70	173.922	2.460
EKOS	6,24	6,23	6,24	0,97%	6,21	6,35	6,24	6.818.929	1.092.929
EKSUN	6,35	6,35	6,36	-0,78%	6,31	6,44	6,35	4.909.121	773.430
ELITE	31,16	31,10	31,16	0,71%	30,92	31,32	31,12	2.933.060	94.265
EMKEL	19,57	19,55	19,57	1,87%	19,18	19,75	19,55	19.210.236	982.779
EMNIS	149,50	-	-	0,13%	149,50	149,50	149,50	76.245	510
EMPAE	74,05	74,00	74,05	0,75%	67,75	74,55	71,11	290.735.041	4.088.683
ENDAE	16,67	16,67	16,69	-0,18%	16,55	16,81	16,72	8.517.773	509.350
ENERY	9,88	9,87	9,88	4,00%	9,43	10,04	9,76	192.079.877	19.674.253
ENJSA	105,80	105,80	105,90	1,73%	104,10	106,00	105,25	35.884.813	340.960
ENKAI	89,75	89,70	89,75	1,41%	88,25	89,85	89,34	143.583.165	1.607.159
ENPRA	63,10	-	-	0,96%	63,10	63,10	63,10	791.148	12.538
ENSRI	5,95	5,94	5,95	0,34%	5,86	5,99	5,92	30.024.265	5.068.591
ENTRA	4,60	4,60	4,61	1,55%	4,54	4,62	4,60	7.809.455	1.697.800
EPLAS	5,59	5,58	5,59	0,72%	5,51	5,59	5,58	558.507	100.119
ERBOS	169,60	169,50	169,60	0,89%	168,00	169,90	168,86	1.790.413	10.603
ERCB	47,70	47,68	47,70	1,06%	47,28	47,74	47,58	5.559.624	116.857
EREGL	40,68	40,66	40,68	1,55%	39,90	40,80	40,42	750.886.377	18.576.586
ERSU	23,00	22,90	23,00	-0,95%	22,68	23,40	22,89	747.410	32.651
ESCAR	49,28	49,24	49,28	3,57%	47,90	49,90	49,10	42.524.765	866.016
ESCOM	5,93	5,92	5,93	0,17%	5,88	5,99	5,92	17.574.106	2.968.244
ESEN	3,55	3,55	3,56	1,43%	3,49	3,56	3,53	11.846.125	3.357.681
ETILR	6,09	6,08	6,09	-0,16%	5,98	6,12	6,06	6.963.885	1.149.717
ETYAT	14,00	13,99	14,00	-0,21%	13,75	14,00	13,96	2.362.881	169.222
EUHOL	10,20	-	-	-1,83%	10,20	10,20	10,20	395.556	38.780
EUKYO	12,53	12,53	12,62	-0,56%	12,50	12,89	12,69	1.807.956	142.512
EUPWR	86,55	86,50	86,60	0,46%	86,15	87,55	86,80	153.914.454	1.773.256
EUREN	4,15	4,14	4,15	0,73%	4,11	4,15	4,13	17.888.357	4.335.459
EUYO	5,01	5,00	5,01	0,80%	4,93	5,04	4,99	289.717	58.043
EYGYO	2,39	2,39	2,40	0,84%	2,37	2,40	2,39	1.598.685	670.356
FADE	15,49	15,49	15,50	0,72%	15,30	15,50	15,42	1.450.845	94.100
FENER	3,22	3,22	3,23	-0,31%	3,16	3,24	3,21	88.337.224	27.545.944
FLAP	10,87	10,86	10,87	-1,18%	10,70	10,98	10,79	1.136.489	105.334
FMIZP	296,75	296,75	297,25	0,76%	293,00	297,00	296,22	1.126.208	3.802
FONET	4,97	4,96	4,97	3,11%	4,81	5,07	4,95	30.769.920	6.213.547
FORMT	2,03	2,02	2,03	1,00%	1,99	2,03	2,01	5.690.867	2.829.681
FORTE	95,85	95,85	95,90	2,90%	94,20	96,40	95,40	22.156.662	232.257
FRIGO	1,99	1,98	1,99	1,02%	1,98	2,02	1,99	3.856.581	1.934.697
FRMPL	33,46	33,44	33,46	1,39%	32,96	33,54	33,30	10.480.323	314.728
FROTO	81,25	81,20	81,25	0,49%	80,70	81,45	81,20	191.251.151	2.355.211
FZLGY	13,11	13,10	13,12	0,85%	12,96	13,22	13,05	16.967.667	1.300.186
GARAN	132,00	132,00	132,10	1,46%	129,70	132,20	131,52	703.629.501	5.349.815
GARFA	27,44	27,42	27,44	0,96%	27,12	27,46	27,33	1.090.472	39.895
GATEG	295,00	-	-	-0,76%	295,00	295,00	295,00	636.905	2.159
GEDIK	7,26	7,26	7,27	0,28%	7,20	7,29	7,25	17.885.369	2.468.067
GEDZA	29,12	29,12	29,16	0,76%	28,92	29,24	29,11	3.698.118	127.048
GENIL	8,97	8,97	8,98	-0,11%	8,93	9,00	8,97	26.261.627	2.929.250
GENKM	13,01	12,99	13,00	1,32%	12,81	13,05	12,97	21.027.141	1.621.757
GENTS	6,05	6,04	6,05	1,85%	5,90	6,06	5,98	5.614.936	938.298
GEREL	33,00	33,00	33,04	3,71%	31,60	33,50	32,59	99.778.735	3.061.732
GESAN	79,45	79,45	79,50	0,00%	79,30	80,00	79,71	64.681.138	811.469
GIPTA	65,50	65,45	65,50	0,15%	65,15	65,80	65,46	10.437.922	159.461
GLBMD	14,42	14,42	14,60	0,14%	13,90	14,72	14,41	3.762.201	261.118
GLCVY	55,05	55,00	55,05	0,73%	54,65	55,20	54,99	1.629.411	29.630
GLRMK	158,90	158,80	158,90	1,53%	156,50	159,90	158,09	53.788.902	340.238
GLRYH	3,30	3,29	3,30	2,17%	3,25	3,30	3,28	3.419.264	1.043.458
GLYHO	17,64	17,65	17,68	0,51%	17,45	17,68	17,59	3.147.965	178.976
GMTAS	45,42	45,36	45,42	-0,18%	45,06	45,96	45,46	4.360.594	95.928
GOKNR	23,22	23,22	23,24	0,87%	23,04	23,24	23,17	8.494.105	366.609
GOLDA	12,24	12,24	-	9,97%	12,24	12,24	12,24	23.414.496	1.912.949
GOLTS	318,25	318,25	318,50	0,63%	316,50	318,50	317,45	3.469.701	10.930
GOODY	2,88	2,87	2,88	0,70%	2,84	2,90	2,87	11.006.164	3.835.769
GOZDE	22,78	22,76	22,78	1,97%	22,22	22,80	22,65	2.248.033	99.252
GRNYO	16,44	16,44	16,48	1,42%	16,18	16,75	16,47	613.104	37.224
GRSEL	301,00	300,75	301,00	1,78%	295,75	308,00	299,42	29.321.507	97.929
GRTHO	239,50	239,40	239,60	0,21%	235,70	240,00	238,57	18.066.762	75.729
GSDDE	12,89	12,88	12,89	0,94%	12,53	13,03	12,86	18.155.048	1.412.194
GSDHO	5,43	5,42	5,43	2,84%	5,28	5,46	5,37	10.074.791	1.875.277
GSRAY	1,01	1,01	1,02	1,00%	1,00	1,02	1,01	54.612.623	54.084.784
GUBRF	446,25	446,00	446,25	2,12%	435,50	448,00	441,83	152.835.394	345.916
GUNDG	1.948,00	1.949,00	1.950,00	-0,46%	1.889,00	1.960,00	1.929,82	118.672.239	61.494
GWIND	24,18	24,16	24,18	0,92%	23,96	24,20	24,10	15.573.140	646.087
GZNMI	56,05	56,00	56,10	0,81%	55,15	56,40	55,83	7.262.303	130.078
HALKB	41,80	41,78	41,80	0,87%	41,36	42,16	41,84	312.769.166	7.476.054
HATEK	16,18	16,17	16,18	-0,19%	16,04	16,18	16,11	1.158.244	71.916
HATSN	53,65	53,65	53,75	0,75%	52,95	54,60	53,77	25.607.087	476.276
HDFGS	2,63	2,63	2,64	0,77%	2,59	2,64	2,61	17.852.240	6.836.413
HEDEF	175,70	-	-	-5,03%	175,70	184,40	180,27	46.000.112	255.181
HEKTS	3,08	3,07	3,08	2,67%	3,00	3,10	3,06	361.826.915	118.229.691
HKTM	10,69	10,68	10,71	2,39%	10,35	10,71	10,60	7.006.313	661.234
HLGYO	5,36	5,36	5,37	0,75%	5,32	5,37	5,36	23.444.075	4.376.612
HOROZ	63,70	63,65	63,75	0,39%	63,20	64,10	63,65	11.925.363	187.372
HRKET	102,20	102,00	102,20	-0,87%	101,10	103,70	102,39	51.026.275	498.346
HTTBT	38,22	38,22	38,24	1,16%	37,84	38,26	38,07	1.300.739	34.169
HUBVC	2,95	2,95	2,96	-1,01%	2,87	2,96	2,94	871.087	295.988
HUNER	3,42	3,41	3,42	1,18%	3,38	3,43	3,41	8.667.858	2.543.557
HURGZ	6,23	6,22	6,23	-0,16%	6,16	6,25	6,19	2.314.145	373.669
ICBCT	20,80	20,76	20,80	0,97%	20,50	20,96	20,69	4.534.482	219.187
ICUGS	5,56	5,54	5,56	1,09%	5,49	5,58	5,55	5.934.042	1.069.971
IDGYO	4,54	4,48	4,54	-1,94%	4,48	4,57	4,55	726.966	159.784
IEYHO	160,00	159,80	160,00	1,20%	159,00	160,80	160,11	111.792.846	698.248
IHAAS	66,05	66,00	66,05	8,90%	62,50	66,70	65,49	84.734.482	1.293.904
IHEVA	2,01	2,01	2,03	-0,50%	2,01	2,04	2,03	397.217	195.919
IHGZT	1,31	1,30	1,31	0,77%	1,29	1,31	1,31	4.012.767	3.071.818
IHLAS	1,13	1,12	1,13	1,80%	1,11	1,13	1,12	10.204.618	9.105.561
IHLGM	1,72	1,71	1,72	0,58%	1,70	1,73	1,72	6.580.531	3.831.273
IHYAY	1,38	1,38	1,39	0,00%	1,38	1,39	1,39	101.087	72.799
IMASM	2,88	2,88	2,89	1,05%	2,84	2,88	2,86	3.495.023	1.220.177
INDES	10,69	10,67	10,69	1,81%	10,52	10,76	10,67	8.283.608	776.414
INFO	6,88	-	6,88	-9,95%	6,88	7,34	6,92	48.124.502	6.952.001
INGRM	407,00	406,50	407,00	0,62%	404,50	410,50	407,22	4.259.137	10.459
INTEK	235,00	-	-	0,73%	235,00	235,00	235,00	934.830	3.978
INTEM	263,75	263,50	264,00	2,33%	257,75	266,25	263,64	3.922.911	14.880
INVEO	8,43	8,42	8,43	0,48%	8,30	8,44	8,39	7.815.052	931.530
INVES	601,50	601,50	602,50	0,25%	598,50	606,00	600,11	5.264.761	8.773
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	67,00	-	-	0,75%	67,00	67,00	67,00	74.035	1.105
ISBTR	495.495,00	-	-	0,00%	495.495,00	495.495,00	495.495,00	990.990	2
ISCTR	14,05	14,04	14,05	1,08%	13,88	14,11	14,03	998.551.427	71.193.177
ISDMR	54,90	54,90	55,00	1,67%	53,60	55,25	54,47	6.420.561	117.872
ISFIN	19,47	19,47	19,48	0,36%	19,35	19,55	19,44	1.552.415	79.876
ISGSY	18,99	18,99	19,01	0,21%	18,02	19,48	19,07	24.821.113	1.301.766
ISGYO	28,32	28,32	28,40	4,58%	26,98	28,84	27,90	69.318.773	2.484.795
ISKPL	6,62	6,61	6,62	2,16%	6,51	6,77	6,67	157.662.371	23.630.259
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	34,90	34,90	34,92	0,81%	34,62	34,94	34,84	18.550.792	532.447
ISSEN	7,21	7,19	7,20	0,84%	7,16	7,25	7,21	539.170	74.768
ISVEA	22,98	22,98	-	9,95%	22,98	22,98	22,98	6.452.692	280.796
ISYAT	7,87	7,86	7,88	0,77%	7,81	7,89	7,86	320.265	40.773
IZENR	8,53	8,53	8,54	1,91%	8,39	8,56	8,47	63.993.111	7.551.645
IZFAS	61,90	61,90	61,95	1,14%	60,70	62,00	61,27	18.500.756	301.971
IZINV	62,65	62,65	62,80	0,24%	61,90	62,90	62,46	2.951.503	47.257
IZMDC	9,72	9,72	9,73	0,52%	9,69	9,80	9,74	10.084.865	1.035.360
JANTS	16,59	16,58	16,60	-0,06%	15,90	16,79	16,56	30.366.561	1.833.859
KAPLM	486,50	486,75	487,25	-2,89%	483,50	504,00	492,58	14.352.670	29.138
KAREL	10,16	10,16	10,17	1,30%	9,98	10,24	10,13	26.881.254	2.654.224
KARSN	11,64	11,63	11,64	0,95%	11,48	11,67	11,60	16.849.359	1.452.530
KARTN	170,10	169,80	170,10	3,97%	164,40	172,30	168,77	42.892.783	254.153
KATMR	2,52	2,51	2,52	0,80%	2,48	2,53	2,51	20.360.442	8.113.638
KAYSE	4,19	4,18	4,19	0,72%	4,13	4,19	4,16	6.687.814	1.608.886
KBORU	26,44	26,42	26,46	1,38%	25,88	26,50	26,22	8.664.483	330.454
KCAER	13,65	13,62	13,64	2,63%	13,29	13,69	13,53	25.108.868	1.855.808
KCHOL	189,30	189,30	189,40	2,27%	184,70	189,60	187,71	930.196.894	4.955.582
KENT	361,00	-	-	-0,96%	361,00	361,00	361,00	116.242	322
KERVN	6,15	-	-	1,49%	6,15	6,15	6,15	168.307	27.367
KFEIN	8,90	8,89	8,90	4,09%	8,62	8,99	8,86	17.000.536	1.918.399
KGYO	8,00	7,98	8,00	-3,03%	7,64	8,34	7,94	33.412.410	4.207.703
KIMMR	15,02	15,01	15,03	0,67%	14,91	15,08	15,00	910.658	60.709
KLGYO	5,04	5,04	5,05	1,00%	5,00	5,05	5,04	4.399.420	873.287
KLKIM	28,74	28,70	28,74	7,00%	26,90	29,54	28,90	56.891.320	1.968.474
KLMSN	31,12	31,12	31,16	0,91%	30,80	31,16	30,97	5.690.544	183.737
KLNMA	9,95	-	-	0,40%	9,95	9,95	9,95	866.108	87.046
KLRHO	83,70	83,70	83,80	-0,36%	82,95	84,25	83,61	46.436.263	555.386
KLSER	25,62	25,60	25,62	1,67%	25,24	25,64	25,48	5.752.060	225.769
KLSYN	14,19	14,18	14,20	0,00%	13,96	14,23	14,11	3.851.451	272.999
KLYPV	61,30	61,20	61,30	1,57%	59,35	61,75	60,84	39.345.308	646.706
KMPUR	18,10	18,09	18,10	2,09%	17,73	18,11	18,02	3.850.671	213.718
KNFRT	12,11	12,10	12,13	-0,08%	12,00	12,18	12,09	3.639.920	300.989
KOCMT	4,25	4,25	4,26	2,41%	4,09	4,30	4,20	78.982.523	18.825.126
KONKA	13,45	13,44	13,45	1,36%	13,27	13,45	13,37	4.276.070	319.778
KONTR	5,38	-	-	9,13%	5,38	5,38	5,38	10.911.479	2.028.156
KONYA	3.905,00	3.900,00	3.905,00	0,77%	3.870,00	3.905,00	3.889,67	4.729.843	1.216
KOPOL	6,25	6,24	6,25	1,63%	6,15	6,25	6,21	7.593.683	1.223.747
KORDS	81,10	81,00	81,10	1,88%	80,00	81,30	80,74	20.523.843	254.185
KOTON	14,34	14,31	14,34	1,27%	14,18	14,40	14,28	14.525.103	1.017.156
KRDMA	38,38	38,36	38,40	0,37%	37,94	38,44	38,29	32.728.760	854.676
KRDMB	134,70	134,50	134,70	-0,22%	133,20	135,60	134,22	27.073.425	201.712
KRDMD	37,36	37,36	37,38	2,30%	36,36	37,40	36,95	278.086.711	7.525.689
KRGYO	2,53	2,52	2,53	0,80%	2,51	2,53	2,52	2.326.697	922.888
KRONT	23,54	23,50	23,54	1,20%	23,26	23,74	23,50	1.840.839	78.348
KRPLS	9,03	9,02	9,05	-0,22%	8,85	9,05	8,97	1.693.581	188.739
KRSTL	10,34	10,33	10,34	0,88%	10,25	10,36	10,32	3.185.496	308.713
KRTEK	22,54	22,54	22,68	-0,62%	22,32	22,76	22,59	127.022	5.624
KRVGD	2,77	2,77	2,78	0,73%	2,74	2,78	2,76	713.633	258.963
KSTUR	2.797,50	-	-	-0,09%	2.797,50	2.797,50	2.797,50	293.738	105
KTLEV	194,10	194,00	194,10	-0,46%	191,30	195,60	193,51	690.276.495	3.567.204
KTSKR	98,25	98,25	98,35	0,72%	97,20	98,60	98,03	4.663.758	47.577
KUTPO	84,50	84,50	84,65	1,56%	83,10	84,80	84,24	2.393.786	28.418
KUVVA	130,00	128,50	130,00	0,00%	128,10	132,90	130,02	575.586	4.427
KUYAS	73,05	73,05	73,10	0,34%	72,55	73,60	73,15	26.578.500	363.331
KZBGY	2,28	2,27	2,28	2,24%	2,24	2,35	2,28	27.552.637	12.073.054
KZGYO	21,64	21,64	21,66	1,60%	21,38	21,76	21,59	5.189.089	240.392
LIDER	95,55	95,50	95,65	1,59%	92,00	97,50	94,20	109.051.405	1.157.721
LIDFA	2,81	2,81	2,82	0,72%	2,78	2,82	2,80	1.974.971	704.921
LILAK	32,62	32,62	32,66	1,05%	32,20	32,88	32,67	13.276.822	406.355
LINK	6,95	6,94	6,95	1,31%	6,80	6,96	6,89	17.615.955	2.558.633
LKMNH	14,47	14,44	14,47	0,35%	14,33	14,54	14,41	1.634.565	113.472
LMKDC	24,86	24,84	24,86	0,89%	24,64	24,92	24,81	9.201.400	370.863
LOGO	136,70	136,60	136,70	0,59%	135,30	137,20	136,41	10.052.664	73.695
LRSHO	3,00	3,00	3,01	1,35%	2,94	3,03	2,99	6.124.002	2.045.457
LUKSK	101,60	101,60	101,90	1,50%	99,70	102,00	101,31	957.365	9.450
LXGYO	13,39	13,39	13,41	0,60%	13,25	13,43	13,34	15.355.028	1.150.877
LYDHO	189,70	189,70	189,90	2,54%	184,30	190,00	188,03	15.381.854	81.807
LYDYE	13.682,50	13.680,00	13.742,50	1,31%	13.505,00	13.747,50	13.621,08	694.675	51
MAALT	1.105,00	1.105,00	1.107,00	0,55%	1.095,00	1.111,00	1.104,88	4.520.042	4.091
MACKO	33,28	33,24	33,28	1,96%	32,72	33,28	33,16	2.068.166	62.376
MAGEN	33,00	32,98	33,00	-2,54%	32,64	33,90	33,00	72.291.063	2.190.685
MAKIM	18,98	18,98	19,00	0,69%	18,68	19,06	18,92	11.273.085	595.797
MAKTK	11,87	11,85	11,87	0,34%	11,79	11,89	11,85	5.415.933	456.871
MANAS	30,16	30,14	30,16	1,34%	29,74	30,22	29,96	47.672.260	1.591.389
MARBL	13,08	13,06	13,08	0,85%	12,94	13,12	13,04	2.241.927	171.892
MARKA	85,85	85,75	85,85	2,57%	83,55	87,40	85,99	4.936.041	57.401
MARMR	2,21	2,20	2,21	1,38%	2,18	2,24	2,21	30.660.187	13.881.857
MARTI	1,60	1,60	1,61	0,63%	1,58	1,61	1,60	7.353.362	4.600.974
MAVI	38,54	38,54	38,56	1,00%	38,00	38,64	38,44	15.742.737	409.578
MCARD	142,70	142,50	142,70	-0,21%	141,00	143,60	142,47	39.056.143	274.133
MEDTR	28,18	28,14	28,18	0,57%	27,86	28,30	28,13	969.032	34.444
MEGAP	2,05	-	-	2,50%	2,05	2,05	2,05	53.618	26.155
MEGMT	70,35	70,35	70,40	-0,21%	69,50	70,45	70,04	17.400.178	248.446
MEKAG	3,54	3,53	3,54	0,57%	3,52	3,54	3,53	5.886.200	1.666.453
MEPET	21,28	21,10	21,28	1,24%	20,72	21,34	20,99	854.244	40.690
MERCN	23,80	23,78	23,82	1,19%	23,36	23,84	23,68	4.165.498	175.943
MERIT	18,20	18,19	18,24	0,55%	18,01	18,25	18,16	7.601.196	418.574
MERKO	1,60	1,59	1,60	2,56%	1,56	1,60	1,58	11.780.957	7.437.545
METRO	8,63	8,63	8,64	2,01%	8,44	8,74	8,58	9.603.529	1.119.934
MEYSU	12,69	12,67	12,68	0,71%	12,54	12,71	12,64	11.477.570	907.980
MGROS	625,00	624,50	625,00	-0,16%	622,00	626,50	624,46	271.598.575	434.936
MHRGY	3,62	3,61	3,62	1,12%	3,58	3,63	3,61	2.116.508	586.748
MIATK	31,06	31,06	31,08	0,84%	30,60	31,28	30,94	165.959.732	5.364.781
MMCAS	57,00	-	-	0,00%	57,00	57,00	57,00	26.505	465
MNDRS	11,01	11,01	11,02	0,82%	10,88	11,04	10,98	3.858.478	351.272
MNDTR	5,53	5,51	5,52	1,84%	5,43	5,53	5,47	789.595	144.286
MOBTL	14,87	14,87	14,90	-0,73%	14,82	15,09	14,95	4.886.257	326.959
MOGAN	15,50	15,50	15,51	0,00%	15,40	15,70	15,51	17.428.173	1.123.895
MOPAS	31,50	31,50	31,54	1,22%	30,82	31,56	31,33	8.256.254	263.547
MPARK	415,50	415,25	415,50	0,36%	412,00	418,00	415,95	13.964.234	33.572
MRGYO	1,42	1,41	1,42	2,16%	1,39	1,42	1,41	8.391.683	5.965.227
MRSHL	1.980,00	1.978,00	1.980,00	-0,25%	1.926,00	2.033,00	1.987,53	24.691.057	12.423
MSGYO	6,21	6,20	6,21	0,98%	6,17	6,24	6,22	762.751	122.694
MTRKS	29,84	29,84	29,90	1,43%	29,42	29,88	29,63	1.754.406	59.216
MTRYO	10,42	10,37	10,42	1,36%	10,25	10,42	10,35	80.435	7.769
MZHLD	5,66	5,65	5,66	1,07%	5,66	5,74	5,71	193.497	33.871
NATEN	6,35	6,34	6,35	0,79%	6,28	6,36	6,31	5.006.417	792.954
NETAS	61,05	61,00	61,05	1,24%	60,05	61,10	60,89	1.800.406	29.567
NETCD	141,20	141,10	141,20	0,21%	139,10	141,80	140,63	131.387.511	934.304
NIBAS	4,23	4,23	4,24	0,95%	4,17	4,24	4,21	1.991.231	473.246
NTGAZ	11,77	11,75	11,77	0,00%	11,75	11,83	11,78	3.596.572	305.347
NTHOL	46,20	46,18	46,24	1,09%	45,70	46,50	46,12	8.828.394	191.445
NUGYO	9,29	9,29	9,30	1,09%	9,19	9,30	9,24	2.445.319	264.637
NUHCM	222,70	222,40	222,90	2,20%	218,00	223,30	221,96	807.051	3.636
OBAMS	5,39	5,39	5,40	0,94%	5,35	5,41	5,39	21.556.743	3.999.732
OBASE	39,18	39,14	39,18	1,82%	38,18	39,22	38,66	3.408.750	88.166
ODAS	8,41	8,40	8,41	1,57%	8,26	8,43	8,36	98.514.467	11.791.172
ODINE	1.926,00	1.925,00	1.926,00	-2,33%	1.923,00	1.961,00	1.934,36	83.105.951	42.963
OFSYM	55,40	55,30	55,45	0,82%	55,00	55,60	55,21	4.803.414	87.001
ONCSM	253,00	253,00	253,25	3,60%	247,00	260,00	256,78	34.996.253	136.290
ONRYT	63,45	63,45	63,50	0,55%	62,20	63,80	63,08	9.331.546	147.922
ORCAY	4,12	4,11	4,12	-0,48%	4,05	4,14	4,09	628.120	153.535
ORGE	105,80	105,70	105,80	0,76%	104,00	106,10	105,40	8.058.986	76.461
ORMA	180,40	-	-	1,92%	180,40	180,40	180,40	2.345	13
ORZAX	84,30	84,30	84,40	4,01%	81,10	87,75	84,41	1.272.508.785	15.076.280
OSMEN	8,77	8,76	8,77	0,92%	8,61	8,87	8,76	9.080.921	1.036.270
OSTIM	1,82	1,81	1,82	1,11%	1,80	1,82	1,81	3.558.118	1.966.790
OTKAR	336,25	336,00	336,25	0,90%	333,25	336,50	335,11	45.366.929	135.380
OTTO	184,70	184,70	184,90	-1,76%	182,00	190,00	184,91	23.384.670	126.467
OYAKC	20,16	20,14	20,16	1,26%	19,85	20,18	20,05	33.446.690	1.667.848
OYAYO	48,00	47,92	48,00	1,74%	46,30	49,50	47,61	592.555	12.447
OYLUM	8,45	8,43	8,45	0,00%	8,39	8,45	8,41	477.882	56.806
OYYAT	40,20	40,20	40,26	0,90%	39,56	40,24	40,04	656.127	16.386
OZATD	1.954,00	1.953,00	1.955,00	1,35%	1.900,00	1.955,00	1.927,57	106.582.908	55.294
OZGYO	2,10	2,09	2,10	1,94%	2,06	2,10	2,08	2.115.341	1.017.731
OZKGY	14,09	14,07	14,09	1,29%	13,89	14,10	14,04	1.059.163	75.457
OZRDN	31,08	31,06	31,08	-0,83%	30,02	31,50	30,97	535.408	17.291
OZSUB	30,52	30,46	30,52	1,40%	30,10	30,52	30,34	4.314.295	142.191
OZYSR	12,83	12,81	12,83	-0,70%	12,80	12,93	12,86	4.368.066	339.683
PAGYO	167,40	167,30	167,90	2,51%	161,80	177,10	166,08	4.445.215	26.766
PAHOL	1,45	1,44	1,45	2,11%	1,42	1,45	1,44	55.473.423	38.621.212
PAMEL	83,40	83,30	83,45	0,97%	82,60	83,55	83,05	2.294.984	27.633
PAPIL	14,40	14,40	14,41	0,70%	14,23	14,41	14,33	10.016.329	698.883
PARSN	81,95	81,95	82,00	1,17%	81,10	82,10	81,81	2.659.348	32.507
PASEU	88,10	88,00	88,05	-0,23%	87,15	89,00	87,78	36.446.607	415.218
PATEK	22,02	22,00	22,02	0,46%	21,78	22,10	21,96	26.924.090	1.225.864
PCILT	32,12	32,08	32,18	-0,56%	32,02	32,86	32,46	5.326.568	164.103
PEKGY	14,90	14,89	14,90	1,50%	14,72	14,95	14,83	158.880.703	10.716.784
PENGD	10,75	10,75	10,76	0,37%	10,67	10,78	10,72	2.558.933	238.689
PENTA	13,37	13,36	13,37	1,67%	13,20	13,42	13,31	2.517.683	189.158
PETKM	19,36	19,35	19,36	1,79%	19,02	19,39	19,22	211.308.044	10.994.359
PETUN	11,39	11,38	11,39	1,15%	11,25	11,40	11,33	705.806	62.300
PGSUS	169,60	169,50	169,60	1,37%	166,90	169,80	168,67	294.644.643	1.746.909
PINSU	10,37	10,35	10,37	1,17%	10,17	10,38	10,31	2.939.400	284.992
PKART	125,30	125,00	125,30	0,24%	124,00	125,90	124,69	5.001.148	40.108
PKENT	138,00	137,90	138,00	0,80%	136,70	138,30	137,26	2.655.202	19.345
PLTUR	22,50	22,50	22,52	0,27%	22,18	22,58	22,41	2.963.483	132.241
PNLSN	47,36	47,34	47,38	7,29%	44,50	47,86	46,41	73.341.562	1.580.146
PNSUT	11,35	11,32	11,35	1,61%	11,20	11,40	11,31	1.124.004	99.350
POLHO	22,22	22,22	22,28	0,45%	21,74	22,44	22,17	25.577.583	1.153.965
POLTK	5.110,00	5.102,50	5.112,50	0,29%	5.085,00	5.122,50	5.097,53	3.675.320	721
PRDGS	7,07	7,07	7,08	1,29%	6,99	7,10	7,05	1.516.330	214.971
PRKAB	35,52	35,52	35,54	2,07%	34,82	35,60	35,32	3.256.958	92.212
PRKME	19,93	19,90	19,92	1,17%	19,67	19,97	19,81	12.196.268	615.761
PRZMA	69,00	68,95	69,00	1,47%	65,00	69,00	67,22	34.174.857	508.385
PSDTC	130,80	130,70	130,80	0,85%	129,70	132,00	130,90	4.245.655	32.435
PSGYO	3,22	3,22	3,23	1,58%	3,17	3,23	3,21	40.233.843	12.542.374
QNBFK	52,20	-	-	0,00%	52,20	52,20	52,20	306.571	5.873
QNBTR	215,00	-	-	-0,69%	215,00	215,00	215,00	204.680	952
QUAGR	3,48	3,48	3,49	0,87%	3,40	3,49	3,44	17.974.750	5.220.378
RALYH	209,20	209,10	209,30	1,60%	206,30	210,50	208,88	57.680.788	276.142
RAYSG	178,90	178,90	179,00	0,73%	177,60	179,30	178,70	1.399.375	7.831
REEDR	6,57	6,56	6,57	0,46%	6,44	6,60	6,52	26.750.562	4.103.427
RGYAS	199,10	199,00	199,30	0,96%	196,50	199,40	198,09	27.595.259	139.304
RNPOL	2,50	2,49	2,50	-2,34%	2,48	2,53	2,50	1.291.934	516.481
RODRG	26,40	26,40	26,50	-0,60%	25,48	27,06	25,95	1.390.321	53.586
RTALB	3,51	3,51	3,52	1,15%	3,48	3,52	3,51	9.198.569	2.624.617
RUBNS	21,50	21,48	21,50	0,47%	21,30	21,56	21,45	3.794.257	176.867
RUZYE	9,39	9,39	9,40	0,43%	9,30	9,44	9,39	3.544.110	377.607
RYGYO	30,30	30,30	30,34	1,95%	29,76	30,36	30,16	4.538.009	150.484
RYSAS	20,82	20,78	20,82	1,56%	20,50	20,84	20,73	4.367.221	210.635
SAFKR	21,10	21,08	21,12	-1,95%	21,10	21,66	21,20	6.673.347	314.858
SAHOL	90,75	90,70	90,75	1,79%	89,15	90,75	90,17	538.471.722	5.971.871
SAMAT	6,07	6,05	6,07	-1,30%	6,05	6,15	6,09	1.138.541	187.064
SANEL	88,90	-	-	9,96%	88,90	88,90	88,90	3.626.142	40.789
SANFM	10,03	10,02	10,03	3,08%	9,69	10,05	9,96	16.633.308	1.669.446
SANKO	20,64	20,64	20,68	1,28%	20,36	20,84	20,72	293.480	14.166
SARKY	26,00	26,00	26,02	0,62%	25,82	26,18	25,96	20.940.995	806.797
SASA	2,39	2,39	2,40	4,82%	2,26	2,41	2,36	3.561.220.351	1.508.495.093
SAYAS	45,86	45,78	45,86	1,60%	45,22	46,10	45,71	3.953.270	86.484
SDTTR	248,90	248,60	249,00	1,26%	244,50	250,75	247,77	30.551.009	123.304
SEGMN	52,55	52,55	52,65	2,74%	51,40	53,50	52,67	17.870.526	339.291
SEGYO	4,44	4,43	4,45	0,91%	4,36	4,45	4,41	3.922.452	889.153
SEKFK	9,88	9,83	9,88	-1,20%	9,79	9,88	9,80	467.209	47.676
SEKUR	11,66	-	-	3,00%	11,66	11,66	11,66	981.119	84.144
SELEC	202,00	201,70	202,00	0,75%	200,50	204,90	202,46	32.495.853	160.507
SELVA	1,91	1,90	1,91	1,60%	1,88	1,91	1,90	4.102.983	2.165.565
SERNT	8,94	8,94	8,95	2,17%	8,76	8,95	8,86	7.186.061	810.820
SEYKM	5,93	5,93	5,94	1,37%	5,44	6,09	5,78	13.126.537	2.270.810
SILVR	2,52	2,51	2,52	1,20%	2,48	2,52	2,49	520.979	208.886
SISE	42,78	42,76	42,78	1,33%	42,10	42,80	42,50	298.609.782	7.026.472
SKBNK	18,14	18,14	18,15	3,36%	17,32	18,25	17,89	122.628.440	6.856.443
SKTAS	3,55	3,54	3,55	1,14%	3,53	3,70	3,61	19.314.421	5.351.966
SKYLP	240,30	240,30	241,30	2,26%	231,40	242,00	237,24	3.019.168	12.726
SKYMD	14,97	14,96	14,98	1,84%	14,65	14,97	14,86	4.359.777	293.440
SMART	25,08	25,06	25,08	1,79%	24,80	25,18	24,97	8.558.045	342.696
SMRTG	10,58	10,57	10,58	-0,38%	10,51	10,69	10,58	32.003.957	3.024.612
SMRVA	13,35	13,35	13,37	2,69%	13,00	13,70	13,46	84.075.722	6.245.491
SNGYO	3,71	3,71	3,72	1,09%	3,67	3,73	3,71	4.950.343	1.335.918
SNICA	4,22	4,21	4,22	1,44%	4,16	4,24	4,20	14.108.994	3.357.141
SNPAM	20,38	-	-	0,89%	20,38	20,38	20,38	49.686	2.438
SODSN	8,60	-	-	0,00%	8,60	8,60	8,60	74.528	8.666
SOHOE	13,59	13,58	13,59	5,76%	12,87	14,13	13,77	789.489.612	57.346.968
SOKE	16,43	16,43	16,46	-0,12%	16,16	16,48	16,34	2.351.316	143.930
SOKM	45,56	45,54	45,56	2,38%	44,44	45,88	45,36	48.266.551	1.064.067
SONME	126,30	124,70	126,30	1,94%	123,50	127,10	125,58	112.397	895
SRVGY	2,71	2,70	2,71	1,88%	2,65	2,71	2,68	3.850.314	1.436.134
SUMAS	324,00	-	-	2,05%	324,00	324,00	324,00	262.440	810
SUNTK	29,84	29,82	29,86	0,67%	29,60	30,02	29,82	3.091.464	103.658
SURGY	67,25	67,30	67,35	0,07%	66,85	67,80	67,25	15.373.772	228.607
SUWEN	6,17	6,15	6,17	1,48%	6,08	6,18	6,13	1.341.521	218.699
SVGYO	13,86	-	13,86	-9,94%	13,86	14,67	13,93	836.737.312	60.055.038
TABGD	233,30	233,30	233,50	7,02%	225,00	234,30	230,46	260.487.841	1.130.316
TARKM	489,50	489,00	489,50	1,19%	480,25	489,50	485,55	4.529.706	9.329
TATEN	12,03	12,02	12,03	1,01%	11,93	12,07	12,02	15.861.428	1.319.904
TATGD	18,05	18,04	18,05	0,84%	17,90	18,13	18,03	1.994.446	110.621
TAVHL	266,00	265,75	266,00	1,04%	262,50	266,50	265,11	73.994.380	279.106
TBORG	128,20	128,10	128,20	0,94%	126,30	129,30	127,82	1.761.390	13.780
TCELL	105,40	105,40	105,50	0,48%	104,60	106,20	105,39	363.607.257	3.450.040
TCKRC	121,80	121,70	121,90	1,16%	118,60	122,10	120,63	62.281.963	516.324
TDGYO	14,86	14,86	14,87	0,07%	14,36	14,99	14,69	1.913.366	130.279
TEHOL	40,42	40,40	40,42	0,05%	40,30	40,54	40,43	116.677.138	2.885.661
TEKTU	9,68	9,68	9,70	1,04%	9,52	9,71	9,64	6.148.217	638.014
TERA	151,70	151,60	151,70	-0,33%	150,90	153,40	151,57	182.122.606	1.201.599
TEZOL	15,96	15,94	15,97	-0,25%	15,84	16,00	15,89	3.302.801	207.908
TGSAS	178,00	177,90	178,10	1,66%	175,10	178,10	177,30	2.121.261	11.964
THYAO	344,00	343,75	344,00	1,70%	337,00	344,25	341,32	2.329.344.016	6.824.503
TKFEN	132,10	132,00	132,20	1,62%	128,10	132,40	130,56	57.763.819	442.439
TKNSA	18,85	18,85	18,86	0,75%	18,68	18,87	18,78	3.529.687	187.988
TLMAN	86,90	86,85	86,95	0,99%	86,35	87,05	86,71	1.495.710	17.249
TMPOL	435,50	435,25	435,75	0,00%	429,50	436,75	433,86	9.182.249	21.164
TMSN	83,75	83,70	83,80	0,60%	83,20	83,90	83,58	5.106.431	61.099
TNZTP	23,48	23,48	23,54	0,86%	22,90	23,56	23,42	1.963.734	83.860
TOASO	300,25	300,00	300,25	1,78%	294,00	301,00	298,59	150.560.551	504.239
TRALT	54,50	54,45	54,50	1,77%	53,50	54,60	54,05	761.174.352	14.084.121
TRCAS	41,40	41,34	41,40	2,17%	40,62	41,58	41,16	4.258.969	103.473
TRENJ	97,85	97,85	97,90	1,45%	95,80	97,95	97,05	59.292.565	610.924
TRGYO	102,40	102,30	102,40	0,69%	101,00	102,40	101,85	14.472.842	142.106
TRHOL	1.469,00	1.469,00	1.471,00	-2,07%	1.452,00	1.488,00	1.473,56	17.072.683	11.586
TRILC	1,22	-	-	6,09%	1,22	1,22	1,22	370.616	303.784
TRMET	123,30	123,30	123,40	2,75%	119,20	123,80	122,04	143.410.835	1.175.102
TSGYO	6,46	6,45	6,47	0,78%	6,36	6,47	6,44	381.709	59.281
TSKB	11,62	11,61	11,62	1,04%	11,47	11,62	11,58	13.953.682	1.204.598
TSPOR	0,90	0,89	0,90	0,00%	0,89	0,90	0,90	25.499.244	28.426.926
TTKOM	57,20	57,15	57,20	0,88%	56,55	57,20	56,93	280.433.874	4.925.694
TTRAK	437,00	436,75	437,00	0,69%	434,00	437,25	436,32	4.610.548	10.567
TUCLK	3,96	3,96	3,97	0,76%	3,92	3,97	3,94	2.540.828	644.362
TUKAS	2,16	2,15	2,16	1,41%	2,12	2,16	2,15	19.296.207	8.997.559
TUPRS	266,50	266,50	266,75	0,85%	262,25	268,25	265,42	1.081.794.702	4.075.734
TUREX	6,95	6,94	6,95	1,16%	6,86	6,96	6,92	9.122.311	1.317.997
TURGG	27,32	27,26	27,32	1,26%	26,98	27,34	27,17	804.953	29.626
TURSG	6,34	6,33	6,34	2,09%	6,19	6,34	6,28	58.210.697	9.268.778
UCAYM	28,34	28,34	28,38	0,43%	28,18	28,50	28,32	38.608.426	1.363.131
UFUK	1.679,00	1.680,00	1.682,00	-0,36%	1.672,00	1.764,00	1.709,30	31.664.754	18.525
ULAS	24,04	24,00	24,02	-0,08%	23,70	24,18	23,91	383.090	16.021
ULKER	97,45	97,45	97,50	0,15%	97,15	97,90	97,60	65.094.025	666.932
ULUFA	1,75	1,74	1,76	1,16%	1,73	1,77	1,75	8.108.317	4.631.505
ULUSE	302,75	302,50	303,00	0,25%	297,50	308,00	302,42	20.596.951	68.107
ULUUN	8,77	8,77	8,78	1,27%	8,66	8,79	8,74	2.919.677	334.176
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,32	12,30	12,32	0,41%	12,29	12,50	12,34	3.813.105	308.898
USAK	1,42	1,41	1,42	2,16%	1,39	1,42	1,41	9.548.227	6.785.144
VAKBN	31,22	31,22	31,24	1,30%	30,82	31,32	31,12	148.856.989	4.783.729
VAKFA	11,76	11,75	11,76	0,94%	11,64	11,76	11,70	5.660.298	483.623
VAKFN	1,55	1,54	1,55	1,31%	1,52	1,55	1,54	8.973.464	5.836.221
VAKKO	70,50	70,60	70,75	1,44%	69,95	70,70	70,26	662.261	9.426
VANGD	99,30	98,05	99,20	3,44%	94,10	101,70	98,40	8.428.792	85.662
VBTYZ	31,16	31,16	31,20	1,96%	30,58	32,06	31,36	39.188.716	1.249.592
VERTU	38,04	38,02	38,04	2,70%	37,28	38,22	37,87	3.962.185	104.630
VERUS	431,50	431,50	432,25	3,73%	419,50	435,00	430,17	16.495.613	38.347
VESBE	6,10	6,09	6,10	0,99%	6,04	6,10	6,08	10.093.394	1.661.253
VESTL	24,32	24,28	24,32	1,25%	24,10	24,40	24,23	32.235.030	1.330.204
VKFYO	27,00	26,66	27,00	0,22%	26,00	27,00	26,46	2.044.975	77.284
VKGYO	2,64	2,64	2,65	1,15%	2,61	2,64	2,63	7.535.349	2.865.228
VKING	23,56	23,52	23,56	0,68%	23,40	23,64	23,50	325.474	13.852
VRGYO	1,98	1,98	1,99	0,51%	1,97	1,99	1,98	2.437.882	1.232.895
VSNMD	83,40	83,30	83,40	0,66%	82,95	83,55	83,29	13.487.876	161.945
YAPRK	11,52	11,51	11,52	0,17%	11,44	11,58	11,50	4.388.185	381.463
YATAS	38,76	38,70	38,76	0,99%	38,34	38,80	38,47	2.876.876	74.775
YAYLA	23,90	23,88	23,90	1,96%	23,46	24,24	23,94	3.792.959	158.454
YBTAS	15,95	-	-	0,00%	15,95	15,95	15,95	13.813	866
YEOTK	89,80	89,70	89,80	1,47%	87,95	90,40	89,02	109.249.938	1.227.264
YESIL	1,31	1,30	1,31	0,00%	1,30	1,32	1,31	3.301.045	2.522.518
YGGYO	225,10	224,60	225,10	1,08%	222,70	225,20	224,10	2.215.460	9.886
YIGIT	22,14	22,12	22,14	1,56%	21,88	22,16	22,04	7.213.855	327.373
YKBNK	36,20	36,18	36,20	0,95%	35,82	36,40	36,15	1.054.509.288	29.173.250
YKSLN	3,13	3,12	3,13	1,29%	3,09	3,14	3,12	1.186.932	380.658
YONGA	52,00	-	-	0,58%	52,00	52,00	52,00	26.000	500
YUNSA	9,14	9,12	9,13	1,56%	8,99	9,15	9,10	2.496.805	274.432
YYAPI	0,88	-	-	-2,22%	0,88	0,88	0,88	208.118	236.498
YYLGD	10,79	10,79	10,80	1,22%	10,65	10,81	10,76	4.180.000	388.610
ZEDUR	8,76	8,76	8,78	0,92%	8,54	8,78	8,72	2.574.249	295.389
ZERGY	10,75	10,74	10,75	1,42%	10,64	10,78	10,72	10.042.945	936.895
ZGYO	37,32	37,28	37,32	0,11%	36,90	37,92	37,48	22.065.277	588.733
ZOREN	2,62	2,61	2,62	1,16%	2,58	2,62	2,60	9.178.780	3.528.450
ZRGYO	17,77	17,75	17,77	0,28%	17,67	17,77	17,74	1.762.315	99.361

Midas’ın Kulakları

Tümünü Gör

Tem 10, 2026 • 24 dakika once

STOXX 600, Ortadoğu gerilimi enflasyon endişelerini canlandırırken yatay seyretti

Tem 10, 2026 • 24 dakika once

Wolfe Research, CoreWeave için 150 dolarlık hedef fiyatı ve sektör üstü performans notunu korudu

Tem 10, 2026 • 24 dakika once

Eaton, Ar-Ge yatırımlarını 2,1 milyar dolara taşıdı; analistlerin yüzde 79'u al notu veriyor

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