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	17,07	17,08	17,10	4,98%	16,63	17,25	16,93	91.068.527	5.379.234
A1YEN	30,10	30,06	30,12	2,31%	29,78	30,60	30,11	21.511.084	714.530
ACSEL	104,00	103,80	104,00	1,76%	103,50	105,00	104,13	4.551.992	43.713
ADEL	33,32	33,30	33,34	1,59%	32,84	33,62	33,24	15.901.543	478.434
ADESE	1,03	1,02	1,03	3,00%	1,02	1,03	1,02	31.966.098	31.241.825
ADGYO	51,50	51,40	51,50	2,90%	50,65	51,65	51,29	7.877.644	153.602
AEFES	17,12	17,12	17,13	1,36%	17,00	17,49	17,17	168.705.669	9.826.017
AFYON	15,43	15,42	15,43	1,51%	15,36	15,56	15,46	20.125.033	1.301.844
AGESA	215,00	215,00	215,20	2,38%	212,00	215,50	214,29	13.647.670	63.687
AGHOL	30,04	30,00	30,06	3,30%	29,62	30,28	29,96	26.440.720	882.567
AGROT	2,81	2,80	2,81	1,81%	2,79	2,83	2,81	11.786.217	4.192.212
AGYO	7,74	7,70	7,74	1,18%	7,65	7,82	7,76	1.061.072	136.805
AHGAZ	24,20	24,18	24,20	-0,25%	24,02	24,48	24,26	46.686.429	1.924.354
AHSGY	20,22	20,20	20,24	4,23%	19,56	20,30	19,88	11.022.917	554.449
AKBNK	76,25	76,20	76,25	3,60%	75,45	77,10	76,26	2.491.702.591	32.675.321
AKCNS	205,30	205,10	205,40	1,08%	203,50	206,40	205,02	29.940.146	146.036
AKENR	9,93	9,92	9,93	1,33%	9,89	10,07	9,98	13.509.127	1.353.798
AKFGY	2,84	2,84	2,85	2,16%	2,83	2,86	2,85	10.730.023	3.767.371
AKFIS	33,90	33,86	33,92	3,04%	33,04	34,14	33,59	126.084.697	3.753.468
AKFYE	20,88	20,86	20,88	2,86%	20,32	21,20	20,77	112.897.674	5.435.642
AKGRT	7,50	7,49	7,50	2,32%	7,45	7,59	7,51	13.995.533	1.864.911
AKHAN	26,38	26,36	26,38	-0,23%	26,00	27,10	26,65	126.995.381	4.765.599
AKMGY	224,50	224,30	224,50	0,09%	222,10	226,80	225,23	1.122.302	4.983
AKSA	10,32	10,32	10,33	3,61%	10,15	10,35	10,27	66.020.544	6.427.519
AKSEN	68,85	68,85	68,90	2,76%	68,25	69,30	68,79	95.196.663	1.383.866
AKSGY	8,37	8,37	8,38	0,84%	8,36	8,56	8,42	3.245.248	385.546
AKSUE	27,10	27,08	27,12	0,44%	26,80	27,60	27,18	14.352.545	528.049
AKYHO	2,57	2,55	2,57	1,58%	2,53	2,60	2,55	1.625.086	636.586
ALARK	94,65	94,60	94,65	2,16%	94,05	95,15	94,64	91.260.986	964.253
ALBRK	8,36	8,36	8,37	3,47%	8,33	8,46	8,38	79.593.656	9.494.780
ALCAR	766,50	766,00	767,50	2,13%	763,50	781,00	769,27	6.237.260	8.108
ALCTL	121,30	121,00	121,30	3,23%	119,60	121,50	120,69	6.701.986	55.532
ALFAS	37,42	37,42	37,44	1,91%	37,10	37,72	37,41	15.847.223	423.577
ALGYO	5,15	5,14	5,15	2,59%	5,11	5,16	5,13	26.735.958	5.207.860
ALKA	10,76	10,76	10,78	2,57%	10,59	10,85	10,74	12.120.149	1.128.335
ALKIM	16,87	16,88	16,90	2,00%	16,74	17,00	16,91	5.488.966	324.665
ALKLC	283,50	283,00	283,50	3,47%	275,75	283,75	279,72	100.986.440	361.027
ALTINS1	87,19	87,18	87,19	0,58%	86,99	87,40	87,13	486.782.436	5.586.620
ALTNY	15,51	15,51	15,52	0,91%	15,27	15,62	15,46	156.077.394	10.094.556
ALVES	3,14	3,14	3,15	3,63%	3,08	3,16	3,11	89.799.897	28.877.719
ANELE	14,29	14,27	14,30	1,78%	14,18	14,42	14,32	1.425.059	99.517
ANGEN	10,25	10,25	10,26	1,49%	10,21	10,40	10,25	3.643.391	355.330
ANHYT	113,30	113,20	113,30	3,94%	110,40	113,60	112,06	35.240.550	314.481
ANSGR	27,42	27,42	27,46	4,02%	26,60	27,54	27,27	103.804.298	3.806.364
ARASE	84,30	84,25	84,35	1,57%	84,05	85,50	84,58	3.948.908	46.688
ARCLK	110,60	110,50	110,60	2,79%	110,00	111,80	110,66	44.850.362	405.306
ARDYZ	41,28	41,24	41,28	4,88%	40,02	41,48	40,90	81.511.934	1.992.915
ARENA	24,38	24,38	24,40	2,01%	24,18	24,56	24,36	3.431.382	140.846
ARFYE	23,38	23,36	23,38	2,81%	23,00	23,70	23,40	46.898.558	2.004.177
ARMGD	79,05	79,05	79,15	1,35%	78,55	79,80	79,14	9.719.856	122.813
ARSAN	3,58	3,57	3,58	2,87%	3,53	3,60	3,56	17.158.857	4.819.278
ARTMS	36,22	36,18	36,22	5,17%	35,12	36,24	35,87	13.661.390	380.880
ARZUM	2,70	2,70	2,71	2,66%	2,66	2,75	2,70	14.427.473	5.339.330
ASELS	325,75	325,50	325,75	2,12%	319,25	328,50	324,11	2.888.271.373	8.911.494
ASGYO	11,21	11,19	11,21	1,54%	11,17	11,29	11,22	10.401.080	927.299
ASTOR	186,10	186,10	186,30	2,87%	182,70	186,40	184,54	1.419.983.793	7.694.557
ASUZU	65,15	65,15	65,20	1,09%	64,60	66,15	65,36	17.727.633	271.238
ATAGY	12,85	12,78	12,85	0,94%	12,73	12,89	12,82	852.239	66.492
ATAKP	53,90	53,80	53,90	1,99%	53,30	54,70	54,09	13.857.467	256.204
ATATP	155,50	155,20	155,50	5,50%	151,20	155,90	153,82	80.727.711	524.806
ATATR	12,58	12,57	12,58	4,66%	12,04	12,96	12,57	554.163.653	44.070.933
ATEKS	88,25	-	-	-9,99%	88,25	88,25	88,25	2.039.193	23.107
ATLAS	7,92	-	-	2,19%	7,92	7,92	7,92	590.650	74.577
ATSYH	51,65	-	-	0,68%	51,65	51,65	51,65	116.471	2.255
AVGYO	12,94	12,91	12,94	1,89%	12,80	13,01	12,94	1.928.787	149.083
AVHOL	36,52	36,46	36,52	3,75%	35,76	36,76	36,31	8.226.322	226.569
AVOD	4,90	4,89	4,90	0,00%	4,84	5,00	4,92	28.103.090	5.713.864
AVPGY	49,86	49,86	49,90	1,63%	49,58	50,40	49,85	9.440.122	189.362
AVTUR	20,38	20,38	20,44	-7,36%	19,84	20,98	20,23	29.156.765	1.441.174
AYCES	605,00	604,50	606,00	0,00%	590,50	619,50	604,45	27.762.240	45.930
AYDEM	27,66	27,62	27,66	-1,00%	27,54	28,12	27,87	29.202.404	1.047.885
AYEN	28,68	28,66	28,72	-1,51%	28,44	29,68	28,83	27.947.443	969.498
AYES	26,00	-	-	2,85%	26,00	26,00	26,00	288.106	11.081
AYGAZ	244,10	243,80	244,10	-1,89%	237,80	247,00	243,44	135.023.899	554.656
AZTEK	4,36	4,36	4,37	3,07%	4,28	4,41	4,37	6.893.650	1.577.166
BAGFS	32,96	32,90	32,96	0,12%	31,68	33,48	32,39	82.815.763	2.556.791
BAHKM	116,00	115,90	116,10	1,75%	115,00	117,90	116,46	28.067.574	241.012
BAKAB	37,66	37,68	37,74	1,40%	37,32	38,20	37,69	2.201.239	58.398
BALAT	93,60	-	-	1,74%	93,60	93,60	93,60	158.465	1.693
BALSU	14,27	14,26	14,27	2,59%	14,06	14,35	14,22	26.043.902	1.831.926
BANVT	155,20	155,00	155,20	2,24%	153,70	155,20	154,47	5.751.101	37.231
BARMA	43,18	43,08	43,16	2,57%	42,30	43,60	43,12	12.484.365	289.541
BASCM	14,20	-	-	0,28%	14,20	14,20	14,20	21.882	1.541
BASGZ	46,34	46,30	46,34	0,30%	46,04	47,00	46,39	6.232.557	134.365
BAYRK	4,49	4,49	4,50	2,05%	4,42	4,53	4,49	5.965.769	1.329.916
BEGYO	4,20	4,20	4,21	1,45%	4,15	4,26	4,21	8.796.227	2.089.162
BERA	20,34	20,32	20,36	0,79%	19,90	20,58	20,22	124.331.737	6.147.833
BESLR	14,69	14,66	14,69	2,01%	14,41	14,82	14,63	18.156.642	1.240.805
BESTE	21,80	21,80	21,82	3,91%	21,34	22,88	22,25	272.622.150	12.254.934
BEYAZ	28,30	28,30	28,34	3,28%	27,88	28,42	28,23	4.792.974	169.802
BFREN	143,10	143,00	143,10	2,58%	141,30	143,20	142,57	9.865.669	69.201
BIENY	22,42	22,40	22,44	1,08%	22,22	22,80	22,48	17.478.957	777.603
BIGCH	7,65	7,64	7,65	8,20%	7,11	7,67	7,45	17.323.804	2.324.229
BIGEN	8,69	8,69	8,70	2,36%	8,62	8,79	8,67	15.345.835	1.769.526
BIGTK	245,70	245,40	245,70	2,38%	242,50	248,00	246,14	7.741.230	31.450
BIMAS	653,00	652,00	653,00	2,11%	650,00	658,00	653,47	722.004.958	1.104.879
BINBN	165,50	165,20	165,40	2,16%	162,80	165,50	164,32	9.572.622	58.257
BINHO	8,40	8,39	8,40	2,56%	8,32	8,49	8,38	66.933.770	7.985.922
BIOEN	16,72	16,71	16,72	0,97%	16,60	16,92	16,80	14.351.869	854.324
BIZIM	27,82	27,82	27,86	1,68%	27,48	28,74	27,93	3.816.999	136.644
BJKAS	1,47	1,46	1,47	0,68%	1,46	1,48	1,47	22.310.181	15.215.016
BLCYT	41,60	41,58	41,64	1,32%	40,62	42,00	41,38	40.872.629	987.845
BLUME	47,66	47,62	47,66	0,93%	47,26	47,96	47,57	24.398.510	512.906
BMSCH	18,91	18,91	18,93	1,12%	18,40	19,07	18,74	19.867.595	1.060.184
BMSTL	81,65	81,65	81,75	2,00%	79,00	83,15	81,39	123.051.489	1.511.966
BNTAS	6,41	6,41	6,42	0,16%	6,37	6,55	6,47	24.700.899	3.820.959
BOBET	19,52	19,52	19,55	2,09%	19,39	19,63	19,54	8.265.669	422.962
BORLS	2,96	2,95	2,96	2,78%	2,91	2,98	2,95	25.924.979	8.798.745
BORSK	5,90	5,89	5,90	1,72%	5,88	5,95	5,91	11.838.189	2.004.284
BOSSA	6,47	6,47	6,48	1,41%	6,41	6,54	6,48	2.031.379	313.315
BRISA	88,25	87,90	88,15	2,98%	86,05	92,15	88,29	5.685.196	64.390
BRKO	15,00	-	-	3,52%	15,00	15,00	15,00	2.753.385	183.559
BRKSN	9,08	9,03	9,08	2,60%	8,80	9,15	8,99	2.108.294	234.658
BRKVY	90,80	90,70	90,85	4,61%	88,05	95,00	90,36	21.750.289	240.710
BRLSM	15,46	15,44	15,46	5,24%	15,00	15,49	15,24	27.128.450	1.779.788
BRMEN	7,35	-	-	0,96%	7,35	7,35	7,35	181.648	24.714
BRSAN	514,00	513,50	514,00	3,42%	505,00	521,00	512,78	336.729.011	656.674
BRYAT	2.202,00	2.200,00	2.202,00	2,37%	2.179,00	2.226,00	2.200,58	94.836.041	43.096
BSOKE	32,82	32,82	32,84	0,37%	32,70	33,36	33,02	93.000.345	2.816.224
BTCIM	5,66	5,66	5,67	4,81%	5,49	5,67	5,57	258.798.768	46.489.268
BUCIM	6,13	6,13	6,14	0,66%	6,12	6,30	6,16	5.829.970	946.414
BULGS	41,94	41,90	41,94	4,12%	41,12	42,14	41,65	99.838.385	2.397.272
BURCE	44,16	44,12	44,16	-0,72%	42,48	44,96	43,96	111.473.971	2.535.828
BURVA	975,00	973,50	975,00	0,00%	915,00	1.000,00	953,63	21.984.010	23.053
BVSAN	106,20	106,10	106,30	1,82%	105,00	107,30	106,21	11.832.184	111.402
BYDNR	36,34	36,40	36,48	2,02%	35,48	37,04	36,56	4.663.210	127.556
CANTE	1,48	1,48	1,49	0,68%	1,48	1,50	1,49	118.024.876	79.074.700
CASA	98,00	-	-	-0,71%	98,00	98,00	98,00	302.820	3.090
CATES	47,00	47,00	47,06	6,09%	43,68	48,30	46,17	193.859.845	4.198.943
CCOLA	70,75	70,75	70,80	4,74%	68,95	70,80	69,70	93.529.148	1.341.807
CELHA	10,02	10,01	10,03	1,62%	9,99	10,11	10,05	5.568.066	554.144
CEMAS	4,60	4,59	4,60	1,77%	4,58	4,64	4,61	17.954.413	3.898.975
CEMTS	10,38	10,38	10,39	1,47%	10,32	10,45	10,40	5.635.678	541.972
CEMZY	56,15	56,10	56,15	0,00%	55,35	57,70	56,25	31.039.877	551.811
CEOEM	20,88	20,88	20,92	2,65%	20,38	21,96	20,93	4.338.151	207.230
CGCAM	37,44	37,40	37,44	1,91%	37,16	37,76	37,46	38.061.430	1.016.062
CIMSA	48,18	48,16	48,18	2,25%	47,84	48,76	48,23	71.847.115	1.489.554
CLEBI	1.779,00	1.778,00	1.780,00	2,89%	1.766,00	1.823,00	1.782,72	32.832.395	18.417
CMBTN	1.738,00	1.736,00	1.738,00	2,24%	1.710,00	1.770,00	1.738,14	6.540.627	3.763
CMENT	310,00	-	-	0,00%	310,00	310,00	310,00	514.290	1.659
CONSE	3,28	3,27	3,28	3,14%	3,21	3,30	3,27	4.563.333	1.394.780
COSMO	189,00	188,10	188,20	1,18%	187,70	197,10	189,83	2.576.397	13.572
CRDFA	76,00	75,65	76,00	2,70%	75,35	77,00	75,96	11.336.087	149.247
CRFSA	125,70	125,80	125,90	0,80%	124,30	127,30	125,85	10.138.824	80.561
CUSAN	23,18	23,16	23,18	3,02%	22,70	23,26	23,15	4.223.372	182.458
CVKMD	32,16	32,14	32,16	0,88%	32,00	32,76	32,28	200.042.550	6.197.478
CWENE	29,24	29,22	29,24	2,60%	28,80	29,78	29,21	294.640.200	10.086.853
DAGI	5,79	5,79	5,80	-0,34%	5,78	5,83	5,80	5.326.675	918.805
DAPGM	12,28	12,28	12,30	2,42%	11,89	12,58	12,32	143.907.018	11.677.498
DARDL	2,06	2,06	2,07	0,49%	2,05	2,10	2,07	8.976.355	4.330.071
DCTTR	8,29	8,29	8,30	1,59%	8,20	8,37	8,28	18.971.296	2.290.311
DENGE	2,58	2,57	2,58	1,98%	2,56	2,60	2,58	7.831.271	3.039.550
DERHL	14,91	14,90	14,91	2,83%	14,64	15,00	14,86	17.692.172	1.190.934
DERIM	36,30	36,30	36,32	4,55%	35,12	37,00	35,96	6.364.868	177.011
DESA	11,38	11,36	11,39	1,88%	11,33	11,48	11,37	2.254.514	198.347
DESPC	39,02	38,94	39,02	2,31%	38,64	39,10	38,89	11.251.099	289.288
DEVA	59,75	59,70	59,75	1,19%	59,60	60,50	60,03	17.693.679	294.766
DGATE	67,80	67,70	67,90	2,73%	66,25	68,00	66,77	3.126.434	46.821
DGGYO	29,04	29,02	29,20	2,33%	28,40	29,40	28,64	1.597.759	55.784
DGNMO	4,34	4,33	4,34	1,88%	4,28	4,37	4,34	2.566.345	591.641
DIRIT	27,60	-	-	0,00%	27,60	27,60	27,60	214.700	7.779
DITAS	46,98	46,92	46,98	1,69%	46,50	47,18	46,84	12.057.863	257.442
DMLKTG	5,74	5,73	5,74	0,35%	5,72	5,74	5,73	15.721.290	2.742.790
DMRGD	3,69	3,68	3,69	3,65%	3,59	3,71	3,65	19.574.626	5.358.762
DMSAS	8,29	8,29	8,31	1,72%	8,24	8,39	8,31	4.238.693	510.331
DNISI	20,10	20,08	20,12	3,18%	19,83	20,18	20,06	4.964.368	247.529
DOAS	198,30	198,30	198,40	2,80%	196,40	200,20	198,47	135.344.392	681.947
DOCO	9.375,00	9.350,00	9.375,00	4,90%	9.220,00	9.500,00	9.403,80	31.117.170	3.309
DOFER	34,08	34,04	34,08	2,10%	33,38	34,40	34,04	12.372.310	363.416
DOFRB	85,75	85,70	85,75	2,08%	85,00	86,50	85,80	119.932.726	1.397.868
DOGUB	74,05	74,00	74,05	8,74%	68,75	74,90	73,58	34.821.287	473.224
DOHOL	20,60	20,58	20,60	2,79%	20,44	20,70	20,58	69.550.206	3.380.015
DOKTA	22,54	22,52	22,58	1,26%	22,36	22,70	22,53	3.803.679	168.829
DSTKF	1.746,00	1.745,00	1.747,00	0,87%	1.732,00	1.770,00	1.751,50	384.782.345	219.687
DUNYH	115,00	114,90	115,00	2,50%	113,60	116,90	115,10	18.351.608	159.438
DURDO	3,71	3,70	3,71	1,92%	3,66	3,76	3,72	2.687.059	722.711
DURKN	17,54	17,53	17,54	2,51%	17,42	17,68	17,54	19.318.684	1.101.465
DYOBY	12,95	12,95	12,96	2,70%	12,82	13,09	12,94	2.760.508	213.286
DZGYO	7,59	7,58	7,59	2,43%	7,47	7,69	7,62	13.117.159	1.722.421
EBEBK	61,70	61,65	61,70	1,23%	61,05	62,30	61,77	6.403.894	103.669
ECILC	113,40	113,30	113,40	2,72%	112,80	114,80	113,83	82.308.926	723.092
ECOGR	27,32	27,32	27,34	1,79%	26,92	27,44	27,23	74.624.766	2.740.091
ECZYT	289,75	289,75	290,00	0,96%	288,00	295,25	290,46	18.388.961	63.309
EDATA	14,12	14,11	14,13	7,21%	13,21	14,19	13,71	104.124.154	7.596.182
EDIP	35,28	35,24	35,28	2,56%	35,00	35,70	35,27	6.425.795	182.211
EFOR	17,90	17,90	17,92	4,37%	17,20	17,95	17,63	37.747.291	2.140.577
EGEEN	5.917,50	5.915,00	5.922,50	2,60%	5.870,00	5.975,00	5.899,00	24.309.785	4.121
EGEGY	28,54	28,52	28,54	1,71%	28,28	29,84	28,52	16.950.953	594.430
EGEPO	13,67	13,65	13,67	4,11%	13,32	13,90	13,66	14.637.478	1.071.211
EGGUB	108,30	108,10	108,30	1,21%	102,50	110,00	106,36	144.824.795	1.361.700
EGPRO	25,86	25,84	25,88	2,38%	25,44	26,02	25,83	6.289.204	243.458
EGSER	2,85	2,85	2,86	1,79%	2,84	2,88	2,86	2.643.969	925.125
EKGYO	21,38	21,38	21,40	1,81%	21,32	21,90	21,53	496.185.278	23.048.862
EKIZ	96,10	-	-	1,16%	96,10	96,10	96,10	900.841	9.374
EKOS	6,01	6,00	6,01	4,34%	5,85	6,05	5,94	35.514.272	5.982.174
EKSUN	5,59	5,58	5,59	-1,24%	5,54	5,67	5,59	12.765.966	2.285.606
ELITE	29,28	29,24	29,28	1,39%	29,20	29,80	29,33	11.587.770	395.116
EMKEL	18,56	18,56	18,57	0,71%	18,48	18,87	18,60	27.827.505	1.496.449
EMNIS	152,10	-	-	0,80%	152,10	152,10	152,10	88.522	582
EMPAE	35,42	35,42	-	10,00%	33,00	35,42	34,80	444.168.852	12.765.146
ENDAE	14,35	14,36	14,40	8,30%	13,50	14,45	14,15	32.218.177	2.276.871
ENERY	9,19	9,18	9,19	2,80%	9,03	9,26	9,17	43.810.689	4.775.475
ENJSA	107,60	107,50	107,60	2,67%	106,10	108,80	107,89	81.489.023	755.269
ENKAI	94,20	94,20	94,25	2,28%	93,05	95,00	94,15	266.078.986	2.826.094
ENSRI	30,20	30,22	30,28	-0,85%	30,08	31,00	30,34	17.177.953	566.283
ENTRA	10,42	10,41	10,42	1,17%	10,36	10,56	10,42	26.485.001	2.542.998
EPLAS	6,13	6,13	6,14	1,66%	6,06	6,20	6,15	4.803.708	781.083
ERBOS	180,90	180,30	180,80	2,03%	178,00	184,90	181,02	2.758.849	15.241
ERCB	54,15	54,10	54,15	2,95%	53,00	54,20	53,80	13.433.966	249.689
EREGL	29,02	29,00	29,02	2,47%	28,82	29,14	28,99	1.189.859.864	41.045.123
ERSU	20,12	19,91	20,10	0,85%	19,14	20,40	19,64	7.685.903	391.332
ESCAR	28,26	28,26	28,30	2,91%	27,58	28,34	27,94	36.499.959	1.306.521
ESCOM	6,18	6,18	-	9,96%	5,71	6,18	6,02	272.184.057	45.253.211
ESEN	3,87	3,86	3,87	1,04%	3,85	3,93	3,88	39.105.113	10.084.929
ETILR	4,08	4,08	4,09	7,09%	3,85	4,10	4,02	20.525.839	5.105.865
ETYAT	23,70	23,00	23,20	3,13%	22,50	23,80	22,92	734.502	32.046
EUHOL	14,50	-	-	2,11%	14,50	14,50	14,50	874.249	60.293
EUKYO	17,85	17,85	17,96	0,28%	17,61	18,18	17,85	1.416.527	79.339
EUPWR	36,18	36,18	36,20	1,80%	36,00	36,80	36,27	73.735.506	2.032.812
EUREN	4,64	4,64	4,65	2,43%	4,60	4,66	4,64	49.470.238	10.667.633
EUYO	18,27	17,95	18,23	2,47%	17,83	18,40	18,14	318.779	17.576
EYGYO	4,21	-	4,21	-9,85%	4,21	4,84	4,53	126.449.556	27.906.259
FADE	14,41	14,40	14,42	1,34%	14,26	14,49	14,39	5.188.787	360.524
FENER	2,90	2,90	2,91	1,05%	2,88	2,93	2,90	85.861.791	29.580.143
FLAP	10,03	10,03	10,15	1,93%	9,85	10,20	10,02	1.446.210	144.358
FMIZP	293,75	293,50	293,75	3,25%	292,00	300,50	294,13	4.493.742	15.278
FONET	4,64	4,64	-	9,95%	4,23	4,64	4,51	316.110.391	70.104.677
FORMT	2,89	2,88	2,89	0,70%	2,88	2,94	2,90	21.143.667	7.292.271
FORTE	91,70	91,65	91,75	3,15%	90,35	92,20	91,48	45.008.527	491.990
FRIGO	8,52	8,51	8,52	-0,70%	8,48	8,69	8,56	14.110.076	1.649.387
FRMPL	29,42	29,40	29,42	3,45%	29,02	29,80	29,43	40.042.990	1.360.711
FROTO	109,70	109,60	109,70	0,73%	109,50	112,90	111,23	331.926.018	2.984.116
FZLGY	12,82	12,83	12,85	3,89%	12,57	12,92	12,78	52.748.774	4.126.891
GARAN	139,90	139,80	139,90	2,94%	138,90	142,50	140,58	1.029.002.237	7.319.724
GARFA	26,24	26,20	26,24	3,23%	26,02	26,38	26,23	7.725.516	294.519
GATEG	341,00	-	-	10,00%	341,00	341,00	341,00	735.537	2.157
GEDIK	5,73	5,71	5,72	4,95%	5,59	5,81	5,68	19.510.894	3.435.707
GEDZA	30,92	30,92	-	9,96%	28,50	30,92	30,25	38.593.002	1.275.864
GENIL	8,93	8,92	8,93	4,08%	8,65	8,93	8,79	118.150.054	13.442.498
GENKM	14,64	14,64	-	9,99%	14,64	14,64	14,64	7.968.508	544.297
GENTS	9,10	9,09	9,10	1,34%	9,06	9,19	9,12	11.434.899	1.254.043
GEREL	25,28	25,28	25,30	0,40%	24,86	25,80	25,16	20.446.444	812.725
GESAN	44,76	44,74	44,76	2,75%	44,22	44,88	44,54	42.870.484	962.477
GIPTA	64,20	64,10	64,20	8,08%	60,50	64,35	62,58	205.550.181	3.284.655
GLBMD	11,85	11,77	11,85	1,54%	11,67	12,00	11,85	574.005	48.423
GLCVY	67,45	67,45	67,50	1,28%	67,00	69,20	67,95	25.659.427	377.615
GLRMK	160,00	160,10	160,20	2,83%	158,20	161,30	159,76	101.664.181	636.342
GLRYH	4,48	4,48	4,49	4,19%	4,33	4,49	4,41	12.625.898	2.861.656
GLYHO	14,50	14,48	14,50	3,13%	14,35	14,57	14,46	15.068.662	1.041.772
GMTAS	26,68	26,68	26,70	1,44%	26,32	26,72	26,52	25.218.932	950.943
GOKNR	21,74	21,76	21,78	1,40%	21,66	21,86	21,74	25.266.714	1.162.513
GOLTS	336,00	335,50	336,00	2,05%	333,25	337,00	334,97	13.223.609	39.477
GOODY	14,14	14,11	14,14	1,80%	14,10	14,31	14,22	1.573.939	110.725
GOZDE	21,96	21,96	21,98	3,78%	21,76	21,98	21,89	8.722.835	398.450
GRNYO	15,22	15,22	15,23	0,20%	15,06	15,49	15,24	1.913.815	125.545
GRSEL	346,25	346,25	346,50	1,54%	344,00	353,75	348,69	108.932.900	312.405
GRTHO	257,00	258,00	258,50	2,88%	252,75	269,75	257,69	51.305.634	199.101
GSDDE	9,51	9,51	9,52	1,82%	9,43	9,65	9,51	2.577.412	271.012
GSDHO	4,53	4,52	4,54	1,34%	4,51	4,62	4,56	4.315.720	946.193
GSRAY	1,14	1,13	1,14	2,70%	1,13	1,14	1,13	32.550.238	28.739.427
GUBRF	511,00	510,50	511,00	4,66%	495,75	514,00	506,22	485.468.317	959.014
GUNDG	632,00	630,50	632,00	-2,92%	615,50	640,00	626,92	66.731.017	106.442
GWIND	25,06	25,06	25,10	1,05%	24,98	25,44	25,19	52.094.694	2.067.920
GZNMI	59,25	59,15	59,25	1,80%	58,60	61,00	59,36	53.988.792	909.552
HALKB	50,90	50,85	50,90	6,62%	50,65	52,50	51,86	2.385.040.601	45.988.521
HATEK	14,45	14,43	14,46	3,21%	14,20	15,40	14,54	21.108.050	1.452.086
HATSN	37,12	37,10	37,12	1,25%	37,00	37,70	37,21	11.060.791	297.257
HDFGS	3,13	3,12	3,13	1,62%	3,11	3,18	3,14	47.592.725	15.156.837
HEDEF	110,80	110,60	110,70	-2,81%	110,20	115,20	111,91	153.448.802	1.371.185
HEKTS	2,92	2,91	2,92	2,10%	2,90	2,94	2,92	48.486.675	16.602.620
HKTM	11,10	11,10	11,12	2,49%	11,00	11,25	11,06	8.682.239	785.109
HLGYO	5,70	5,69	5,70	6,54%	5,60	5,88	5,74	602.625.957	104.929.488
HOROZ	58,60	58,55	58,60	5,02%	56,60	58,70	57,67	23.726.028	411.438
HRKET	70,10	70,10	70,15	2,56%	69,05	70,15	69,72	9.090.525	130.379
HTTBT	39,70	39,66	39,70	1,79%	39,00	40,12	39,56	12.093.695	305.689
HUBVC	4,60	4,57	4,60	-1,71%	4,50	4,67	4,57	4.845.152	1.060.355
HUNER	3,14	3,13	3,14	1,29%	3,12	3,16	3,14	9.637.137	3.068.924
HURGZ	5,28	5,25	5,27	1,73%	5,23	5,29	5,26	3.260.878	619.948
ICBCT	12,78	12,77	12,78	1,67%	12,70	12,92	12,81	5.445.089	425.125
ICUGS	2,80	2,79	2,80	2,94%	2,77	2,81	2,78	9.036.261	3.245.891
IDGYO	3,92	3,91	3,92	-1,51%	3,91	4,01	3,93	1.118.184	284.499
IEYHO	84,85	84,85	84,90	0,18%	84,70	85,10	84,83	124.176.527	1.463.771
IHAAS	87,65	87,50	87,65	-2,61%	87,05	89,30	88,33	9.024.316	102.167
IHEVA	2,23	2,22	2,23	1,36%	2,20	2,23	2,22	718.625	323.205
IHGZT	1,44	1,44	1,45	2,13%	1,43	1,45	1,44	3.686.808	2.559.894
IHLAS	2,00	1,99	2,00	2,04%	1,99	2,01	2,00	10.685.879	5.347.321
IHLGM	1,90	1,89	1,90	2,70%	1,88	1,90	1,89	3.848.178	2.034.510
IHYAY	1,72	1,71	1,72	2,38%	1,70	1,72	1,71	2.760.956	1.614.302
IMASM	3,68	3,67	3,68	2,22%	3,66	3,71	3,68	22.266.902	6.045.939
INDES	7,61	7,59	7,60	3,12%	7,47	7,61	7,53	7.290.499	968.525
INFO	3,55	3,55	3,56	1,43%	3,53	3,60	3,57	41.770.512	11.711.062
INGRM	412,00	411,25	412,00	0,30%	405,75	419,75	411,96	3.993.934	9.695
INTEK	295,00	-	-	2,08%	295,00	295,00	295,00	317.420	1.076
INTEM	280,00	280,00	280,25	3,32%	277,75	284,50	281,14	28.496.872	101.361
INVEO	7,43	7,43	7,44	2,48%	7,36	7,60	7,43	12.797.366	1.721.587
INVES	333,75	333,25	333,75	-4,23%	326,00	350,50	335,98	41.356.761	123.093
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,00	-	-	2,96%	73,00	73,00	73,00	146.073	2.001
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,43	14,42	14,43	2,56%	14,31	14,68	14,52	2.102.281.056	144.827.070
ISDMR	42,00	41,98	42,02	1,65%	41,80	42,44	42,01	44.789.262	1.066.218
ISFIN	19,84	19,83	19,86	1,22%	19,78	20,12	19,93	9.337.543	468.614
ISGSY	127,10	127,00	127,10	6,99%	119,50	128,20	124,29	289.946.214	2.332.872
ISGYO	21,12	21,12	21,14	1,05%	21,08	21,26	21,16	15.034.538	710.631
ISKPL	11,25	11,24	11,25	0,36%	11,08	11,50	11,26	77.155.542	6.854.043
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,44	45,42	45,46	3,13%	45,12	46,06	45,39	91.419.050	2.014.191
ISSEN	7,05	7,04	7,06	1,29%	6,98	7,14	7,08	2.127.964	300.724
ISYAT	8,25	8,24	8,25	1,48%	8,16	8,35	8,24	5.641.943	684.917
IZENR	9,01	9,01	9,02	0,45%	8,97	9,10	9,01	54.494.674	6.045.600
IZFAS	52,20	52,20	52,25	-1,42%	51,90	53,50	52,69	81.072.901	1.538.580
IZINV	59,90	58,90	59,90	4,26%	57,45	60,70	59,36	2.656.851	44.755
IZMDC	6,66	6,65	6,66	2,15%	6,58	6,83	6,73	19.589.316	2.912.466
JANTS	16,85	16,83	16,85	2,68%	16,70	16,92	16,84	7.384.510	438.495
KAPLM	344,75	344,75	345,50	2,99%	340,00	347,00	343,56	9.194.113	26.761
KAREL	8,69	8,68	8,69	1,52%	8,68	8,83	8,73	13.993.429	1.603.827
KARSN	10,33	10,32	10,33	2,68%	10,20	10,51	10,37	59.920.115	5.779.974
KARTN	70,05	70,05	70,10	2,04%	69,75	70,25	70,00	5.484.094	78.345
KATMR	2,65	2,64	2,65	1,15%	2,63	2,68	2,65	61.939.664	23.356.728
KAYSE	5,20	5,20	5,21	1,96%	5,15	5,24	5,20	21.832.388	4.202.946
KBORU	19,45	19,45	19,46	4,63%	19,08	19,60	19,29	99.127.984	5.139.061
KCAER	11,64	11,63	11,64	4,11%	11,55	11,96	11,74	74.446.526	6.341.578
KCHOL	190,20	190,10	190,20	1,28%	189,60	193,90	191,38	1.203.144.801	6.286.743
KENT	437,50	-	-	0,00%	437,50	437,50	437,50	801.063	1.831
KERVN	2,87	-	-	2,14%	2,87	2,87	2,87	748.347	260.748
KFEIN	9,24	9,23	9,24	4,41%	8,92	9,28	9,10	13.444.674	1.477.363
KGYO	7,82	7,81	7,82	0,39%	7,75	7,93	7,80	10.933.586	1.401.964
KIMMR	17,13	17,13	17,14	5,09%	16,40	17,39	16,98	20.111.442	1.184.463
KLGYO	6,06	6,05	6,06	2,54%	6,03	6,14	6,08	26.519.396	4.362.536
KLKIM	37,92	37,92	-	9,98%	36,40	37,92	37,84	54.145.991	1.430.884
KLMSN	31,76	31,74	31,80	1,47%	31,66	32,30	31,89	15.022.330	471.065
KLNMA	13,01	-	-	4,92%	13,01	13,01	13,01	505.126	38.826
KLRHO	175,10	175,10	175,40	5,86%	155,10	177,70	170,72	510.830.011	2.992.233
KLSER	25,68	25,68	25,70	2,56%	25,26	25,80	25,64	12.529.677	488.678
KLSYN	9,12	9,12	9,15	1,79%	9,10	9,26	9,19	6.755.857	735.232
KLYPV	57,15	57,15	57,20	2,05%	56,75	57,60	57,25	20.167.721	352.257
KMPUR	13,62	13,61	13,63	1,79%	13,53	13,72	13,65	3.311.754	242.610
KNFRT	10,86	10,86	10,88	2,26%	10,73	10,96	10,84	4.409.989	406.963
KOCMT	2,45	2,44	2,45	2,08%	2,43	2,48	2,45	11.332.103	4.627.461
KONKA	15,32	15,34	15,36	0,39%	15,21	15,83	15,40	9.412.892	611.434
KONTR	8,47	8,47	8,48	2,42%	8,38	8,49	8,45	74.343.949	8.803.052
KONYA	4.095,00	4.095,00	4.100,00	1,11%	4.087,50	4.175,00	4.112,23	11.107.143	2.701
KOPOL	6,17	6,17	6,18	2,15%	6,11	6,22	6,17	18.181.939	2.944.771
KORDS	51,75	51,75	51,80	1,57%	51,45	52,60	52,11	16.837.989	323.108
KOTON	14,63	14,63	14,65	1,60%	14,58	14,82	14,67	8.683.599	591.894
KRDMA	29,50	29,50	29,52	6,50%	28,10	29,62	29,42	338.800.995	11.516.416
KRDMB	39,84	39,80	39,84	1,79%	39,60	40,60	39,75	99.779.809	2.510.442
KRDMD	30,74	30,72	30,74	3,50%	30,32	30,88	30,60	316.870.540	10.356.301
KRGYO	2,86	2,86	2,87	0,70%	2,86	2,91	2,87	5.904.853	2.054.993
KRONT	17,54	17,54	-	9,97%	17,54	17,54	17,54	8.537.086	486.721
KRPLS	9,19	9,19	9,20	4,91%	8,74	9,40	9,13	32.904.413	3.603.285
KRSTL	10,27	10,27	10,28	2,70%	10,13	10,30	10,21	11.498.442	1.125.968
KRTEK	26,76	26,76	26,80	1,44%	26,50	26,86	26,74	4.978.646	186.219
KRVGD	3,00	3,00	3,01	2,04%	2,98	3,01	3,00	2.373.997	792.634
KSTUR	2.997,50	-	-	0,00%	2.997,50	2.997,50	2.997,50	632.473	211
KTLEV	52,45	52,40	52,45	-8,70%	52,00	55,40	53,08	3.248.403.468	61.201.030
KTSKR	66,05	65,95	66,05	3,12%	64,70	66,10	65,62	5.635.597	85.879
KUTPO	101,40	101,40	101,50	1,91%	101,10	104,00	101,93	17.314.564	169.866
KUVVA	123,00	122,90	123,00	0,00%	118,80	125,20	122,01	14.407.605	118.085
KUYAS	71,40	71,40	71,45	3,25%	69,45	71,50	70,40	146.798.557	2.085.144
KZBGY	3,69	3,68	3,69	1,93%	3,67	3,83	3,72	29.847.443	8.029.761
KZGYO	21,44	21,42	21,44	2,58%	21,04	21,84	21,43	10.937.112	510.337
LIDER	81,05	81,05	81,15	1,95%	79,55	81,15	80,24	20.170.681	251.378
LIDFA	3,14	3,13	3,14	2,61%	3,05	3,15	3,12	9.325.714	2.990.094
LILAK	30,52	30,52	30,54	3,32%	30,00	30,60	30,40	43.370.884	1.426.541
LINK	228,40	228,40	228,50	1,42%	226,40	229,40	227,82	36.065.324	158.306
LKMNH	16,60	16,56	16,60	3,75%	16,16	16,60	16,38	10.635.122	649.180
LMKDC	34,62	34,58	34,62	4,59%	33,20	34,72	34,00	99.331.870	2.921.216
LOGO	138,30	138,30	138,40	2,75%	137,10	139,30	138,30	24.936.771	180.305
LRSHO	3,47	3,46	3,47	2,06%	3,45	3,50	3,48	10.645.816	3.061.359
LUKSK	97,50	97,35	97,45	3,89%	95,00	97,50	96,73	2.994.257	30.955
LXGYO	13,25	13,25	-	9,96%	13,25	13,25	13,25	488.912	36.899
LYDHO	207,20	207,20	207,40	1,97%	204,30	209,00	206,99	106.099.380	512.583
LYDYE	17.195,00	17.175,00	17.215,00	-0,48%	16.890,00	17.525,00	17.171,39	27.233.823	1.586
MAALT	945,50	944,00	945,00	5,23%	925,00	963,50	947,65	31.604.002	33.350
MACKO	32,58	32,54	32,58	2,65%	31,90	33,00	32,54	16.660.615	511.939
MAGEN	46,52	46,50	46,54	0,91%	45,56	46,90	46,23	99.473.508	2.151.873
MAKIM	16,04	16,03	16,04	2,69%	15,65	16,05	15,99	6.756.642	422.641
MAKTK	13,50	13,49	13,51	3,45%	13,34	13,68	13,50	18.093.235	1.340.660
MANAS	16,91	16,91	16,94	-1,86%	16,00	17,75	16,89	928.734.731	54.984.075
MARBL	11,93	11,93	11,94	3,29%	11,79	11,99	11,92	5.732.198	481.101
MARKA	27,44	27,40	27,46	-7,98%	27,22	28,40	27,63	48.323.583	1.748.761
MARMR	2,35	2,35	2,36	2,17%	2,34	2,38	2,36	59.428.877	25.169.224
MARTI	1,38	1,37	1,38	1,47%	1,37	1,40	1,38	12.807.955	9.279.044
MAVI	41,64	41,60	41,64	2,76%	41,12	41,74	41,49	45.767.673	1.103.083
MEDTR	28,68	28,66	28,68	1,06%	28,56	29,12	28,71	5.102.592	177.743
MEGAP	2,75	-	-	-1,08%	2,75	2,75	2,75	406.728	147.901
MEGMT	66,65	66,60	66,65	4,14%	64,90	67,40	66,25	169.117.017	2.552.802
MEKAG	7,60	7,60	7,61	2,43%	7,46	8,08	7,73	216.388.879	27.989.237
MEPET	27,20	27,20	27,22	-7,98%	26,70	28,00	27,39	30.009.218	1.095.645
MERCN	18,56	18,53	18,56	2,77%	18,20	18,69	18,44	32.153.001	1.743.856
MERIT	18,51	18,51	18,52	2,38%	18,10	19,60	18,57	105.191.949	5.665.105
MERKO	16,59	16,58	16,59	0,06%	16,54	16,80	16,63	24.659.357	1.483.258
METRO	5,70	5,69	5,70	1,42%	5,61	5,75	5,69	14.951.548	2.627.574
MEYSU	12,31	12,29	12,31	3,36%	12,16	12,45	12,31	78.076.544	6.344.929
MGROS	596,00	595,50	596,00	3,20%	585,50	598,00	592,79	585.129.205	987.085
MHRGY	3,47	3,46	3,47	2,06%	3,46	3,49	3,48	6.758.320	1.942.779
MIATK	37,82	37,80	37,82	3,05%	37,38	38,40	37,75	103.889.259	2.751.866
MMCAS	100,10	-	-	0,10%	100,10	100,10	100,10	66.867	668
MNDRS	14,02	14,02	14,03	3,01%	13,85	14,08	13,97	34.160.120	2.445.656
MNDTR	5,80	5,80	5,82	2,11%	5,70	5,84	5,80	1.864.044	321.537
MOBTL	10,41	10,41	10,42	8,10%	9,80	10,57	10,23	40.015.588	3.910.263
MOGAN	9,95	9,94	9,95	1,74%	9,92	10,08	9,99	55.288.404	5.533.930
MOPAS	49,36	49,34	49,38	0,53%	48,32	50,50	49,28	75.430.649	1.530.750
MPARK	429,25	429,00	429,50	3,31%	422,00	429,25	426,07	47.957.168	112.556
MRGYO	1,48	1,47	1,48	1,37%	1,47	1,50	1,48	79.923.280	53.917.263
MRSHL	1.407,00	1.405,00	1.408,00	2,25%	1.390,00	1.425,00	1.405,59	3.509.756	2.497
MSGYO	5,82	5,81	5,82	3,19%	5,68	5,85	5,81	2.741.833	471.935
MTRKS	21,22	21,20	21,24	3,01%	21,04	21,38	21,22	9.524.406	448.857
MTRYO	9,51	9,52	9,62	0,11%	9,40	9,63	9,51	620.361	65.217
MZHLD	6,13	6,13	6,14	1,16%	6,00	6,17	6,09	776.391	127.478
NATEN	7,38	7,37	7,38	1,51%	7,33	7,42	7,38	14.149.291	1.918.564
NETAS	55,50	55,45	55,55	3,16%	55,00	55,60	55,34	5.066.171	91.543
NETCD	130,40	130,40	-	9,95%	124,90	130,40	127,91	248.546.595	1.943.097
NIBAS	8,10	8,11	8,13	5,06%	7,50	8,20	7,97	37.367.318	4.686.150
NTGAZ	11,79	11,77	11,79	1,55%	11,10	11,80	11,59	53.472.805	4.614.529
NTHOL	44,70	44,66	44,70	3,57%	43,94	45,00	44,53	37.704.074	846.768
NUGYO	9,00	9,00	9,01	2,04%	8,98	9,07	9,03	6.041.509	669.047
NUHCM	284,75	284,25	284,75	3,26%	279,50	289,50	284,11	32.202.659	113.345
OBAMS	7,64	7,63	7,64	2,69%	7,51	7,65	7,59	64.628.308	8.520.573
OBASE	35,22	35,16	35,22	5,45%	33,94	35,58	34,59	9.437.309	272.836
ODAS	5,94	5,94	5,95	-1,00%	5,93	6,08	5,99	156.824.850	26.186.393
ODINE	669,00	669,00	669,50	5,19%	630,00	673,00	657,09	193.740.513	294.845
OFSYM	64,95	64,80	64,90	2,12%	64,10	65,80	65,01	11.050.830	169.979
ONCSM	232,10	232,20	232,60	1,62%	229,00	234,00	231,19	36.138.049	156.314
ONRYT	62,45	62,45	62,50	1,46%	61,85	63,80	62,35	21.007.879	336.956
ORCAY	3,32	3,28	3,32	1,22%	3,28	3,34	3,30	1.592.075	482.929
ORGE	68,45	68,45	68,50	3,01%	67,70	69,00	68,39	24.636.354	360.229
ORMA	165,00	-	-	1,48%	165,00	165,00	165,00	84.150	510
OSMEN	7,77	7,76	7,77	2,91%	7,72	7,90	7,78	4.110.829	528.412
OSTIM	2,78	2,77	2,78	2,21%	2,76	2,80	2,78	5.614.392	2.018.154
OTKAR	368,75	368,50	368,75	2,50%	367,50	372,00	369,52	63.441.426	171.686
OTTO	325,50	324,75	325,50	0,46%	324,00	327,50	325,76	10.843.883	33.288
OYAKC	23,34	23,32	23,34	2,73%	23,12	23,42	23,26	126.428.243	5.434.734
OYAYO	60,80	60,80	61,15	3,93%	58,50	61,65	60,16	3.225.984	53.624
OYLUM	8,47	8,47	8,48	2,67%	8,29	8,48	8,44	1.303.030	154.440
OYYAT	61,65	61,65	61,70	1,57%	60,90	61,90	61,38	6.807.004	110.904
OZATD	213,80	213,50	213,80	1,04%	205,60	214,70	211,68	299.554.170	1.415.153
OZGYO	2,03	2,02	2,03	2,01%	2,02	2,05	2,03	2.955.418	1.456.951
OZKGY	13,37	13,37	13,38	2,06%	13,33	13,45	13,38	20.145.118	1.505.389
OZRDN	25,46	25,46	25,58	0,79%	24,60	26,00	25,25	3.889.133	154.055
OZSUB	19,98	19,95	19,98	2,04%	19,67	20,18	19,91	35.484.990	1.782.588
OZYSR	45,54	45,54	45,60	0,84%	44,90	46,38	45,46	13.001.912	286.009
PAGYO	91,10	91,00	91,15	3,05%	89,30	91,70	90,88	1.131.362	12.449
PAHOL	1,47	1,47	1,48	1,38%	1,47	1,49	1,48	121.147.315	81.897.225
PAMEL	80,20	80,00	80,20	1,97%	79,75	80,70	80,22	2.291.980	28.571
PAPIL	16,78	16,78	16,80	1,21%	16,58	17,04	16,79	77.944.325	4.643.765
PARSN	80,80	80,70	80,80	1,51%	80,30	81,05	80,69	5.617.940	69.620
PASEU	121,60	121,50	121,60	-4,40%	121,20	125,00	122,52	231.188.828	1.886.918
PATEK	17,82	17,81	17,83	3,01%	17,55	17,83	17,68	75.557.915	4.274.464
PCILT	24,18	24,18	24,24	1,43%	24,12	24,92	24,41	14.002.075	573.526
PEKGY	13,66	13,65	13,66	3,72%	13,29	13,69	13,49	826.520.373	61.255.403
PENGD	9,11	9,09	9,11	3,05%	8,93	9,12	9,02	13.780.603	1.527.913
PENTA	13,09	13,07	13,09	2,03%	13,03	13,22	13,09	9.847.327	752.085
PETKM	17,48	17,47	17,48	-0,85%	17,37	17,69	17,50	436.497.379	24.936.631
PETUN	11,82	11,80	11,82	0,34%	11,58	11,96	11,73	25.454.852	2.169.795
PGSUS	179,60	179,60	179,70	3,46%	178,70	182,60	180,11	1.474.870.893	8.188.609
PINSU	11,29	11,27	11,29	5,32%	10,96	11,60	11,26	94.607.050	8.404.021
PKART	74,85	74,90	74,95	2,32%	73,80	75,25	74,64	9.539.265	127.806
PKENT	152,70	152,70	152,80	2,14%	151,70	154,40	152,72	15.610.824	102.219
PLTUR	21,70	21,70	21,72	2,26%	21,46	21,96	21,70	9.307.587	428.870
PNLSN	48,84	48,80	48,88	3,87%	47,76	49,66	48,73	51.022.529	1.046.965
PNSUT	11,00	11,00	11,01	1,57%	10,87	11,15	10,95	11.703.321	1.069.147
POLHO	16,75	16,71	16,75	2,32%	16,60	16,82	16,72	11.413.147	682.698
POLTK	5.355,00	5.350,00	5.357,50	1,81%	5.300,00	5.475,00	5.385,72	23.702.570	4.401
PRDGS	6,95	6,94	6,95	2,36%	6,77	7,03	6,90	12.886.187	1.868.165
PRKAB	43,52	43,54	43,60	6,15%	41,34	43,70	42,68	39.322.530	921.272
PRKME	20,40	20,42	20,46	1,69%	19,95	20,90	20,36	20.455.826	1.004.531
PRZMA	14,70	14,67	14,70	-3,73%	14,52	15,80	14,99	9.346.955	623.547
PSDTC	128,50	127,60	128,50	4,22%	125,00	128,90	127,06	4.535.881	35.700
PSGYO	2,11	2,10	2,11	1,93%	2,10	2,13	2,12	39.535.329	18.680.508
QNBFK	51,00	-	-	1,59%	51,00	51,00	51,00	220.677	4.327
QNBTR	267,25	-	-	0,00%	267,25	267,25	267,25	351.434	1.315
QUAGR	2,84	2,83	2,84	1,07%	2,83	2,90	2,85	63.517.745	22.272.301
RALYH	142,50	142,50	142,70	3,26%	138,10	142,70	140,04	24.242.961	173.117
RAYSG	198,30	198,10	198,30	2,32%	196,50	200,20	198,40	17.776.492	89.601
REEDR	5,92	5,92	5,93	2,07%	5,87	5,98	5,92	19.180.282	3.240.279
RGYAS	156,10	156,10	156,30	1,50%	155,70	159,80	157,19	73.001.574	464.426
RNPOL	1,96	1,95	1,96	1,55%	1,91	1,98	1,94	1.666.457	859.047
RODRG	20,98	20,88	20,98	2,84%	20,62	21,10	20,83	1.850.481	88.858
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,89	3,89	3,90	1,83%	3,85	3,91	3,88	18.155.740	4.683.845
RUBNS	32,54	32,60	32,78	-0,18%	32,24	32,80	32,39	9.812.050	302.981
RUZYE	11,54	11,54	11,55	1,41%	11,47	12,32	11,64	29.003.446	2.491.648
RYGYO	31,74	31,72	31,76	2,45%	31,02	31,86	31,47	34.658.650	1.101.241
RYSAS	17,60	17,59	17,60	1,97%	17,35	17,93	17,62	36.819.290	2.089.605
SAFKR	26,82	26,80	26,82	0,37%	26,72	27,20	26,88	14.827.929	551.635
SAHOL	93,50	93,50	93,55	2,69%	92,85	94,25	93,63	1.111.495.132	11.871.619
SAMAT	5,59	5,58	5,59	2,57%	5,42	5,59	5,48	1.677.514	306.032
SANEL	37,74	37,50	37,74	4,83%	36,84	39,60	38,58	10.219.634	264.900
SANFM	7,02	7,02	7,03	3,08%	6,90	7,07	6,98	15.153.260	2.171.166
SANKO	20,16	20,14	20,16	2,34%	19,78	20,34	20,16	1.862.771	92.407
SARKY	31,74	31,74	31,78	5,80%	30,54	32,00	31,23	145.025.916	4.643.775
SASA	2,20	2,20	2,21	0,92%	2,19	2,24	2,21	1.001.886.429	452.884.738
SAYAS	39,92	39,92	39,96	3,05%	39,00	40,12	39,72	11.810.079	297.326
SDTTR	228,00	227,80	228,00	-2,85%	225,50	234,70	229,15	218.964.252	955.569
SEGMN	50,75	50,65	50,75	2,53%	49,84	51,00	50,34	29.296.111	581.990
SEGYO	5,95	5,94	5,95	2,59%	5,84	5,95	5,89	14.458.024	2.455.159
SEKFK	9,85	9,82	9,83	0,72%	9,67	9,91	9,85	1.162.448	118.014
SEKUR	5,34	5,30	5,34	1,71%	5,25	5,40	5,33	2.010.013	377.320
SELEC	81,55	81,50	81,60	4,55%	79,00	82,40	81,16	16.876.990	207.955
SELVA	2,26	2,26	2,27	0,89%	2,25	2,30	2,27	25.605.846	11.275.958
SERNT	7,30	7,30	7,31	2,10%	7,22	7,36	7,29	10.184.929	1.397.873
SEYKM	4,53	4,52	4,53	0,00%	4,47	4,61	4,54	1.991.825	439.132
SILVR	2,45	2,45	2,46	2,08%	2,42	2,49	2,44	1.009.614	413.444
SISE	41,36	41,36	41,38	1,92%	41,14	41,82	41,43	452.850.550	10.931.343
SKBNK	10,50	10,49	10,50	2,34%	10,42	10,77	10,53	139.997.987	13.295.952
SKTAS	3,40	3,39	3,40	1,49%	3,35	3,44	3,39	11.395.140	3.366.668
SKYLP	297,00	295,50	297,00	9,29%	271,00	298,75	293,06	28.355.228	96.756
SKYMD	12,17	12,16	12,17	2,10%	12,08	12,31	12,18	13.436.232	1.103.301
SMART	39,38	39,34	39,38	3,63%	37,90	40,44	39,45	99.617.270	2.525.045
SMRTG	7,11	7,10	7,11	3,04%	6,98	7,12	7,07	18.809.315	2.661.417
SMRVA	56,95	56,90	56,95	3,92%	55,50	57,00	56,34	26.359.349	467.846
SNGYO	4,29	4,29	4,30	1,66%	4,28	4,36	4,32	22.724.132	5.265.536
SNICA	3,75	3,74	3,75	1,35%	3,74	3,81	3,77	7.718.991	2.049.898
SNPAM	22,00	-	-	0,00%	22,00	22,00	22,00	182.380	8.290
SODSN	9,95	-	-	1,22%	9,95	9,95	9,95	98.147	9.864
SOKE	14,69	14,68	14,69	-3,99%	14,54	15,30	14,77	49.441.549	3.348.566
SOKM	58,50	58,45	58,50	-1,10%	57,20	59,45	58,27	194.823.940	3.343.369
SONME	158,50	158,50	158,60	3,39%	153,30	159,00	156,22	1.106.846	7.085
SRVGY	2,94	2,94	2,95	2,08%	2,93	2,97	2,95	16.263.326	5.509.188
SUMAS	264,00	-	-	0,67%	264,00	264,00	264,00	56.496	214
SUNTK	37,14	37,10	37,14	2,60%	36,50	37,18	36,95	7.001.008	189.476
SURGY	60,80	60,75	60,80	8,19%	58,00	61,00	59,56	163.663.692	2.747.690
SUWEN	9,37	9,36	9,37	2,29%	9,25	9,38	9,32	4.657.303	499.547
SVGYO	4,84	4,84	-	10,00%	4,84	4,84	4,84	13.512.796	2.791.900
TABGD	253,25	253,25	253,50	2,82%	250,00	254,25	252,47	15.957.114	63.203
TARKM	379,25	379,00	379,25	3,06%	372,25	381,00	377,93	20.931.005	55.384
TATEN	10,80	10,80	-	9,98%	10,44	10,80	10,77	283.450.327	26.326.201
TATGD	18,18	18,17	18,19	2,94%	17,66	18,35	18,02	32.211.940	1.787.225
TAVHL	297,00	297,00	297,25	3,76%	295,50	302,00	297,40	121.317.338	407.926
TBORG	164,20	164,20	164,30	2,43%	161,90	165,60	163,84	13.324.099	81.322
TCELL	110,00	109,90	110,00	2,90%	108,80	112,00	110,20	424.701.289	3.853.943
TCKRC	97,40	97,40	97,50	3,62%	94,05	99,15	96,92	114.238.450	1.178.687
TDGYO	18,20	18,20	18,24	0,66%	18,07	18,49	18,25	1.619.103	88.729
TEHOL	15,46	15,47	15,48	1,31%	15,32	15,65	15,46	279.078.986	18.052.220
TEKTU	8,96	8,96	8,97	2,17%	8,89	9,07	8,97	24.566.485	2.738.200
TERA	288,00	287,75	288,00	1,05%	285,75	290,00	287,51	283.772.702	987.001
TEZOL	16,08	16,06	16,08	-0,12%	15,63	16,29	16,03	37.470.939	2.337.818
TGSAS	176,70	176,70	177,40	0,40%	173,50	179,00	175,76	11.917.078	67.805
THYAO	293,75	293,50	293,75	4,17%	288,75	294,75	292,17	7.269.205.473	24.880.334
TKFEN	77,80	77,80	77,85	1,24%	77,20	79,65	78,11	139.559.476	1.786.627
TKNSA	26,46	26,46	26,48	4,42%	25,64	26,48	26,14	181.591.835	6.947.570
TLMAN	87,35	87,25	87,35	2,34%	86,55	87,55	87,04	2.272.655	26.111
TMPOL	538,50	538,00	539,50	-0,09%	533,50	557,00	542,91	98.204.132	180.884
TMSN	105,90	105,80	105,90	1,53%	105,30	106,90	105,93	18.762.950	177.127
TNZTP	25,40	25,36	25,40	2,17%	24,98	25,60	25,30	31.909.481	1.261.064
TOASO	296,25	296,00	296,25	2,51%	295,00	300,50	297,61	266.895.654	896.799
TRALT	53,15	53,15	53,20	5,46%	51,60	53,40	52,46	1.110.529.080	21.167.412
TRCAS	44,88	44,82	44,88	-0,93%	42,40	45,22	44,38	60.829.043	1.370.591
TRENJ	106,70	106,50	106,70	2,69%	105,40	106,90	106,24	59.403.757	559.134
TRGYO	80,30	80,20	80,30	3,41%	79,50	80,50	80,05	24.918.304	311.281
TRHOL	783,50	783,00	783,50	0,06%	768,50	800,00	779,89	68.687.778	88.074
TRILC	15,68	15,67	15,68	2,28%	15,44	15,74	15,56	12.518.021	804.408
TRMET	151,00	150,80	151,00	2,72%	149,80	152,30	151,25	123.882.714	819.041
TSGYO	6,74	6,73	6,74	2,90%	6,66	6,77	6,74	1.783.407	264.516
TSKB	12,10	12,10	12,11	3,24%	12,04	12,21	12,11	95.385.121	7.877.047
TSPOR	0,94	0,93	0,94	2,17%	0,92	0,94	0,93	38.457.497	41.312.064
TTKOM	60,85	60,85	60,90	3,31%	60,35	61,50	60,87	288.868.809	4.745.627
TTRAK	451,25	451,00	451,25	2,56%	447,50	454,25	450,60	86.884.821	192.819
TUCLK	4,31	4,31	4,32	1,41%	4,29	4,37	4,33	17.094.907	3.946.557
TUKAS	2,35	2,34	2,35	2,17%	2,33	2,37	2,34	64.886.110	27.705.061
TUPRS	243,40	243,40	243,50	-2,74%	239,50	249,70	244,32	4.694.788.970	19.215.777
TUREX	6,84	6,84	6,85	1,79%	6,81	6,89	6,85	24.816.394	3.621.990
TURGG	27,44	27,40	27,44	0,66%	27,20	28,42	27,63	5.949.368	215.291
TURSG	12,15	12,14	12,15	0,91%	12,10	12,26	12,16	94.154.008	7.742.033
UCAYM	27,04	27,02	27,04	4,00%	26,50	27,38	27,08	131.902.598	4.871.329
UFUK	1.646,00	1.641,00	1.648,00	1,60%	1.575,00	1.649,00	1.639,06	2.419.254	1.476
ULAS	32,54	32,54	32,58	1,62%	32,30	32,90	32,57	548.051	16.825
ULKER	117,70	117,60	117,70	2,71%	116,80	118,50	117,67	136.551.408	1.160.462
ULUFA	3,87	3,87	3,88	1,57%	3,87	3,93	3,89	14.271.183	3.666.226
ULUSE	191,20	191,10	191,30	3,35%	188,50	194,50	191,38	13.766.048	71.932
ULUUN	7,78	7,77	7,79	-3,59%	7,45	7,89	7,68	74.389.034	9.687.986
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,39	14,39	14,40	2,49%	14,20	14,48	14,34	7.055.569	491.898
USAK	1,59	1,59	1,60	1,92%	1,58	1,60	1,59	16.471.877	10.358.956
VAKBN	36,00	35,96	36,00	2,51%	35,74	37,00	36,38	715.886.925	19.677.083
VAKFA	12,37	12,36	12,37	2,49%	12,24	12,43	12,35	49.646.612	4.019.327
VAKFN	1,88	1,87	1,88	2,73%	1,86	1,92	1,89	69.263.018	36.585.784
VAKKO	66,85	66,85	66,95	0,38%	66,50	68,80	67,79	29.733.989	438.618
VANGD	72,85	72,80	72,85	-1,55%	72,15	75,60	73,32	13.388.497	182.601
VBTYZ	20,68	20,68	20,70	1,08%	20,36	20,90	20,57	27.297.693	1.327.233
VERTU	37,84	37,80	37,84	2,27%	37,48	38,42	37,81	8.530.792	225.646
VERUS	324,75	324,75	325,50	-3,20%	324,00	338,75	328,99	11.922.266	36.239
VESBE	7,32	7,31	7,32	2,23%	7,24	7,34	7,31	14.325.326	1.961.150
VESTL	28,34	28,34	28,36	2,68%	28,08	28,56	28,36	27.645.127	974.787
VKFYO	34,82	34,10	34,76	3,75%	32,40	35,48	33,79	8.175.489	241.982
VKGYO	2,85	2,84	2,85	2,89%	2,80	2,87	2,84	41.983.337	14.780.411
VKING	30,14	30,14	30,16	3,50%	29,20	30,20	29,97	4.979.479	166.161
VRGYO	2,20	2,20	2,21	1,85%	2,19	2,23	2,21	5.646.037	2.556.753
VSNMD	74,45	74,45	74,50	1,78%	74,05	75,10	74,54	24.612.027	330.196
YAPRK	10,89	10,88	10,90	4,71%	10,51	11,17	10,89	43.775.649	4.018.289
YATAS	42,52	42,46	42,52	2,75%	41,30	43,10	42,09	12.665.680	300.887
YAYLA	25,02	25,00	25,04	1,13%	24,82	25,20	25,06	4.657.447	185.880
YBTAS	17,23	-	-	-0,98%	17,23	17,23	17,23	99.917	5.799
YEOTK	40,70	40,70	40,72	2,62%	40,06	40,82	40,41	63.794.527	1.578.890
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	154,30	154,30	154,40	2,66%	151,20	155,10	154,21	12.982.029	84.187
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,24	22,24	22,26	1,46%	22,20	22,46	22,31	14.664.673	657.472
YKBNK	35,96	35,96	35,98	3,04%	35,64	36,44	36,12	1.899.962.229	52.595.029
YKSLN	3,17	3,17	3,18	1,93%	3,15	3,19	3,17	2.804.719	884.455
YONGA	54,30	-	-	1,88%	54,30	54,30	54,30	119.894	2.208
YUNSA	8,90	8,91	8,92	2,53%	8,81	8,96	8,89	19.663.510	2.211.440
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,19	11,18	11,19	1,18%	11,13	11,35	11,22	30.410.495	2.710.891
ZEDUR	8,25	8,23	8,25	2,48%	8,06	8,26	8,19	4.292.963	524.491
ZERGY	19,26	19,25	19,26	-1,98%	18,75	20,92	19,54	52.494.084	2.686.479
ZGYO	21,70	21,66	21,70	-3,81%	21,48	23,12	22,12	109.898.272	4.968.250
ZOREN	2,97	2,96	2,97	1,71%	2,96	3,00	2,98	45.110.491	15.161.931
ZRGYO	22,14	22,10	22,14	1,75%	22,06	22,46	22,23	5.155.890	231.968

Midas’ın Kulakları

Tümünü Gör

Mar 10, 2026 • 18 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 10, 2026 • 31 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 10, 2026 • 1 saat once

Luxera GYO ilk işlem gününe nasıl başladı?

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