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	11,31	11,31	11,32	0,98%	11,21	11,80	11,41	113.516.155	9.947.177
A1YEN	29,52	29,52	29,58	0,00%	29,38	30,00	29,65	28.056.252	946.367
ACSEL	99,10	99,10	99,15	-1,39%	98,90	101,30	100,04	8.736.846	87.330
ADEL	32,68	32,68	32,90	-1,92%	32,52	33,78	33,01	38.944.700	1.179.812
ADESE	1,55	1,55	1,56	-1,90%	1,53	1,62	1,57	303.959.263	193.927.191
ADGYO	47,30	47,30	47,34	-3,71%	46,56	49,26	47,75	50.544.072	1.058.564
AEFES	16,28	16,27	16,28	2,13%	16,01	16,55	16,29	1.815.448.921	111.460.369
AFYON	13,04	13,03	13,04	0,69%	12,94	13,12	13,03	30.103.981	2.311.123
AGESA	218,70	217,70	218,70	-1,40%	217,00	223,00	218,97	30.218.361	138.000
AGHOL	28,90	28,90	28,92	1,55%	28,46	29,32	29,01	181.983.519	6.272.822
AGROT	7,13	7,12	7,13	-1,93%	7,13	7,32	7,24	66.878.026	9.233.750
AGYO	6,98	6,98	7,00	0,00%	6,98	7,05	7,02	930.570	132.618
AHGAZ	26,62	26,60	26,62	0,83%	26,20	26,74	26,50	67.464.234	2.545.697
AHSGY	53,65	53,65	53,90	-4,03%	51,00	59,40	56,74	107.008.575	1.885.916
AKBNK	63,75	63,75	63,80	0,39%	63,45	64,75	64,06	7.212.815.332	112.590.595
AKCNS	127,40	127,40	127,80	-2,00%	127,00	130,20	128,57	58.049.162	451.488
AKENR	11,25	11,21	11,25	-3,02%	11,11	12,06	11,48	294.988.141	25.691.712
AKFGY	2,71	2,71	2,72	1,12%	2,70	2,76	2,73	74.343.197	27.254.063
AKFIS	21,72	21,72	21,74	1,50%	21,46	21,80	21,61	39.132.945	1.810.942
AKFYE	16,94	16,94	16,96	-0,06%	16,94	17,08	17,00	18.748.888	1.102.740
AKGRT	6,73	6,72	6,73	1,05%	6,68	6,82	6,75	51.082.591	7.567.615
AKMGY	207,50	206,00	207,50	-2,12%	197,70	214,50	206,02	3.644.617	17.691
AKSA	10,11	10,11	10,13	-0,59%	10,10	10,25	10,17	93.534.911	9.200.730
AKSEN	53,00	53,00	53,05	3,92%	50,85	53,00	52,06	402.664.579	7.734.170
AKSGY	7,47	7,44	7,47	0,81%	7,39	7,50	7,46	16.220.791	2.174.289
AKSUE	16,55	16,45	16,55	-0,78%	16,23	16,73	16,54	1.953.583	118.081
AKYHO	2,95	2,94	2,95	0,00%	2,89	3,02	2,95	4.931.053	1.672.002
ALARK	95,30	95,30	95,35	0,05%	94,95	96,30	95,68	665.968.984	6.960.593
ALBRK	8,00	8,00	8,01	0,76%	8,00	8,15	8,06	78.663.771	9.756.789
ALCAR	877,50	877,50	879,00	-1,18%	845,50	894,00	884,33	15.586.275	17.625
ALCTL	105,80	105,70	106,50	-2,13%	105,80	109,30	107,55	36.079.558	335.465
ALFAS	41,80	41,80	41,84	-0,48%	41,80	42,38	42,06	44.585.377	1.060.142
ALGYO	30,86	30,82	30,86	-0,19%	30,54	31,36	30,88	71.038.205	2.300.506
ALKA	8,99	8,99	9,00	-1,53%	8,96	9,24	9,08	35.012.515	3.857.976
ALKIM	15,84	15,84	15,94	0,64%	15,77	16,12	15,99	17.825.230	1.115.074
ALKLC	101,00	100,90	101,00	2,02%	97,70	103,10	100,42	293.560.338	2.923.287
ALTINS1	73,98	73,97	73,98	0,04%	73,72	74,10	73,99	849.806.798	11.485.450
ALTNY	60,85	60,80	60,85	-0,49%	60,70	62,05	61,29	119.025.211	1.942.152
ALVES	23,62	23,62	23,64	-0,76%	23,60	24,00	23,77	96.001.019	4.038.787
ANELE	15,62	15,62	15,65	0,45%	15,50	15,77	15,62	7.069.780	452.526
ANGEN	11,35	11,35	11,37	1,34%	11,24	11,60	11,42	23.455.884	2.053.447
ANHYT	97,45	97,30	97,45	2,04%	95,55	98,80	97,60	138.164.504	1.415.613
ANSGR	22,44	22,44	22,48	0,90%	22,22	22,76	22,54	107.583.323	4.772.062
ARASE	60,50	60,15	60,50	-0,17%	59,20	61,40	60,20	24.832.651	412.517
ARCLK	105,80	105,80	105,90	0,28%	105,40	108,00	106,71	408.792.932	3.830.971
ARDYZ	30,10	30,10	30,12	-3,53%	30,06	31,18	30,40	208.471.404	6.858.376
ARENA	26,16	26,14	26,16	-1,28%	26,06	26,72	26,42	12.830.899	485.640
ARMGD	40,30	40,30	40,40	-5,44%	40,30	43,30	42,17	79.837.294	1.893.204
ARSAN	2,83	2,83	2,84	0,71%	2,82	2,86	2,84	19.146.661	6.744.528
ARTMS	40,20	40,20	40,22	-2,90%	39,84	41,78	40,52	39.292.339	969.802
ARZUM	2,61	2,61	2,62	-0,38%	2,61	2,76	2,66	33.601.166	12.614.664
ASELS	184,50	184,50	184,60	0,22%	183,40	186,10	184,67	2.485.731.604	13.460.544
ASGYO	10,54	10,54	10,59	-1,40%	10,54	10,77	10,67	18.478.786	1.731.882
ASTOR	91,75	91,75	91,80	-1,24%	91,60	93,95	92,56	1.219.071.240	13.171.069
ASUZU	53,60	53,60	53,70	0,19%	53,60	54,50	53,99	24.920.248	461.550
ATAGY	13,45	13,40	13,45	1,13%	13,35	13,58	13,45	4.020.983	298.972
ATAKP	51,05	51,00	51,10	1,29%	50,50	52,00	51,14	20.373.153	398.367
ATATP	152,40	152,30	152,40	-1,04%	151,20	157,50	153,93	162.533.498	1.055.902
ATEKS	79,05	77,75	79,05	2,86%	76,90	79,05	76,99	415.488	5.397
ATLAS	5,54	5,53	5,54	-1,77%	5,50	5,69	5,59	2.512.329	449.484
ATSYH	75,30	75,25	75,30	2,17%	75,05	75,30	75,25	2.510.215	33.358
AVGYO	10,40	10,31	10,40	-0,48%	10,00	10,63	10,39	6.101.491	587.327
AVHOL	38,42	38,40	38,42	1,05%	37,98	38,94	38,31	26.452.427	690.550
AVOD	3,56	3,55	3,56	-1,11%	3,54	3,64	3,57	5.315.650	1.487.241
AVPGY	53,75	53,75	53,80	-0,74%	53,75	54,45	54,04	17.955.746	332.249
AVTUR	15,79	15,78	15,79	4,50%	14,97	15,79	15,26	5.512.221	361.345
AYCES	394,00	394,00	394,50	-1,68%	394,00	403,00	398,77	7.850.500	19.687
AYDEM	18,38	18,37	18,38	-1,71%	18,35	18,70	18,46	26.522.566	1.437.161
AYEN	24,78	24,78	24,80	-1,20%	24,62	25,22	24,92	10.423.420	418.226
AYES	16,10	16,04	16,10	-2,31%	16,10	16,48	16,45	1.502.635	91.326
AYGAZ	211,10	211,00	211,10	0,48%	204,90	215,40	209,67	84.958.840	405.199
AZTEK	47,20	47,20	47,44	-6,72%	47,20	50,35	48,64	143.208.357	2.944.282
BAGFS	26,98	26,98	27,00	-0,88%	26,50	27,40	26,93	30.764.714	1.142.415
BAHKM	63,10	63,10	-	9,93%	56,00	63,10	60,82	225.132.655	3.701.459
BAKAB	36,88	36,88	36,96	-8,71%	36,56	41,80	38,67	37.281.654	964.028
BALAT	74,10	74,00	74,10	-5,00%	74,10	77,50	75,36	3.495.153	46.378
BALSU	17,32	17,32	17,33	-0,29%	17,23	17,76	17,44	52.639.794	3.019.253
BANVT	165,70	165,70	166,00	-0,60%	165,70	168,40	166,89	14.045.374	84.158
BARMA	27,52	27,50	27,52	-5,49%	26,36	30,12	27,63	405.563.073	14.678.227
BASCM	14,24	14,24	14,30	0,64%	14,00	14,24	14,11	1.479.826	104.900
BASGZ	41,00	41,00	41,04	0,00%	40,30	41,14	40,90	14.190.056	346.907
BAYRK	23,66	23,66	23,68	-1,33%	23,46	25,16	24,19	115.953.152	4.793.320
BEGYO	5,07	5,07	5,08	1,40%	5,04	5,26	5,16	84.968.570	16.475.406
BERA	16,30	16,30	16,32	1,68%	16,00	16,49	16,22	196.182.284	12.097.042
BESLR	12,16	12,15	12,16	-0,08%	12,10	12,28	12,18	27.214.031	2.235.187
BEYAZ	25,42	25,42	25,56	-0,63%	25,24	26,16	25,70	18.124.729	705.304
BFREN	157,50	157,40	157,50	-1,56%	157,50	162,30	159,76	36.301.245	227.230
BIENY	27,70	27,66	27,70	-0,43%	27,52	28,60	27,96	89.314.734	3.194.264
BIGCH	61,00	60,90	61,00	3,30%	57,30	61,00	58,80	65.444.366	1.112.984
BIGEN	9,47	9,47	9,48	-1,56%	9,46	9,70	9,60	40.323.809	4.198.578
BIGTK	319,25	319,00	319,25	-5,83%	314,50	355,00	330,12	174.479.064	528.534
BIMAS	543,50	543,50	544,00	-0,28%	540,50	550,00	545,29	1.742.111.819	3.194.865
BINBN	180,00	180,00	180,20	-3,38%	177,10	193,00	182,65	138.878.910	760.359
BINHO	10,00	10,00	10,01	-0,60%	9,97	10,29	10,10	229.253.746	22.700.403
BIOEN	20,08	20,08	20,10	0,85%	19,80	20,52	20,08	29.992.583	1.494.000
BIZIM	25,52	25,48	25,52	-1,24%	25,38	26,12	25,74	9.933.474	385.927
BJKAS	1,73	1,73	1,74	0,00%	1,72	1,75	1,74	36.994.886	21.305.874
BLCYT	32,50	32,48	32,50	-3,56%	32,06	34,30	32,67	68.317.628	2.091.106
BLUME	52,20	51,95	52,20	1,06%	50,30	52,20	51,22	123.481.237	2.410.802
BMSCH	22,02	22,02	22,04	5,56%	20,02	22,84	21,59	116.779.311	5.409.702
BMSTL	98,65	98,65	-	9,98%	80,75	98,65	86,68	2.248.142.535	25.935.902
BNTAS	6,41	6,41	6,43	-0,16%	6,41	6,47	6,44	8.449.713	1.312.623
BOBET	18,80	18,80	18,82	-0,11%	18,77	18,90	18,82	28.983.511	1.540.190
BORLS	5,76	-	5,76	-10,00%	5,76	6,24	5,92	395.555.971	66.863.189
BORSK	22,60	22,60	22,66	2,36%	22,14	22,90	22,47	30.099.566	1.339.290
BOSSA	6,66	6,65	6,66	-1,19%	6,63	6,79	6,70	10.129.463	1.511.933
BRISA	80,95	80,95	81,05	0,00%	80,30	81,70	80,95	13.361.806	165.067
BRKO	7,60	7,60	7,61	1,33%	7,50	7,60	7,59	4.397.429	579.088
BRKSN	7,23	7,17	7,23	-1,63%	7,11	7,49	7,25	3.991.394	550.590
BRKVY	88,00	87,95	88,00	-3,93%	87,65	93,80	89,73	159.006.415	1.772.022
BRLSM	13,83	13,83	13,84	2,75%	13,46	14,80	14,17	161.215.514	11.374.849
BRMEN	17,50	17,50	17,58	-0,57%	17,50	17,60	17,59	2.054.003	116.748
BRSAN	447,50	447,50	448,00	-0,89%	446,75	455,75	450,20	278.527.773	618.680
BRYAT	2.264,00	2.264,00	2.270,00	-1,44%	2.264,00	2.315,00	2.289,35	98.593.021	43.066
BSOKE	15,19	15,19	15,20	-0,13%	15,12	15,38	15,23	52.993.970	3.478.626
BTCIM	3,61	3,61	3,62	-1,37%	3,61	3,74	3,67	231.043.093	62.917.384
BUCIM	6,15	6,15	6,16	0,33%	6,12	6,19	6,16	25.376.432	4.121.400
BULGS	46,76	46,74	46,76	1,70%	45,14	48,64	46,98	748.515.604	15.931.556
BURCE	39,60	39,60	39,62	4,98%	36,56	40,00	38,91	28.877.696	742.167
BURVA	356,00	355,00	356,00	6,35%	335,00	356,00	347,36	9.957.068	28.665
BVSAN	100,00	100,00	100,10	-0,79%	100,00	102,00	100,72	50.494.069	501.318
BYDNR	23,58	23,58	24,02	-2,72%	23,50	24,70	24,14	6.838.446	283.343
CANTE	2,16	2,16	2,17	0,93%	2,15	2,19	2,17	837.219.420	386.495.596
CASA	115,00	115,00	115,10	2,68%	103,00	115,00	107,81	6.941.514	64.387
CATES	33,94	33,90	33,94	-1,62%	33,52	35,00	34,21	45.394.552	1.326.978
CCOLA	53,20	53,05	53,20	0,00%	52,90	54,05	53,51	224.273.910	4.191.218
CELHA	11,47	11,47	-	9,97%	10,80	11,47	11,28	90.958.103	8.064.293
CEMAS	4,88	4,87	4,88	-1,61%	4,87	5,16	4,98	108.843.109	21.858.627
CEMTS	10,54	10,54	10,55	4,36%	10,10	10,70	10,53	115.743.786	10.990.170
CEMZY	50,05	49,90	50,05	5,37%	45,52	51,65	48,54	297.724.373	6.133.128
CEOEM	24,76	24,76	24,78	1,31%	24,48	25,10	24,69	22.887.841	926.926
CGCAM	32,86	32,84	32,86	-2,72%	32,54	33,90	33,14	143.077.553	4.317.672
CIMSA	45,88	45,72	45,88	-0,61%	45,28	46,56	45,91	408.170.058	8.890.295
CLEBI	1.597,00	1.597,00	1.598,00	-0,75%	1.596,00	1.630,00	1.611,66	54.366.057	33.733
CMBTN	2.120,00	2.120,00	2.121,00	-0,24%	2.104,00	2.146,00	2.117,93	18.705.558	8.832
CMENT	340,00	339,25	340,00	0,22%	340,00	349,00	341,16	877.814	2.573
CONSE	3,17	3,17	3,18	0,32%	3,16	3,28	3,20	13.125.805	4.103.852
COSMO	157,30	156,90	157,30	0,19%	154,20	160,40	156,89	9.798.652	62.455
CRDFA	57,50	57,50	57,55	2,68%	53,10	58,60	56,95	71.559.117	1.256.531
CRFSA	117,90	117,50	117,90	5,46%	111,10	117,90	113,72	64.782.253	569.647
CUSAN	21,28	21,04	21,28	1,33%	20,88	21,30	21,04	4.896.880	232.703
CVKMD	17,26	17,26	17,27	-0,40%	17,04	17,56	17,27	240.662.310	13.936.796
CWENE	26,00	25,94	26,00	5,26%	24,24	26,84	25,74	753.860.841	29.290.525
DAGI	7,48	7,48	7,56	0,81%	7,40	7,83	7,63	42.437.393	5.560.135
DAPGM	10,65	10,65	10,68	-2,29%	10,65	11,05	10,84	132.228.429	12.197.126
DARDL	2,34	2,33	2,34	6,85%	2,19	2,36	2,29	145.830.941	63.717.060
DCTTR	26,86	26,84	26,86	0,30%	26,74	27,30	26,98	40.217.249	1.490.679
DENGE	3,35	3,35	3,36	-2,33%	3,29	3,50	3,40	32.283.404	9.498.305
DERHL	13,20	13,19	13,20	-1,20%	13,20	13,68	13,38	95.296.098	7.123.582
DERIM	34,02	34,02	34,22	-2,80%	34,02	35,38	34,74	8.712.753	250.790
DESA	11,40	11,39	11,40	1,60%	11,05	11,59	11,26	17.157.175	1.523.293
DESPC	45,00	45,00	45,50	-2,89%	45,00	46,46	45,95	6.612.597	143.898
DEVA	60,25	60,20	60,25	-0,25%	60,25	61,30	60,73	20.807.887	342.610
DGATE	68,05	68,05	68,75	-2,92%	68,05	70,80	69,60	8.127.252	116.765
DGGYO	30,94	30,94	31,22	-1,78%	30,88	31,84	31,32	1.914.638	61.123
DGNMO	5,54	5,53	5,54	-1,95%	5,50	5,68	5,60	12.519.234	2.237.684
DIRIT	24,30	24,20	24,30	-1,22%	24,30	24,60	24,47	557.503	22.781
DITAS	37,98	37,98	38,34	-3,01%	37,22	39,94	38,60	47.027.051	1.218.488
DMLKTG	5,88	5,87	5,88	0,17%	5,87	5,93	5,89	71.182.154	12.088.283
DMRGD	23,30	23,28	23,30	-0,94%	23,04	23,76	23,42	33.440.168	1.428.163
DMSAS	10,29	10,29	10,32	0,39%	10,28	10,36	10,31	17.368.391	1.685.494
DNISI	21,16	21,14	21,16	7,03%	19,50	21,44	20,90	69.643.800	3.331.752
DOAS	182,30	182,20	182,30	0,05%	182,00	185,00	183,46	200.864.981	1.094.883
DOCO	9.327,50	9.295,00	9.327,50	3,52%	9.037,50	9.387,50	9.263,75	76.583.380	8.267
DOFER	54,30	54,30	54,50	-2,25%	54,30	56,00	54,97	25.862.229	470.474
DOFRB	68,30	68,30	68,35	-6,57%	68,30	75,65	71,30	725.272.736	10.172.029
DOGUB	52,40	52,40	-	9,95%	45,32	52,40	50,18	53.599.381	1.068.207
DOHOL	17,19	17,18	17,19	-0,06%	17,15	17,48	17,31	333.628.330	19.275.139
DOKTA	20,48	20,44	20,48	-0,58%	20,38	20,54	20,44	2.932.609	143.462
DSTKF	893,50	892,50	893,50	-2,62%	893,50	931,50	917,10	2.219.709.887	2.420.360
DUNYH	105,30	105,30	105,50	0,29%	103,00	110,00	106,20	24.611.316	231.741
DURDO	3,58	3,58	3,60	-0,28%	3,58	3,63	3,61	3.347.692	928.428
DURKN	13,90	13,89	13,90	0,29%	13,79	13,96	13,88	12.636.461	910.724
DYOBY	13,21	13,21	13,27	-2,51%	13,10	13,73	13,37	20.483.936	1.532.017
DZGYO	6,92	6,91	6,92	-0,43%	6,91	7,01	6,96	11.112.508	1.597.226
EBEBK	54,85	54,85	54,90	0,27%	52,50	55,80	54,84	38.230.199	697.104
ECILC	91,00	91,00	91,05	-3,19%	89,30	95,40	91,65	712.826.428	7.777.622
ECOGR	21,52	21,52	21,54	-3,93%	21,16	22,72	22,03	644.405.153	29.258.303
ECZYT	326,50	326,50	326,75	-7,83%	326,00	359,00	337,26	250.897.749	743.941
EDATA	5,30	5,30	5,35	-0,38%	5,29	5,57	5,41	15.476.345	2.862.699
EDIP	33,44	33,44	33,78	0,06%	33,38	34,58	33,93	27.156.462	800.462
EFOR	139,80	139,60	139,80	2,27%	136,70	142,70	139,89	201.101.588	1.437.569
EGEEN	7.085,00	7.085,00	7.092,50	-0,21%	7.085,00	7.192,50	7.121,23	63.265.000	8.884
EGEGY	23,64	23,62	23,64	0,34%	22,96	23,92	23,49	38.525.999	1.640.229
EGEPO	7,57	7,56	7,57	-2,07%	7,51	7,80	7,68	18.195.046	2.368.356
EGGUB	95,20	95,20	95,30	-0,83%	95,05	97,00	95,71	24.790.652	259.028
EGPRO	24,40	24,40	24,42	0,00%	24,34	24,64	24,52	9.219.535	376.035
EGSER	3,05	3,04	3,05	-0,97%	3,05	3,09	3,07	5.586.950	1.821.263
EKGYO	21,00	21,00	21,02	2,14%	20,56	21,14	20,92	3.379.918.009	161.569.966
EKIZ	85,50	85,50	86,00	-1,72%	85,50	89,10	86,05	820.958	9.540
EKOS	26,80	26,80	26,82	-0,07%	26,38	27,00	26,68	62.340.417	2.336.458
EKSUN	5,52	5,52	5,53	-0,72%	5,51	5,62	5,57	9.558.070	1.717.574
ELITE	30,70	30,70	30,78	-1,22%	30,26	31,30	30,85	17.814.992	577.402
EMKEL	53,65	53,60	53,65	-1,29%	53,35	55,55	54,08	332.047.226	6.140.351
EMNIS	173,00	172,90	173,00	0,00%	172,90	173,00	172,99	605.625	3.501
ENDAE	15,01	15,01	15,07	3,09%	14,60	15,78	15,33	97.524.203	6.361.425
ENERY	10,03	10,02	10,03	-3,46%	9,95	10,41	10,13	318.337.624	31.436.886
ENJSA	80,45	80,45	80,50	3,27%	78,40	81,20	80,18	353.961.707	4.414.424
ENKAI	79,25	79,25	79,45	2,72%	77,45	80,30	79,26	1.527.239.705	19.267.673
ENSRI	86,55	-	86,55	-9,98%	86,55	86,70	86,55	24.078.961	278.205
ENTRA	10,33	10,33	10,35	0,88%	10,25	10,48	10,37	52.947.615	5.107.779
EPLAS	5,21	5,21	5,23	-0,95%	5,21	5,37	5,28	15.460.966	2.930.194
ERBOS	181,50	181,50	181,60	-0,33%	180,50	185,60	182,52	9.087.283	49.788
ERCB	84,90	84,85	84,90	3,41%	77,60	86,65	81,15	729.052.680	8.984.050
EREGL	23,88	23,86	23,88	-0,50%	23,88	24,22	24,02	4.770.981.461	198.607.266
ERSU	18,24	18,24	18,25	4,41%	17,36	18,30	17,97	8.469.391	471.203
ESCAR	19,96	19,96	19,98	0,55%	19,94	20,24	20,06	44.674.408	2.226.577
ESCOM	3,21	3,21	3,22	0,94%	3,17	3,23	3,20	46.150.452	14.410.472
ESEN	6,69	6,68	6,69	1,67%	6,54	6,83	6,64	263.463.165	39.680.710
ETILR	3,80	3,80	3,81	-0,78%	3,80	3,89	3,83	10.734.325	2.802.365
ETYAT	24,20	24,18	24,20	-3,20%	23,92	25,00	24,48	5.292.481	216.214
EUHOL	11,40	11,40	11,50	-1,30%	11,40	11,81	11,72	6.792.046	579.337
EUKYO	13,31	13,31	13,60	-4,18%	13,20	13,89	13,52	5.980.008	442.410
EUPWR	28,78	28,78	28,84	-0,69%	28,68	29,20	28,91	174.698.929	6.043.992
EUREN	6,39	6,37	6,39	3,40%	6,21	6,58	6,40	628.471.702	98.174.291
EUYO	12,40	12,40	12,66	-1,74%	12,40	12,78	12,56	2.071.090	164.917
EYGYO	3,78	3,78	3,82	-1,56%	3,75	4,06	3,90	46.469.450	11.905.792
FADE	13,15	13,10	13,15	0,92%	13,04	14,15	13,25	15.370.621	1.160.148
FENER	10,76	10,76	10,80	0,47%	9,76	10,93	10,41	925.912.509	88.914.938
FLAP	9,07	9,06	9,07	-0,44%	9,00	9,21	9,07	4.443.110	490.105
FMIZP	310,50	310,50	311,50	-0,48%	310,00	315,00	312,16	11.124.331	35.637
FONET	2,69	2,69	2,70	-1,47%	2,69	2,75	2,72	66.746.918	24.541.969
FORMT	3,63	3,63	3,65	-2,68%	3,63	3,75	3,68	130.906.158	35.580.242
FORTE	74,60	74,50	74,60	-0,86%	74,30	75,65	74,94	56.658.099	756.077
FRIGO	9,99	9,98	9,99	-8,77%	9,86	10,95	10,05	145.731.449	14.508.028
FROTO	95,15	95,15	95,20	0,16%	95,05	96,55	95,73	1.454.004.879	15.188.501
FZLGY	11,50	11,49	11,50	-2,13%	11,50	11,89	11,71	39.428.619	3.365.893
GARAN	138,80	138,70	138,80	0,87%	138,40	140,30	139,29	3.282.008.615	23.562.610
GARFA	24,68	24,68	24,72	1,23%	24,26	24,96	24,63	7.751.534	314.745
GEDIK	6,52	6,52	6,53	-1,06%	6,44	6,66	6,55	34.170.382	5.220.743
GEDZA	25,28	25,28	25,32	-0,78%	25,28	25,76	25,51	5.750.502	225.470
GENIL	186,00	183,70	186,00	-0,96%	180,60	188,90	185,44	243.681.721	1.314.054
GENTS	10,87	10,87	10,90	-2,95%	10,85	11,46	11,16	113.086.562	10.135.459
GEREL	19,86	19,86	19,87	-2,36%	19,85	20,64	20,18	72.679.661	3.601.579
GESAN	43,26	43,24	43,26	-1,01%	43,26	44,40	43,71	116.734.841	2.670.810
GIPTA	60,10	60,05	60,10	0,17%	58,65	62,80	60,40	132.093.411	2.187.113
GLBMD	11,30	11,26	11,30	-0,88%	11,22	11,64	11,45	1.335.165	116.593
GLCVY	73,80	73,80	73,85	-3,53%	73,05	78,00	74,44	58.920.656	791.570
GLRMK	170,90	170,80	170,90	0,47%	170,70	172,40	171,44	86.471.994	504.401
GLRYH	4,12	4,12	4,17	-1,67%	4,12	4,26	4,20	16.250.022	3.865.603
GLYHO	11,63	11,62	11,63	2,47%	11,23	11,80	11,61	106.618.721	9.182.305
GMTAS	45,00	44,84	45,00	-1,32%	44,54	45,86	45,16	65.426.867	1.448.900
GOKNR	20,60	20,58	20,60	-0,96%	20,60	20,98	20,76	24.827.223	1.195.958
GOLTS	315,75	315,75	316,00	0,08%	315,00	318,75	316,80	22.251.727	70.239
GOODY	14,73	14,73	14,80	-0,94%	14,73	14,97	14,85	16.527.207	1.113.229
GOZDE	21,20	21,20	21,22	2,51%	20,80	21,52	21,28	40.282.208	1.893.417
GRNYO	13,77	13,63	13,77	8,77%	12,30	13,92	13,48	9.587.943	711.521
GRSEL	306,75	306,75	308,00	-1,37%	306,50	313,75	309,19	137.501.205	444.713
GRTHO	282,50	282,25	282,50	9,07%	247,50	283,00	271,98	396.831.412	1.459.062
GSDDE	9,30	9,29	9,30	-2,11%	9,30	9,56	9,44	11.481.703	1.216.439
GSDHO	4,32	4,31	4,32	1,17%	4,28	4,35	4,32	13.066.198	3.021.602
GSRAY	1,29	1,29	1,30	-0,77%	1,29	1,32	1,30	267.462.213	205.496.957
GUBRF	320,50	320,50	320,75	-2,95%	320,00	333,25	324,91	819.551.051	2.522.382
GUNDG	170,60	170,50	170,60	9,99%	155,10	170,60	168,06	254.431.815	1.513.929
GWIND	22,88	22,88	22,90	2,69%	22,32	23,44	22,90	105.263.696	4.596.870
GZNMI	67,55	67,55	67,65	1,43%	61,05	72,30	66,62	637.019.681	9.562.719
HALKB	34,48	34,48	34,50	1,89%	34,02	35,00	34,55	3.554.090.540	102.862.545
HATEK	19,30	19,30	19,38	-0,77%	19,01	19,92	19,48	70.812.915	3.635.885
HATSN	39,88	39,88	39,90	0,05%	39,68	40,12	39,90	14.171.623	355.154
HDFGS	3,16	3,16	3,17	1,94%	3,07	3,38	3,23	539.026.820	167.081.902
HEDEF	50,40	50,35	50,40	1,53%	49,40	54,60	52,62	495.217.295	9.411.323
HEKTS	3,20	3,19	3,20	1,59%	3,15	3,23	3,18	254.207.396	79.827.034
HKTM	12,00	11,82	12,00	2,21%	11,67	12,00	11,78	15.689.265	1.332.422
HLGYO	4,03	4,02	4,03	2,03%	3,94	4,04	4,01	168.951.116	42.188.902
HOROZ	58,45	58,45	58,60	-0,43%	58,30	59,20	58,64	15.445.792	263.404
HRKET	68,60	68,60	68,65	0,66%	68,20	69,95	69,00	65.727.471	952.560
HTTBT	47,22	47,20	47,22	-0,51%	46,94	48,12	47,31	27.633.169	584.123
HUBVC	2,68	2,68	2,69	0,00%	2,60	2,72	2,67	11.276.416	4.225.936
HUNER	3,43	3,42	3,43	0,59%	3,40	3,47	3,43	31.064.971	9.059.412
HURGZ	5,70	5,70	5,72	0,18%	5,70	6,01	5,76	10.948.252	1.901.826
ICBCT	13,45	13,45	13,46	0,82%	13,38	13,70	13,54	16.567.285	1.223.751
ICUGS	2,80	2,80	2,81	-0,36%	2,79	2,83	2,81	22.832.474	8.132.904
IDGYO	2,98	2,97	2,98	-1,00%	2,88	3,09	3,00	2.218.901	740.894
IEYHO	57,70	57,55	57,70	0,00%	56,45	58,15	57,26	880.587.873	15.378.866
IHAAS	39,70	39,70	39,80	0,20%	39,36	40,42	39,89	13.893.516	348.331
IHEVA	2,33	2,33	2,34	0,43%	2,32	2,36	2,33	3.014.188	1.291.388
IHGZT	2,02	2,01	2,02	6,32%	1,91	2,05	1,98	177.621.007	89.535.310
IHLAS	3,32	3,32	3,33	0,91%	3,25	3,39	3,34	327.103.383	98.074.858
IHLGM	2,46	2,45	2,46	0,00%	2,44	2,52	2,48	58.755.185	23.684.412
IHYAY	2,31	2,31	2,32	2,21%	2,26	2,37	2,33	33.823.981	14.533.107
IMASM	4,59	4,58	4,59	0,22%	4,50	4,66	4,57	117.841.880	25.794.948
INDES	7,30	7,29	7,30	0,83%	7,23	7,34	7,28	22.271.170	3.058.543
INFO	3,79	3,79	3,80	1,34%	3,75	3,98	3,86	138.517.677	35.849.466
INGRM	388,75	388,75	390,50	-0,51%	385,75	396,00	390,36	8.971.569	22.983
INTEK	264,25	264,00	264,25	0,09%	262,00	265,00	263,74	2.181.926	8.273
INTEM	266,25	266,25	266,75	-0,09%	260,25	272,25	267,87	17.736.746	66.214
INVEO	9,41	9,40	9,41	-0,21%	9,33	9,54	9,41	54.896.995	5.836.152
INVES	205,20	205,20	206,10	-0,39%	202,90	214,70	207,50	54.274.090	261.566
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,60	89,10	89,60	-0,44%	89,60	90,00	89,87	639.980	7.121
ISBTR	488.975,00	479.002,50	490.000,00	3,82%	478.000,00	488.975,00	480.567,50	3.363.973	7
ISCTR	13,34	13,34	13,35	1,83%	13,18	13,59	13,34	7.748.277.612	581.065.662
ISDMR	35,22	35,22	35,24	0,28%	35,16	35,60	35,34	54.631.364	1.545.870
ISFIN	19,21	19,10	19,21	-0,77%	18,51	19,30	18,85	71.308.335	3.783.634
ISGSY	71,25	71,20	71,25	0,42%	69,05	71,75	71,14	77.671.103	1.091.873
ISGYO	19,02	19,02	19,03	0,21%	19,02	19,19	19,06	73.762.047	3.869.986
ISKPL	8,70	8,69	8,70	-4,08%	8,63	9,25	8,85	52.321.987	5.915.621
ISKUR	4.000.000,00	-	3.700.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,10	40,08	40,10	0,70%	39,96	40,30	40,13	175.203.082	4.365.921
ISSEN	7,53	7,52	7,53	-2,46%	7,50	7,84	7,67	10.817.463	1.410.008
ISYAT	8,01	8,01	8,02	0,13%	7,96	8,05	8,01	5.521.726	689.015
IZENR	9,72	9,71	9,72	1,57%	9,56	9,86	9,72	200.595.558	20.643.148
IZFAS	139,80	139,50	139,80	-1,20%	139,10	143,50	140,20	123.628.967	881.781
IZINV	62,60	62,50	62,60	-0,87%	62,05	64,40	63,27	7.377.811	116.602
IZMDC	6,02	6,02	6,03	-0,99%	6,01	6,12	6,06	18.252.424	3.014.045
JANTS	19,02	19,02	19,03	0,26%	18,97	19,25	19,06	22.138.952	1.161.434
KAPLM	321,25	321,00	321,25	-2,21%	315,25	331,00	323,53	41.876.353	129.437
KAREL	8,86	8,86	8,87	-0,56%	8,55	9,16	8,97	69.521.053	7.750.266
KARSN	9,32	9,32	9,33	-0,43%	9,32	9,46	9,39	59.768.604	6.365.495
KARTN	77,65	77,65	77,70	-0,70%	77,65	78,90	78,28	10.562.942	134.944
KATMR	3,22	3,22	3,23	4,55%	3,07	3,34	3,21	876.457.331	272.758.255
KAYSE	17,26	17,26	17,28	-0,46%	17,24	17,44	17,33	20.351.189	1.174.590
KBORU	13,94	13,94	13,96	-1,34%	13,81	14,25	14,07	53.671.560	3.815.614
KCAER	10,63	10,63	10,64	0,95%	10,57	10,84	10,67	79.497.723	7.451.412
KCHOL	169,60	169,60	169,70	0,95%	168,90	171,60	170,08	4.886.648.775	28.731.897
KENT	719,50	719,50	720,00	-3,42%	719,50	729,50	726,11	3.401.833	4.685
KERVN	2,11	2,11	2,12	-2,31%	2,11	2,17	2,15	772.295	359.572
KFEIN	9,09	9,09	9,12	0,78%	9,00	9,82	9,18	51.614.123	5.622.087
KGYO	4,55	4,55	4,56	-4,61%	4,30	4,75	4,45	95.435.314	21.433.610
KIMMR	14,34	14,34	14,40	-0,28%	14,30	14,56	14,39	11.322.589	786.767
KLGYO	6,21	6,21	6,22	0,32%	6,17	6,27	6,22	73.483.671	11.821.562
KLKIM	30,60	30,60	30,70	-0,71%	30,60	31,10	30,85	27.663.741	896.771
KLMSN	30,42	30,20	30,42	-0,13%	29,86	31,40	30,48	15.999.269	524.871
KLNMA	11,55	11,52	11,55	-0,52%	11,55	11,65	11,65	1.744.735	149.788
KLRHO	152,70	152,30	152,70	1,46%	148,50	155,00	151,86	206.581.780	1.360.375
KLSER	27,76	27,76	27,84	-0,50%	27,76	28,44	28,04	21.676.271	773.181
KLSYN	5,27	5,27	5,30	-1,31%	5,23	5,45	5,27	19.311.232	3.661.452
KLYPV	53,75	53,70	53,75	-1,38%	53,70	55,05	54,30	51.933.898	956.390
KMPUR	15,00	14,99	15,00	0,00%	14,64	15,42	14,98	22.262.916	1.486.269
KNFRT	11,60	11,59	11,60	3,76%	11,18	11,61	11,40	15.943.285	1.398.336
KOCMT	2,81	2,80	2,81	-1,06%	2,81	2,89	2,84	61.123.727	21.492.029
KONKA	13,21	13,20	13,21	-0,45%	13,21	13,62	13,36	26.876.047	2.011.817
KONTR	34,40	34,38	34,40	7,10%	31,66	35,32	34,14	5.696.622.103	166.858.690
KONYA	4.767,50	4.767,50	4.772,50	0,10%	4.760,00	4.820,00	4.779,58	26.502.785	5.545
KOPOL	5,66	5,66	5,67	0,00%	5,66	5,93	5,75	92.063.733	16.001.136
KORDS	49,42	49,40	49,42	0,00%	49,42	50,00	49,65	17.705.355	356.624
KOTON	14,84	14,84	14,86	0,61%	14,78	15,02	14,89	35.822.024	2.406.339
KRDMA	25,24	25,24	25,26	-0,86%	25,04	26,00	25,51	109.489.942	4.291.757
KRDMB	21,92	21,84	21,92	-0,90%	21,84	22,40	22,08	21.434.178	970.745
KRDMD	24,92	24,92	24,94	-1,89%	24,80	25,68	25,10	1.270.976.858	50.631.407
KRGYO	3,13	3,12	3,13	-0,63%	3,12	3,19	3,15	30.703.170	9.743.269
KRONT	13,61	13,61	13,62	-0,15%	13,55	13,87	13,70	8.867.742	647.098
KRPLS	7,62	7,62	7,63	-0,52%	7,59	7,79	7,66	5.401.148	705.065
KRSTL	10,86	10,85	10,86	-0,82%	10,83	11,14	10,97	28.438.508	2.591.807
KRTEK	25,32	25,10	25,32	1,20%	24,90	25,40	25,11	9.222.172	367.293
KRVGD	2,47	2,46	2,47	-2,37%	2,46	2,55	2,50	15.290.595	6.105.811
KSTUR	2.995,00	2.992,50	2.995,00	-1,80%	2.995,00	3.100,00	3.004,84	2.917.700	971
KTLEV	16,22	16,22	16,23	1,63%	15,73	16,58	16,15	703.250.806	43.556.288
KTSKR	68,35	68,35	68,50	-0,51%	67,95	69,75	68,40	23.963.656	350.343
KUTPO	96,40	96,35	96,40	0,05%	96,35	97,45	96,81	26.976.337	278.646
KUVVA	145,00	144,80	145,00	-6,21%	145,00	150,00	148,49	7.164.413	48.247
KUYAS	42,24	42,20	42,24	-4,82%	41,50	45,00	43,46	548.494.854	12.621.146
KZBGY	11,45	11,45	11,46	7,41%	10,80	11,65	11,36	248.152.443	21.849.131
KZGYO	24,52	24,50	24,52	1,24%	24,20	24,90	24,51	22.849.076	932.213
LIDER	41,70	-	41,70	-9,97%	41,70	44,00	42,04	247.873.575	5.896.880
LIDFA	4,54	4,52	4,54	2,02%	4,45	4,58	4,53	36.873.034	8.133.510
LILAK	25,70	25,70	25,74	2,80%	25,02	26,34	25,75	123.306.493	4.789.074
LINK	215,10	215,00	215,10	-0,65%	214,40	221,50	217,31	115.811.021	532.936
LKMNH	15,06	15,06	15,09	-0,92%	15,04	15,33	15,19	15.532.210	1.022.449
LMKDC	27,70	27,68	27,70	-0,72%	27,54	28,10	27,76	65.771.409	2.369.524
LOGO	154,50	154,50	154,90	-0,39%	154,50	159,50	156,63	33.877.161	216.295
LRSHO	5,14	5,13	5,14	-2,10%	5,09	5,31	5,19	68.641.499	13.220.877
LUKSK	107,00	106,90	107,00	3,08%	103,10	114,10	110,32	68.811.977	623.737
LYDHO	183,80	183,80	183,90	-0,65%	182,60	191,00	186,30	269.063.857	1.444.220
LYDYE	14.982,50	14.982,50	-	9,98%	13.535,00	14.982,50	14.465,07	178.354.270	12.330
MAALT	915,50	915,50	917,50	-1,98%	915,50	944,50	930,46	18.808.305	20.214
MACKO	42,58	42,58	42,60	-1,44%	42,48	43,46	42,88	14.130.780	329.571
MAGEN	32,36	32,24	32,36	-1,82%	31,96	33,10	32,56	97.030.732	2.980.003
MAKIM	16,64	16,64	16,68	-0,06%	16,60	16,79	16,68	3.209.578	192.456
MAKTK	12,39	12,33	12,39	-0,40%	12,27	12,59	12,43	35.659.344	2.868.609
MANAS	9,58	9,58	-	9,99%	8,45	9,58	9,29	316.428.794	34.059.750
MARBL	12,63	12,63	12,66	0,24%	12,59	12,84	12,69	10.439.777	822.778
MARKA	42,70	42,70	42,74	-2,64%	42,70	44,00	43,26	17.768.052	410.768
MARMR	2,01	2,00	2,01	-3,83%	1,99	2,12	2,05	330.705.442	161.462.468
MARTI	2,78	2,78	2,79	-0,71%	2,76	2,84	2,79	65.422.166	23.471.902
MAVI	38,20	38,20	38,22	0,05%	38,02	38,68	38,33	185.064.718	4.828.383
MEDTR	27,56	27,56	27,58	0,88%	27,32	27,90	27,64	14.641.916	529.773
MEGAP	3,72	3,71	3,72	-0,53%	3,72	3,75	3,74	2.390.870	639.069
MEGMT	42,36	42,36	42,42	0,33%	42,30	43,70	42,98	152.307.854	3.543.766
MEKAG	3,90	3,90	3,92	-1,02%	3,90	4,02	3,96	14.491.704	3.660.503
MEPET	15,56	15,56	15,79	-0,83%	15,29	15,90	15,57	3.189.660	204.923
MERCN	16,22	16,20	16,22	-2,29%	16,08	16,84	16,43	94.077.710	5.724.668
MERIT	17,66	17,64	17,66	-0,11%	17,46	18,14	17,81	59.788.549	3.356.963
MERKO	13,06	13,05	13,06	2,03%	12,83	13,12	13,02	42.958.851	3.299.229
METRO	4,81	4,81	4,83	0,00%	4,78	4,86	4,82	22.312.339	4.630.584
MGROS	524,50	524,00	524,50	-0,47%	521,00	530,50	525,43	989.124.489	1.882.519
MHRGY	3,60	3,60	3,62	0,28%	3,59	3,75	3,65	10.914.465	2.988.374
MIATK	36,40	36,38	36,40	-1,36%	36,40	37,32	36,83	297.073.436	8.065.307
MMCAS	90,00	90,00	90,10	5,88%	85,00	90,00	86,11	1.861.968	21.624
MNDRS	13,38	13,38	13,40	0,15%	13,37	13,63	13,50	35.054.767	2.596.853
MNDTR	7,20	7,20	7,21	-0,83%	7,14	7,40	7,27	13.973.756	1.921.519
MOBTL	7,56	7,56	7,60	-2,83%	7,56	7,85	7,70	40.120.883	5.212.797
MOGAN	8,28	8,28	8,32	-0,24%	8,27	8,37	8,32	18.675.543	2.244.026
MOPAS	30,90	30,90	30,92	0,06%	30,84	31,32	31,03	31.459.631	1.013.814
MPARK	330,75	329,75	330,75	0,84%	328,50	334,75	331,88	159.673.912	481.121
MRGYO	2,69	2,69	2,70	0,75%	2,64	2,80	2,72	111.090.744	40.792.910
MRSHL	1.610,00	1.604,00	1.610,00	-0,12%	1.599,00	1.618,00	1.606,22	12.502.814	7.784
MSGYO	5,63	5,63	5,65	0,90%	5,57	5,71	5,65	6.564.993	1.162.714
MTRKS	24,54	24,54	24,56	0,16%	24,44	25,18	24,66	15.597.670	632.647
MTRYO	7,93	7,92	7,93	0,38%	7,85	8,00	7,90	1.181.555	149.528
MZHLD	6,18	6,16	6,18	0,82%	6,05	6,18	6,11	2.232.356	365.661
NATEN	8,38	8,38	8,39	0,48%	8,34	8,44	8,39	38.262.994	4.560.299
NETAS	60,10	60,10	60,20	-1,88%	59,60	62,60	60,82	29.184.094	479.842
NIBAS	21,30	21,26	21,30	1,91%	20,90	21,90	21,34	18.226.043	854.290
NTGAZ	9,99	9,99	10,00	-0,60%	9,98	10,15	10,06	24.063.884	2.392.197
NTHOL	47,50	47,50	47,60	-2,06%	47,50	48,70	47,95	61.283.386	1.277.982
NUGYO	8,86	8,83	8,86	-0,34%	8,83	9,02	8,93	8.717.275	976.498
NUHCM	225,70	225,70	225,80	-1,18%	225,70	230,50	227,55	16.111.493	70.804
OBAMS	41,68	41,68	41,70	5,47%	39,66	42,42	41,24	309.133.627	7.495.658
OBASE	33,84	33,76	33,84	0,06%	33,56	34,04	33,83	5.502.817	162.660
ODAS	5,38	5,38	5,39	0,75%	5,36	5,47	5,41	197.753.857	36.570.085
ODINE	221,00	220,50	221,00	-3,24%	206,80	229,60	217,98	294.233.509	1.349.802
OFSYM	59,25	59,25	59,35	0,42%	58,70	61,50	60,19	61.226.754	1.017.221
ONCSM	233,50	233,50	233,80	-1,06%	231,50	238,40	235,12	191.755.392	815.562
ONRYT	60,20	60,20	60,40	-0,33%	59,90	61,35	60,63	29.234.188	482.155
ORCAY	3,89	3,89	3,90	0,00%	3,86	3,99	3,91	9.882.824	2.528.174
ORGE	67,45	67,45	67,50	0,67%	67,25	67,95	67,54	23.151.277	342.802
ORMA	160,00	159,90	160,00	-0,44%	160,00	163,80	162,21	1.158.345	7.141
OSMEN	8,53	8,53	8,57	0,47%	8,52	8,63	8,58	7.061.658	823.219
OSTIM	3,00	2,99	3,00	-2,28%	2,99	3,10	3,05	19.714.165	6.462.932
OTKAR	453,50	453,50	453,75	-0,27%	452,00	458,75	455,07	168.184.871	369.580
OTTO	427,75	424,50	427,75	9,68%	392,50	429,00	416,68	94.913.307	227.783
OYAKC	23,36	23,34	23,36	1,48%	22,76	23,36	23,08	1.172.463.633	50.792.247
OYAYO	53,65	52,95	53,65	1,51%	50,80	55,00	52,74	9.574.918	181.560
OYLUM	10,10	10,07	10,10	-0,20%	10,04	10,25	10,10	2.864.194	283.579
OYYAT	40,78	40,78	41,08	-0,05%	40,68	42,48	41,35	25.065.731	606.135
OZATD	173,00	171,10	173,00	0,00%	170,00	174,80	172,12	55.423.288	322.012
OZGYO	2,90	2,89	2,90	0,69%	2,88	2,97	2,93	8.814.657	3.013.556
OZKGY	15,67	15,67	15,70	0,84%	15,57	15,79	15,69	41.103.627	2.619.167
OZRDN	13,00	13,00	13,30	-7,14%	12,70	14,03	13,37	21.074.077	1.576.102
OZSUB	19,23	19,23	19,33	-2,73%	19,15	20,20	19,51	26.678.751	1.367.325
OZYSR	48,38	48,20	48,38	-0,90%	47,28	49,24	48,38	31.146.821	643.743
PAGYO	82,60	81,50	82,60	-0,54%	81,00	83,45	82,04	17.471.052	212.965
PAHOL	1,66	1,65	1,66	0,00%	1,64	1,74	1,69	3.508.275.069	2.078.513.972
PAMEL	82,00	81,55	82,00	3,02%	80,80	86,50	83,18	41.718.060	501.545
PAPIL	15,65	15,64	15,65	-1,76%	15,59	16,09	15,75	130.556.071	8.288.046
PARSN	85,70	85,20	85,70	-0,29%	84,85	86,40	85,68	13.393.751	156.328
PASEU	135,00	134,90	135,00	-0,59%	134,90	141,60	138,37	364.773.565	2.636.282
PATEK	25,04	25,04	25,06	-1,88%	25,00	25,88	25,38	274.120.674	10.801.241
PCILT	22,10	22,10	22,30	-1,78%	22,06	22,86	22,41	11.167.464	498.430
PEKGY	11,06	-	11,06	-9,93%	11,06	11,06	11,06	617.302.962	54.421.606
PENGD	8,31	8,31	8,34	-1,31%	8,31	8,52	8,40	32.930.992	3.921.462
PENTA	13,59	13,59	13,60	-0,51%	13,59	13,80	13,66	16.762.445	1.227.597
PETKM	16,85	16,84	16,85	-0,35%	16,78	17,19	16,98	1.027.794.365	60.514.946
PETUN	10,66	10,66	10,70	-0,47%	10,65	10,87	10,77	14.420.329	1.338.437
PGSUS	203,00	203,00	203,10	-0,44%	202,80	206,30	204,23	3.316.214.700	16.237.467
PINSU	14,76	14,76	14,77	9,90%	13,73	14,77	14,28	308.026.617	21.567.135
PKART	69,30	69,30	69,40	-0,57%	69,30	70,40	69,91	4.384.123	62.708
PKENT	202,40	-	202,40	-9,96%	202,40	227,00	208,12	152.897.683	734.646
PLTUR	20,22	20,20	20,22	0,10%	20,10	20,54	20,27	17.552.410	865.875
PNLSN	38,72	38,72	38,74	0,41%	38,64	39,88	38,93	11.286.954	289.968
PNSUT	10,59	10,59	10,62	-1,49%	10,55	11,01	10,75	18.348.202	1.707.481
POLHO	15,77	15,77	15,80	-4,08%	15,44	16,40	15,88	105.196.413	6.624.963
POLTK	8.535,00	8.535,00	8.587,50	4,72%	8.050,00	8.910,00	8.567,64	87.878.238	10.257
PRDGS	5,95	5,94	5,95	-0,50%	5,92	6,03	5,96	11.667.230	1.956.318
PRKAB	32,90	32,88	32,90	-1,50%	32,90	34,40	33,64	24.657.275	732.933
PRKME	16,34	16,34	16,40	0,74%	16,25	16,48	16,36	17.150.804	1.048.271
PRZMA	12,95	12,74	12,95	2,29%	12,61	13,00	12,78	3.207.572	251.025
PSDTC	141,50	141,50	141,80	6,47%	130,10	142,70	137,63	8.950.260	65.033
PSGYO	2,56	2,55	2,56	-0,39%	2,54	2,62	2,57	426.593.513	165.724.871
QNBFK	61,65	61,60	61,65	-1,99%	61,65	61,90	61,76	1.465.826	23.733
QNBTR	491,75	491,75	493,75	-1,30%	491,00	496,00	492,31	4.209.286	8.550
QUAGR	3,45	3,45	3,46	0,29%	3,39	3,62	3,49	476.725.798	136.537.410
RALYH	215,50	215,30	215,50	-0,19%	213,00	218,30	215,75	136.717.142	633.682
RAYSG	238,00	238,00	238,50	0,21%	237,50	241,60	238,92	43.691.310	182.871
REEDR	7,50	7,49	7,50	1,49%	7,30	7,73	7,50	370.771.975	49.445.455
RGYAS	142,00	142,00	142,40	-2,07%	138,90	150,00	142,40	2.775.281.502	19.732.328
RNPOL	49,90	49,88	49,90	-3,95%	48,32	50,95	49,30	33.772.983	685.028
RODRG	19,95	19,80	19,95	-0,65%	19,41	20,40	19,99	4.287.054	214.428
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,66	3,65	3,66	0,55%	3,64	3,71	3,66	73.980.680	20.196.665
RUBNS	19,10	19,08	19,10	-0,52%	19,04	19,30	19,15	5.890.453	307.564
RUZYE	12,45	12,45	12,46	-2,96%	11,85	13,13	12,58	207.764.362	16.519.288
RYGYO	20,52	20,50	20,52	0,49%	20,34	20,74	20,47	19.698.773	962.214
RYSAS	13,70	13,70	13,73	-0,51%	13,63	14,15	13,82	22.796.203	1.649.522
SAFKR	23,70	23,70	23,72	-4,05%	23,20	25,00	23,82	146.766.019	6.162.500
SAHOL	81,90	81,85	81,90	0,43%	81,70	83,15	82,34	2.904.373.774	35.274.704
SAMAT	5,93	5,93	5,95	0,51%	5,77	6,01	5,92	5.018.879	847.701
SANEL	35,88	35,86	35,88	-8,00%	35,62	37,68	36,60	49.506.483	1.352.495
SANFM	6,31	6,30	6,31	-3,66%	6,31	6,62	6,48	20.146.898	3.109.357
SANKO	20,50	20,50	20,52	-1,35%	20,50	20,86	20,68	3.452.692	166.934
SARKY	14,90	14,90	14,96	-1,65%	14,90	15,23	15,03	24.309.107	1.617.260
SASA	2,93	2,93	2,94	0,69%	2,92	2,99	2,95	2.490.705.124	845.586.514
SAYAS	43,74	43,74	44,02	2,34%	42,44	44,18	43,45	27.392.171	630.381
SDTTR	174,80	174,80	175,50	-0,96%	174,80	177,60	176,03	39.296.577	223.240
SEGMN	18,80	18,76	18,80	1,68%	17,91	19,35	18,50	78.716.805	4.254.026
SEGYO	5,95	5,95	5,97	-7,03%	5,94	6,55	6,15	409.586.914	66.568.563
SEKFK	8,42	8,30	8,42	1,45%	8,24	8,49	8,36	3.435.722	410.955
SEKUR	3,79	3,79	3,80	-2,57%	3,78	3,88	3,82	4.082.692	1.068.836
SELEC	69,10	69,10	69,15	1,39%	68,00	70,80	69,68	64.416.545	924.458
SELVA	1,75	1,75	1,77	-2,23%	1,75	1,83	1,78	31.129.633	17.451.419
SERNT	8,13	8,13	8,16	0,74%	8,11	8,33	8,20	36.601.433	4.465.139
SEYKM	5,34	5,34	5,35	-1,29%	5,24	5,53	5,37	5.259.170	978.987
SILVR	2,81	2,81	2,82	2,18%	2,73	2,92	2,84	11.086.794	3.911.158
SISE	36,60	36,60	36,66	-0,71%	36,60	37,22	36,95	1.138.997.687	30.827.736
SKBNK	7,94	7,94	7,95	0,38%	7,87	8,39	8,13	651.669.073	80.181.288
SKTAS	4,20	4,16	4,20	0,48%	4,11	4,46	4,22	37.673.362	8.936.605
SKYLP	227,00	227,00	227,30	-3,65%	227,00	230,00	228,13	22.193.909	97.286
SKYMD	12,00	12,00	12,02	0,50%	11,94	12,31	12,11	31.263.429	2.582.501
SMART	22,66	22,64	22,66	-1,05%	22,62	22,90	22,73	9.929.773	436.917
SMRTG	26,02	26,02	26,04	4,25%	25,06	26,50	25,98	197.960.381	7.621.298
SMRVA	493,25	491,75	493,25	3,52%	470,00	495,00	483,06	813.193.345	1.683.424
SNGYO	4,85	4,84	4,85	0,00%	4,84	4,96	4,89	62.260.795	12.735.885
SNICA	4,25	4,25	4,26	-2,07%	4,25	4,40	4,31	35.237.791	8.175.472
SNKRN	277,00	276,50	277,00	-2,81%	277,00	279,00	278,09	11.634.678	41.838
SNPAM	22,22	22,18	22,22	-1,68%	22,22	22,60	22,49	1.245.730	55.403
SODSN	104,30	104,30	104,40	-2,89%	104,30	107,40	105,76	2.536.651	23.984
SOKE	10,79	10,78	10,79	0,09%	10,77	10,85	10,81	3.745.941	346.600
SOKM	46,66	46,56	46,66	0,34%	46,48	47,68	47,04	285.096.567	6.060.470
SONME	138,80	138,40	138,80	1,54%	134,80	144,00	140,19	7.091.524	50.586
SRVGY	3,34	3,34	3,35	-2,91%	3,34	3,57	3,47	161.312.271	46.527.694
SUMAS	270,00	269,75	270,00	-1,28%	266,00	270,00	269,17	575.480	2.138
SUNTK	35,50	35,50	35,64	-3,01%	35,50	37,34	36,34	24.716.775	680.240
SURGY	49,44	49,42	49,44	-0,92%	48,58	49,88	49,06	153.815.890	3.135.265
SUWEN	9,58	9,57	9,58	0,63%	9,42	9,89	9,60	31.972.085	3.330.570
TABGD	218,50	218,40	218,50	-2,28%	218,00	225,50	221,77	116.893.214	527.104
TARKM	337,50	337,50	338,00	0,75%	334,25	341,00	337,67	31.443.091	93.118
TATEN	15,91	15,91	15,97	1,34%	15,63	16,57	16,07	70.968.338	4.415.492
TATGD	12,30	12,30	12,31	0,00%	12,29	12,51	12,37	8.497.227	687.205
TAVHL	280,00	279,75	280,00	3,04%	273,25	280,00	277,16	701.527.169	2.531.172
TBORG	160,70	160,70	161,00	-0,99%	159,90	163,90	161,96	33.835.654	208.911
TCELL	94,60	94,60	94,65	0,53%	94,20	95,55	94,74	1.320.625.115	13.939.432
TCKRC	50,30	50,30	50,85	-2,04%	50,30	53,90	51,74	137.804.329	2.663.478
TDGYO	32,00	32,00	32,02	-0,06%	31,50	32,50	32,16	34.931.618	1.086.187
TEHOL	27,02	27,00	27,02	-1,75%	27,02	28,84	27,98	2.065.196.081	73.799.562
TEKTU	11,44	11,44	11,45	-0,17%	11,02	11,95	11,45	60.116.568	5.251.410
TERA	236,00	235,90	236,00	-3,71%	220,60	246,30	233,49	5.643.933.481	24.172.205
TEZOL	12,33	12,32	12,33	0,08%	12,13	12,43	12,31	40.832.103	3.315.962
TGSAS	165,90	165,70	165,90	-2,41%	164,10	171,00	166,02	9.630.638	58.008
THYAO	272,50	272,25	272,50	-0,64%	272,50	276,50	274,54	6.770.818.765	24.662.646
TKFEN	70,00	69,95	70,00	1,45%	68,65	71,15	70,27	227.399.234	3.236.074
TKNSA	23,50	23,50	23,52	-2,00%	23,50	24,24	23,87	52.056.768	2.180.765
TLMAN	94,05	94,05	94,60	-1,31%	94,05	96,20	94,77	21.110.273	222.743
TMPOL	320,00	311,25	320,00	8,66%	300,00	323,75	318,15	22.685.357	71.303
TMSN	105,20	105,20	105,30	1,15%	104,10	108,70	106,63	180.180.790	1.689.783
TNZTP	21,02	21,02	21,08	-4,11%	20,94	22,08	21,35	61.251.335	2.868.759
TOASO	230,70	230,70	230,80	0,61%	229,80	233,20	231,52	985.648.566	4.257.379
TRALT	37,64	37,64	37,66	-0,53%	37,24	38,74	38,01	4.023.081.072	105.845.509
TRCAS	40,18	40,18	40,20	0,00%	39,40	40,48	39,87	36.758.193	921.923
TRENJ	80,45	80,35	80,45	4,55%	77,15	80,45	78,73	305.990.192	3.886.466
TRGYO	72,80	72,65	72,80	1,89%	71,45	72,90	72,17	90.842.914	1.258.750
TRHOL	610,50	610,00	610,50	9,90%	500,00	611,00	554,22	686.430.535	1.238.564
TRILC	18,19	18,18	18,19	0,55%	17,93	18,53	18,22	49.380.372	2.709.575
TRMET	101,60	101,60	101,80	1,20%	99,15	102,10	100,42	525.933.826	5.237.160
TSGYO	7,41	7,41	7,42	0,68%	7,35	7,50	7,41	24.850.044	3.352.910
TSKB	12,85	12,85	12,88	-0,16%	12,83	13,11	12,93	360.759.390	27.908.479
TSPOR	1,21	1,21	1,22	-0,82%	1,21	1,24	1,22	435.192.267	356.201.814
TTKOM	56,10	56,05	56,10	0,45%	55,60	56,55	55,95	960.952.213	17.175.449
TTRAK	513,00	513,00	514,00	-0,39%	513,00	518,50	515,78	44.913.868	87.080
TUCLK	9,07	9,07	9,08	1,23%	8,97	9,28	9,08	14.372.675	1.582.354
TUKAS	2,57	2,57	2,58	-1,53%	2,57	2,64	2,61	213.869.134	81.919.899
TUPRS	194,20	194,10	194,20	0,62%	191,30	194,20	192,77	3.054.434.354	15.845.398
TUREX	7,62	7,62	7,63	-0,91%	7,61	7,77	7,68	111.435.813	14.514.540
TURGG	26,18	26,10	26,18	0,77%	25,94	26,50	26,10	6.232.925	238.856
TURSG	12,18	12,18	12,20	1,50%	12,04	12,68	12,34	682.737.676	55.338.791
UFUK	1.716,00	1.715,00	1.720,00	1,24%	1.676,00	1.820,00	1.748,24	11.812.862	6.757
ULAS	29,56	29,54	29,56	2,92%	28,48	29,76	29,12	7.597.878	260.940
ULKER	111,80	111,60	111,80	0,27%	111,20	112,50	111,81	326.691.789	2.921.910
ULUFA	4,02	4,02	4,03	-0,50%	3,99	4,12	4,04	53.505.451	13.244.320
ULUSE	155,30	155,30	156,00	0,32%	154,90	157,10	155,74	8.224.815	52.812
ULUUN	6,80	6,80	6,85	-0,58%	6,80	6,90	6,85	10.004.460	1.461.325
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,80	13,80	13,82	0,95%	13,49	14,00	13,85	40.910.339	2.954.284
USAK	3,12	3,12	3,13	-1,27%	3,12	3,19	3,15	137.432.116	43.589.590
VAKBN	28,34	28,32	28,34	2,31%	27,84	28,50	28,27	1.160.119.046	41.041.907
VAKFA	15,62	15,62	15,63	2,02%	15,24	16,45	15,80	2.884.472.502	182.593.316
VAKFN	2,02	2,02	2,03	-0,49%	2,01	2,09	2,05	255.121.396	124.184.444
VAKKO	56,60	56,60	56,65	-0,09%	56,60	57,55	57,03	15.976.659	280.167
VANGD	41,76	41,76	41,78	-1,56%	41,36	42,78	41,80	4.237.439	101.373
VBTYZ	15,68	15,68	15,70	-0,13%	15,64	15,97	15,79	6.600.560	417.911
VERTU	35,40	35,40	35,46	-1,17%	35,30	37,50	36,12	55.295.954	1.530.798
VERUS	181,60	181,60	181,90	-1,47%	180,00	197,90	187,50	116.027.596	618.810
VESBE	8,38	8,38	8,39	-0,24%	8,36	8,46	8,40	49.957.426	5.948.000
VESTL	33,14	33,10	33,14	-0,48%	32,90	33,84	33,33	281.214.193	8.438.477
VKFYO	23,78	23,70	23,78	4,48%	21,90	24,42	23,53	19.404.725	824.860
VKGYO	2,65	2,65	2,66	0,00%	2,63	2,68	2,65	79.131.639	29.812.782
VKING	40,36	40,34	40,36	-3,26%	39,90	43,12	41,13	47.376.654	1.151.999
VRGYO	2,78	2,77	2,78	-1,42%	2,78	2,85	2,81	33.897.335	12.059.571
VSNMD	87,50	87,50	87,55	-3,26%	86,45	91,55	89,49	279.684.857	3.125.211
YAPRK	240,60	240,60	241,70	0,38%	239,80	245,10	242,53	19.515.851	80.469
YATAS	33,74	33,70	33,74	0,36%	33,50	34,20	33,93	15.107.924	445.245
YAYLA	32,36	32,36	32,62	-0,74%	31,82	33,40	32,60	79.114.207	2.426.730
YBTAS	21,00	21,00	21,02	-0,47%	21,00	21,02	21,01	2.098.240	99.886
YEOTK	36,88	36,88	36,90	0,05%	36,84	37,60	37,17	187.820.934	5.053.494
YESIL	2,26	2,26	2,27	-1,31%	2,24	2,33	2,27	48.236.331	21.220.221
YGGYO	130,00	130,00	130,10	-0,54%	129,10	131,10	129,77	6.517.098	50.221
YGYO	1,48	1,47	1,48	0,00%	1,45	1,48	1,47	5.236.335	3.572.963
YIGIT	24,00	24,00	24,02	-0,99%	23,98	24,80	24,19	56.984.396	2.355.930
YKBNK	35,04	35,04	35,06	0,98%	34,82	35,44	35,10	5.625.060.010	160.270.810
YKSLN	5,84	5,84	5,87	-0,51%	5,83	5,91	5,87	16.427.080	2.798.867
YONGA	64,65	63,05	64,65	4,95%	62,80	64,65	63,10	1.563.470	24.778
YUNSA	8,43	8,42	8,43	-0,82%	8,39	8,62	8,47	49.304.377	5.818.979
YYAPI	2,10	2,09	2,10	-3,67%	2,01	2,21	2,10	496.127.268	236.643.661
YYLGD	10,07	10,07	10,08	-0,69%	10,06	10,27	10,16	36.346.313	3.577.541
ZEDUR	8,17	8,17	8,19	-1,57%	8,15	8,33	8,23	7.915.370	962.039
ZOREN	3,27	3,27	3,28	-0,30%	3,26	3,32	3,29	154.600.279	46.963.636
ZRGYO	22,34	22,34	22,54	-0,71%	22,34	22,78	22,55	11.857.259	525.805

Midas’ın Kulakları

Tümünü Gör

Kas 27, 2025 • 5 saat once

Midas ile gün sonu: BRLSM, REEDR, THYAO, DOFRB, HRKET, MEDTR

Kas 27, 2025 • 6 saat once

Efor Yatırım (EFOR) %500 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Kas 27, 2025 • 6 saat once

Türk Hava Yolları kargo kapasitesini 2 katına çıkaracak

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

Aktar, tut, kazan

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

Aktar, tut, kazan