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	10,01	10,01	10,02	1,93%	9,60	10,07	9,96	37.981.197	3.815.362
A1YEN	3,33	3,32	3,33	1,52%	3,28	3,39	3,33	24.161.389	7.259.542
AAGYO	17,27	17,27	17,29	0,94%	17,15	17,39	17,24	64.728.696	3.753.604
ACSEL	144,80	144,80	144,90	1,40%	143,40	148,30	145,03	13.478.911	92.941
ADEL	32,92	32,88	32,92	1,17%	32,54	33,16	32,78	24.997.199	762.602
ADESE	1,00	0,99	1,00	2,04%	0,98	1,00	0,99	42.631.840	43.105.261
ADGYO	54,15	54,15	54,25	5,97%	51,60	54,30	53,28	22.920.162	430.227
AEFES	20,96	20,92	20,96	3,66%	20,36	21,10	20,71	362.136.656	17.487.811
AFYON	12,72	12,71	12,72	1,44%	12,60	12,76	12,69	4.454.947	351.142
AGESA	247,10	246,30	246,70	-0,96%	245,50	249,70	247,45	15.505.472	62.660
AGHOL	33,24	33,22	33,24	3,04%	32,72	33,48	33,02	23.284.976	705.176
AGROT	2,82	2,81	2,82	1,81%	2,78	2,83	2,80	24.206.455	8.637.559
AGYO	8,24	8,22	8,24	0,86%	8,14	8,24	8,17	319.986	39.175
AHGAZ	31,76	31,74	31,76	-1,24%	31,70	32,22	31,92	18.070.407	566.052
AHSGY	19,57	19,55	19,58	1,98%	19,25	19,76	19,44	7.029.495	361.646
AKBNK	71,25	71,25	71,30	6,66%	68,40	72,05	69,94	5.892.071.781	84.248.087
AKCNS	222,70	222,70	222,90	3,58%	215,60	224,90	220,34	66.580.845	302.171
AKENR	12,85	12,85	12,86	0,47%	12,65	13,16	12,83	69.595.727	5.423.340
AKFGY	2,76	2,76	2,77	2,22%	2,74	2,77	2,75	8.328.581	3.028.635
AKFIS	64,45	64,35	64,45	-2,13%	64,30	67,40	66,43	126.937.870	1.910.771
AKFYE	26,06	26,06	26,08	-1,21%	26,00	26,76	26,29	61.083.445	2.323.159
AKGRT	7,15	7,15	7,16	1,71%	7,08	7,18	7,12	17.809.351	2.501.567
AKHAN	34,08	34,06	34,10	0,00%	33,42	34,42	33,91	99.042.325	2.920.489
AKMGY	261,25	260,75	261,50	0,48%	258,25	263,00	260,56	1.502.637	5.767
AKSA	11,03	11,02	11,03	1,66%	10,90	11,09	10,98	57.016.402	5.191.569
AKSEN	78,00	77,95	78,00	2,23%	77,10	78,20	77,53	132.795.711	1.712.766
AKSGY	9,11	9,10	9,11	0,55%	9,04	9,14	9,08	5.559.404	612.064
AKSUE	37,66	37,66	37,70	-0,89%	37,30	38,44	37,77	18.837.040	498.792
AKYHO	2,62	2,61	2,62	-0,76%	2,59	2,65	2,61	1.539.585	590.069
ALARK	109,70	109,70	109,80	3,49%	106,60	110,30	108,57	408.629.025	3.763.671
ALBRK	8,29	8,28	8,29	3,50%	8,07	8,35	8,22	132.134.308	16.076.469
ALCAR	732,00	731,50	733,00	1,74%	722,00	734,00	728,44	5.829.725	8.003
ALCTL	145,00	144,80	145,00	2,62%	141,80	146,00	143,68	12.752.200	88.752
ALFAS	61,15	61,15	61,20	3,12%	60,10	62,10	61,21	130.171.131	2.126.668
ALGYO	5,94	5,93	5,94	-5,26%	5,65	6,05	5,85	448.420.295	76.607.367
ALKA	9,71	9,70	9,71	2,21%	9,62	9,75	9,68	7.441.788	768.662
ALKIM	17,74	17,72	17,73	2,01%	17,40	17,76	17,56	20.160.627	1.147.929
ALKLC	324,50	324,00	324,50	2,04%	321,50	332,50	326,03	90.209.457	276.689
ALTINS1	73,16	73,16	73,18	1,47%	72,60	73,20	72,89	281.525.661	3.862.334
ALTNY	16,09	16,08	16,09	-0,06%	15,83	16,10	15,94	119.259.145	7.483.036
ALVES	2,71	2,71	2,72	1,50%	2,68	2,75	2,71	56.209.926	20.753.951
ANELE	110,00	-	-	4,76%	110,00	110,00	110,00	12.906.300	117.330
ANGEN	11,01	11,00	11,02	-0,36%	10,91	11,34	11,09	32.226.840	2.906.898
ANHYT	100,70	100,60	100,70	0,10%	99,95	102,00	100,64	64.449.499	640.401
ANSGR	28,08	28,06	28,08	0,50%	27,84	28,24	28,02	22.827.701	814.604
ARASE	113,00	113,00	113,10	1,07%	112,30	115,30	113,09	7.810.474	69.067
ARCLK	104,20	104,10	104,20	2,66%	102,80	104,70	103,73	39.842.771	384.086
ARDYZ	58,60	58,50	58,60	0,17%	58,05	60,95	58,85	59.006.684	1.002.742
ARENA	27,50	27,48	27,50	1,25%	26,84	27,86	27,29	20.960.855	768.033
ARFYE	29,72	29,72	29,76	2,27%	29,08	30,00	29,54	47.214.062	1.598.231
ARMGD	141,60	141,40	141,60	6,47%	133,00	145,10	141,62	124.768.074	881.008
ARSAN	3,29	3,28	3,29	2,81%	3,23	3,30	3,27	13.247.019	4.050.071
ARTMS	40,10	40,08	40,12	1,26%	39,80	40,98	40,12	12.130.460	302.342
ARZUM	2,21	2,21	2,22	0,91%	2,19	2,24	2,21	6.633.383	3.005.870
ASELS	373,75	373,50	373,75	-1,06%	365,25	378,25	370,77	2.843.046.467	7.667.865
ASGYO	11,64	11,63	11,64	1,66%	11,50	11,69	11,59	8.175.236	705.534
ASTOR	295,50	295,25	295,50	0,17%	290,00	300,75	295,12	2.299.007.501	7.790.030
ASUZU	61,70	61,65	61,75	0,98%	61,10	62,45	61,65	12.217.546	198.167
ATAGY	12,30	12,26	12,30	0,74%	12,22	12,32	12,27	628.313	51.209
ATAKP	54,30	54,20	54,30	0,74%	53,70	54,55	54,10	4.718.473	87.214
ATATP	242,60	242,30	242,60	4,12%	237,80	247,30	242,32	198.303.510	818.343
ATATR	19,00	18,99	19,00	1,88%	18,80	19,24	18,96	248.363.214	13.099.368
ATEKS	96,00	-	-	1,37%	96,00	96,00	96,00	184.992	1.927
ATLAS	7,66	7,65	7,66	0,79%	7,58	7,70	7,62	1.255.863	164.729
ATSYH	81,00	-	-	-2,76%	81,00	81,00	81,00	123.120	1.520
AVGYO	14,30	14,30	14,34	2,07%	14,14	14,75	14,31	2.535.267	177.187
AVHOL	49,62	49,58	49,62	-1,74%	49,02	51,00	49,80	56.129.601	1.127.208
AVOD	4,43	4,42	4,43	2,55%	4,33	4,47	4,41	26.263.868	5.958.310
AVPGY	57,70	57,70	57,85	0,70%	57,45	58,25	57,78	4.724.237	81.763
AVTUR	17,35	17,20	17,35	-1,70%	17,18	17,85	17,43	2.305.407	132.269
AYCES	629,50	628,50	629,50	-1,10%	619,50	663,00	636,51	66.604.004	104.639
AYDEM	25,80	25,78	25,82	1,26%	25,58	26,04	25,77	8.461.796	328.364
AYEN	39,48	39,46	39,50	-2,37%	39,40	41,00	39,88	47.220.120	1.184.011
AYES	35,00	-	-	6,06%	35,00	35,00	35,00	1.409.275	40.265
AYGAZ	222,90	222,90	223,00	-1,81%	222,90	226,90	224,33	29.296.681	130.598
AZTEK	5,28	5,27	5,28	-0,56%	5,23	5,39	5,27	18.278.029	3.466.646
BAGFS	26,28	26,28	26,30	2,18%	25,86	26,40	26,14	10.629.883	406.589
BAHKM	115,90	115,80	115,90	-0,77%	115,40	119,50	116,83	13.556.501	116.039
BAKAB	46,96	46,90	46,98	2,80%	46,18	47,04	46,58	4.561.917	97.928
BALAT	61,40	-	-	0,00%	61,40	61,40	61,40	521.040	8.486
BALSU	13,61	13,60	13,61	2,25%	13,40	13,69	13,54	21.705.465	1.602.915
BANVT	146,40	146,20	146,40	-3,37%	145,00	148,90	147,02	26.041.092	177.130
BARMA	68,90	68,85	69,05	1,03%	68,20	70,20	69,30	46.823.231	675.624
BASCM	16,36	-	-	-0,85%	16,36	16,36	16,36	84.794	5.183
BASGZ	48,82	48,86	48,94	1,29%	48,60	49,32	48,88	2.413.426	49.378
BAYRK	5,22	5,22	5,23	1,16%	5,18	5,28	5,21	8.383.867	1.608.398
BEGYO	4,12	4,11	4,12	1,73%	4,08	4,12	4,10	3.425.996	835.025
BERA	17,38	17,37	17,38	1,58%	17,24	17,42	17,34	33.133.600	1.911.425
BESLR	13,74	13,72	13,74	1,78%	13,55	13,80	13,67	6.993.724	511.677
BESTE	47,94	47,88	47,94	0,33%	45,50	49,70	48,05	1.280.433.662	26.647.895
BEYAZ	27,64	27,60	27,64	1,99%	27,18	27,78	27,47	3.087.367	112.393
BFREN	136,40	136,30	136,40	1,04%	135,30	138,00	135,88	11.928.700	87.787
BIENY	22,68	22,66	22,68	1,70%	22,44	22,76	22,57	17.580.716	778.904
BIGCH	6,74	6,72	6,74	2,59%	6,58	6,76	6,70	5.609.381	837.190
BIGEN	54,10	-	-	9,96%	54,10	54,10	54,10	60.748.295	1.122.889
BIGTK	216,80	216,10	216,70	4,28%	211,00	223,50	216,44	70.053.393	323.660
BIMAS	388,00	388,00	388,25	1,97%	383,25	390,00	385,97	1.404.192.779	3.638.134
BINBN	175,30	175,30	175,50	0,98%	174,20	177,40	175,11	6.938.909	39.626
BINHO	8,93	8,92	8,93	1,48%	8,82	9,00	8,90	31.024.576	3.484.401
BIOEN	17,99	17,98	18,01	0,22%	17,80	18,62	18,01	45.208.876	2.510.876
BIZIM	27,16	27,14	27,18	1,49%	26,86	27,18	27,09	1.851.517	68.360
BJKAS	1,59	1,58	1,59	1,27%	1,57	1,60	1,59	23.287.866	14.690.112
BLCYT	25,16	25,16	25,20	2,61%	24,66	25,60	24,96	89.701.931	3.594.451
BLUME	32,70	32,68	32,72	0,31%	32,26	32,74	32,49	11.235.394	345.801
BMSCH	16,26	16,26	16,28	1,75%	16,05	16,36	16,20	10.259.579	633.315
BMSTL	82,00	82,00	82,05	1,23%	81,35	83,05	82,01	43.526.018	530.734
BNTAS	6,70	6,70	6,71	1,67%	6,65	6,75	6,69	4.416.611	660.313
BOBET	18,82	18,81	18,82	0,75%	18,68	18,88	18,80	13.249.067	704.923
BORLS	5,56	5,54	5,56	0,72%	5,50	5,65	5,55	44.275.270	7.977.461
BORSK	6,27	6,25	6,27	1,95%	6,16	6,29	6,24	25.501.905	4.089.588
BOSSA	6,42	6,42	6,43	0,94%	6,35	6,46	6,41	1.643.969	256.681
BRISA	92,35	91,95	92,35	1,76%	90,80	96,35	91,74	3.512.808	38.291
BRKO	12,60	-	-	0,80%	12,60	12,60	12,60	63.151	5.012
BRKSN	7,95	7,94	7,95	-0,50%	7,90	8,03	7,95	334.873	42.125
BRKVY	103,50	103,40	103,60	2,48%	99,65	103,90	101,91	95.378.657	935.891
BRLSM	20,74	20,74	20,78	3,08%	20,38	21,48	20,87	130.459.805	6.250.880
BRMEN	11,01	-	-	1,94%	11,01	11,01	11,01	760	69
BRSAN	631,00	631,00	631,50	2,44%	620,50	634,00	627,16	727.027.637	1.159.233
BRYAT	1.999,00	1.998,00	1.999,00	1,68%	1.980,00	2.009,00	1.992,11	35.423.765	17.782
BSOKE	34,20	34,12	34,20	0,29%	33,60	34,70	34,06	21.672.268	636.390
BTCIM	5,89	5,88	5,89	1,20%	5,75	5,91	5,83	79.054.608	13.567.622
BUCIM	5,98	5,97	5,98	1,53%	5,93	6,00	5,96	7.483.902	1.256.130
BULGS	39,46	39,44	39,48	1,60%	39,08	39,62	39,29	19.533.152	497.165
BURCE	43,06	43,02	43,06	0,98%	42,62	43,60	43,00	26.566.251	617.891
BURVA	1.013,00	1.000,00	1.010,00	1,60%	988,00	1.035,00	1.003,08	9.772.985	9.743
BVSAN	120,60	120,50	120,60	1,09%	119,00	122,70	120,16	28.433.625	236.640
BYDNR	39,52	39,48	39,52	0,56%	38,70	40,00	39,29	8.206.302	208.877
CANTE	1,47	1,46	1,47	2,08%	1,45	1,47	1,46	105.834.971	72.472.477
CASA	80,20	-	-	1,45%	80,20	80,20	80,20	28.150	351
CATES	40,74	40,70	40,74	7,10%	38,48	41,84	40,74	139.524.671	3.424.453
CCOLA	80,50	80,45	80,50	2,55%	78,80	80,70	79,49	179.048.237	2.252.474
CELHA	15,52	15,52	15,53	-3,00%	15,27	16,37	15,75	54.362.495	3.452.447
CEMAS	4,67	4,66	4,67	3,78%	4,57	4,78	4,68	50.789.909	10.849.845
CEMTS	10,10	10,09	10,10	1,92%	9,97	10,11	10,04	6.131.412	610.598
CEMZY	13,58	13,52	13,58	3,66%	13,11	13,93	13,56	118.697.352	8.753.403
CEOEM	25,36	25,32	25,36	1,20%	25,02	25,74	25,29	11.999.294	474.404
CGCAM	44,48	44,50	44,54	2,21%	43,94	45,16	44,46	114.450.375	2.574.468
CIMSA	49,52	49,52	49,54	1,98%	49,00	49,76	49,35	106.126.159	2.150.676
CLEBI	1.677,00	1.675,00	1.676,00	5,21%	1.632,00	1.682,00	1.657,86	53.729.419	32.409
CMBTN	1.532,00	1.531,00	1.534,00	1,73%	1.510,00	1.536,00	1.523,31	2.557.645	1.679
CMENT	290,00	-	-	0,69%	290,00	290,00	290,00	180.960	624
CONSE	2,84	2,83	2,84	1,43%	2,81	2,88	2,83	5.089.211	1.796.326
COSMO	155,00	154,20	155,00	-0,58%	152,00	157,90	154,73	2.450.075	15.835
CRDFA	41,50	41,48	41,50	-0,91%	40,72	42,20	41,44	30.043.813	724.955
CRFSA	152,20	152,20	152,30	-0,13%	151,60	154,60	152,82	29.195.684	191.051
CUSAN	24,60	24,56	24,60	1,99%	24,34	24,70	24,51	3.722.083	151.876
CVKMD	40,86	40,82	40,86	3,55%	40,28	41,56	40,83	293.396.276	7.185.783
CWENE	36,60	36,56	36,60	2,23%	35,96	36,78	36,36	143.967.480	3.960.029
DAGI	7,56	7,55	7,56	0,27%	7,48	7,71	7,56	12.323.602	1.630.933
DAPGM	10,47	10,46	10,47	-4,82%	10,12	10,94	10,45	470.691.725	45.023.416
DARDL	2,11	2,10	2,11	1,93%	2,08	2,11	2,10	6.401.807	3.056.010
DCTTR	12,23	12,20	12,22	-2,16%	12,12	12,72	12,32	45.307.260	3.677.008
DENGE	2,24	2,23	2,24	3,23%	2,19	2,26	2,23	12.113.530	5.445.478
DERHL	13,41	13,40	13,41	1,82%	13,17	13,58	13,39	19.845.645	1.481.934
DERIM	43,94	43,90	43,96	4,97%	41,82	44,10	43,13	18.169.106	421.303
DESA	12,22	12,22	12,23	2,09%	12,03	12,26	12,16	2.187.226	179.831
DESPC	43,24	43,22	43,30	3,20%	42,62	43,44	43,04	5.618.188	130.550
DEVA	65,85	65,85	65,95	1,70%	64,45	66,05	65,16	17.186.747	263.780
DGATE	117,50	117,40	117,60	-0,68%	117,10	120,30	117,97	7.774.606	65.904
DGGYO	31,32	31,32	31,34	0,64%	31,20	31,56	31,36	276.867	8.829
DGNMO	8,88	8,88	8,90	-0,22%	8,76	9,23	8,90	10.540.400	1.184.094
DIRIT	21,24	-	-	-4,32%	21,24	21,24	21,24	1.005.310	47.331
DITAS	45,36	45,34	45,40	3,23%	43,68	45,68	44,63	57.601.780	1.290.789
DMLKTG	6,07	6,07	6,08	0,17%	6,06	6,09	6,07	9.012.011	1.483.582
DMRGD	10,96	10,95	10,96	1,95%	10,80	11,24	10,95	508.078.397	46.383.686
DMSAS	8,63	8,63	8,65	2,62%	8,45	8,65	8,53	1.848.037	216.772
DNISI	22,18	22,14	22,18	3,64%	21,72	22,76	22,28	44.657.132	2.004.245
DOAS	205,30	205,20	205,30	-0,05%	202,60	208,10	204,76	126.710.170	618.820
DOCO	11.435,00	11.435,00	-	9,98%	10.500,00	11.435,00	11.219,18	170.621.263	15.208
DOFER	34,24	34,22	34,26	0,88%	34,00	34,50	34,19	6.086.572	178.001
DOFRB	162,40	162,40	162,50	-0,31%	161,30	167,00	164,47	233.919.558	1.422.301
DOGUB	100,90	100,90	101,00	-0,59%	98,60	103,70	100,86	8.251.443	81.809
DOHOL	22,20	22,20	22,22	0,91%	21,92	22,32	22,12	54.936.740	2.483.955
DOKTA	25,26	25,26	25,30	1,04%	25,04	25,68	25,27	5.270.281	208.560
DSTKF	2.575,00	2.575,00	2.577,50	-0,96%	2.540,00	2.610,00	2.580,57	185.860.425	72.023
DUNYH	109,00	108,90	109,00	1,30%	108,20	110,30	108,90	14.820.959	136.095
DURDO	5,16	5,15	5,17	0,19%	5,09	5,35	5,19	5.240.686	1.009.880
DURKN	20,04	20,00	20,04	4,92%	19,30	20,18	19,81	29.594.617	1.493.791
DYOBY	15,05	15,05	15,06	1,07%	14,97	15,19	15,04	10.704.557	711.769
DZGYO	8,47	8,45	8,47	0,71%	8,10	8,65	8,41	13.713.032	1.629.930
EBEBK	84,70	84,70	84,85	0,47%	84,00	85,40	84,63	4.980.141	58.845
ECILC	82,75	82,70	82,75	1,35%	82,05	83,80	82,65	65.132.070	788.028
ECOGR	38,12	38,12	38,14	-0,31%	37,70	38,66	38,20	70.373.947	1.842.093
ECZYT	352,50	352,25	352,75	1,29%	348,25	354,00	351,52	20.748.074	59.024
EDATA	18,56	18,56	-	9,95%	16,68	18,56	17,84	207.807.597	11.646.019
EDIP	35,76	35,66	35,76	1,53%	35,38	36,00	35,60	4.283.738	120.320
EFOR	13,48	13,47	13,48	2,20%	13,30	13,72	13,52	322.758.330	23.874.372
EGEEN	5.665,00	5.665,00	5.667,50	0,98%	5.622,50	5.710,00	5.657,49	19.461.760	3.440
EGEGY	27,40	27,36	27,40	2,85%	26,70	27,50	27,11	27.777.549	1.024.710
EGEPO	18,60	18,56	18,60	-1,85%	18,55	19,00	18,69	2.465.422	131.922
EGGUB	107,80	107,70	107,80	0,09%	106,50	109,90	107,65	29.929.452	278.031
EGPRO	38,24	38,22	38,26	2,96%	37,32	39,00	37,89	7.638.537	201.619
EGSER	3,16	3,15	3,16	1,94%	3,12	3,16	3,14	1.416.306	450.990
EKDMR	67,05	67,05	67,10	-0,07%	65,00	68,60	66,95	889.733.684	13.290.395
EKGYO	20,02	20,00	20,02	4,49%	19,39	20,26	19,76	1.855.045.169	93.864.664
EKIZ	78,35	-	-	-2,18%	78,35	78,35	78,35	125.360	1.600
EKOS	7,69	7,68	7,69	0,13%	7,51	7,83	7,69	69.484.070	9.033.493
EKSUN	7,23	7,22	7,24	0,14%	7,17	7,29	7,23	6.030.491	834.249
ELITE	38,64	38,60	38,64	2,17%	36,92	38,86	38,17	20.451.163	535.802
EMKEL	21,44	21,40	21,44	1,90%	21,08	21,56	21,25	25.928.173	1.220.164
EMNIS	156,00	-	-	1,30%	156,00	156,00	156,00	115.908	743
EMPAE	128,50	-	128,50	-9,95%	128,50	128,50	128,50	18.257.152	142.079
ENDAE	20,52	20,48	20,52	-6,47%	20,24	23,44	21,20	238.912.793	11.268.714
ENERY	8,62	8,61	8,62	0,23%	8,55	8,72	8,63	40.831.886	4.730.094
ENJSA	105,20	105,20	105,30	1,25%	104,20	105,70	104,87	48.740.461	464.793
ENKAI	94,45	94,50	94,55	1,78%	93,15	95,05	94,08	437.635.603	4.651.785
ENPRA	70,10	-	-	0,07%	70,10	70,10	70,10	222.848	3.179
ENSRI	10,66	-	-	-4,99%	10,66	11,57	11,04	338.417.796	30.660.469
ENTRA	4,78	4,78	4,79	1,92%	4,73	4,87	4,79	31.660.481	6.610.543
EPLAS	6,15	6,14	6,15	3,19%	6,00	6,17	6,07	11.186.759	1.842.990
ERBOS	183,60	183,10	183,40	1,38%	182,00	184,30	182,93	1.329.365	7.267
ERCB	59,05	58,95	59,05	1,72%	58,15	59,45	58,63	9.108.805	155.362
EREGL	39,54	39,52	39,54	2,97%	38,88	39,66	39,20	1.298.550.807	33.130.440
ERSU	27,82	27,80	27,84	0,80%	27,40	28,14	27,66	5.027.685	181.785
ESCAR	46,30	46,26	46,30	-1,36%	46,08	48,00	46,80	20.946.880	447.620
ESCOM	5,29	5,29	5,30	-1,86%	5,24	5,54	5,36	205.328.101	38.332.038
ESEN	3,77	3,76	3,77	2,17%	3,72	3,79	3,76	50.495.761	13.440.508
ETILR	5,25	5,24	5,25	1,55%	5,20	5,32	5,24	8.505.538	1.623.468
ETYAT	12,79	12,78	12,79	1,51%	12,30	12,82	12,55	1.763.084	140.435
EUHOL	10,80	-	-	-1,82%	10,80	10,80	10,80	1.804.799	167.111
EUKYO	9,50	9,40	9,50	0,42%	9,25	9,69	9,49	1.676.751	176.699
EUPWR	94,80	94,75	94,85	-0,58%	93,50	97,20	95,24	747.874.195	7.852.386
EUREN	4,57	4,56	4,57	1,56%	4,52	4,58	4,55	46.406.284	10.204.078
EUYO	6,22	6,33	6,45	-5,18%	6,22	6,54	6,40	1.136.038	177.562
EYGYO	2,50	2,49	2,50	2,04%	2,46	2,51	2,48	4.884.933	1.968.275
FADE	16,88	16,87	16,88	1,75%	15,77	17,27	16,63	43.336.692	2.605.976
FENER	3,34	3,33	3,34	1,21%	3,30	3,35	3,32	116.671.068	35.134.564
FLAP	13,88	13,87	13,88	-3,34%	13,62	14,40	13,92	6.843.222	491.727
FMIZP	300,75	300,50	300,75	1,09%	298,25	303,00	300,23	3.777.802	12.583
FONET	5,49	5,48	5,49	3,39%	5,35	5,54	5,44	49.487.277	9.095.760
FORMT	2,25	2,24	2,25	1,81%	2,23	2,29	2,26	44.276.786	19.616.968
FORTE	92,80	92,80	92,95	1,75%	91,60	93,20	92,31	18.405.103	199.388
FRIGO	3,00	2,99	3,00	-1,32%	2,96	3,10	3,02	24.534.084	8.134.488
FRMPL	44,98	44,98	-	9,98%	40,98	44,98	43,80	451.465.307	10.306.593
FROTO	88,55	88,55	88,60	2,31%	86,80	88,95	87,91	872.252.993	9.922.595
FZLGY	17,65	17,63	17,65	-0,95%	17,51	18,76	18,10	697.112.429	38.505.062
GARAN	136,50	136,40	136,50	5,81%	131,90	137,70	134,04	3.226.054.788	24.067.075
GARFA	32,14	32,12	32,14	2,03%	31,72	32,32	32,04	11.640.763	363.273
GATEG	298,00	-	-	0,00%	298,00	298,00	298,00	761.688	2.556
GEDIK	7,38	7,38	7,39	-0,67%	7,33	7,69	7,48	56.015.860	7.490.877
GEDZA	34,78	34,76	34,78	1,40%	34,16	35,22	34,63	46.041.482	1.329.482
GENIL	8,16	8,15	8,16	0,49%	8,07	8,24	8,14	51.087.465	6.279.815
GENKM	21,42	21,42	21,44	3,58%	20,70	22,18	21,42	880.483.310	41.097.259
GENTS	6,59	6,58	6,59	1,07%	6,53	6,68	6,58	13.437.210	2.041.545
GEREL	40,12	40,12	40,16	0,00%	39,24	40,38	39,71	74.841.616	1.884.925
GESAN	84,95	84,85	84,95	0,53%	83,65	86,50	84,75	452.033.849	5.333.512
GIPTA	71,55	71,55	71,60	0,77%	70,85	72,80	71,59	34.797.296	486.095
GLBMD	12,70	12,67	12,70	-1,32%	12,32	12,88	12,53	1.886.822	150.634
GLCVY	58,25	58,20	58,25	1,75%	57,40	58,45	57,87	10.862.426	187.693
GLRMK	172,10	172,00	172,10	3,05%	169,20	172,50	170,75	275.951.990	1.616.133
GLRYH	3,21	3,21	3,22	0,63%	3,19	3,27	3,22	7.651.632	2.379.685
GLYHO	15,62	15,60	15,62	1,69%	15,48	15,69	15,56	16.934.289	1.088.163
GMTAS	45,40	45,34	45,40	1,34%	44,76	46,96	45,43	30.303.383	667.086
GOKNR	24,82	24,78	24,82	0,08%	24,46	25,22	24,84	45.598.568	1.835.795
GOLTS	326,00	325,75	326,00	1,16%	322,25	327,25	325,01	8.953.916	27.550
GOODY	15,89	15,88	15,89	-0,13%	15,72	16,06	15,87	12.021.292	757.432
GOZDE	20,66	20,66	20,70	1,87%	20,38	20,76	20,56	8.817.134	428.810
GRNYO	18,40	18,35	18,44	0,99%	18,22	18,53	18,34	813.067	44.331
GRSEL	310,00	309,50	310,00	1,47%	305,75	315,50	308,02	45.422.592	147.465
GRTHO	232,10	231,80	232,10	8,66%	217,20	234,90	231,69	277.951.022	1.199.688
GSDDE	14,09	14,08	14,09	-2,15%	14,06	14,90	14,37	86.969.792	6.052.557
GSDHO	6,34	6,33	6,34	-3,94%	6,31	6,81	6,50	203.244.097	31.275.092
GSRAY	1,07	1,07	1,08	0,94%	1,06	1,08	1,07	90.303.228	84.437.393
GUBRF	487,25	487,25	487,50	3,95%	483,25	505,00	492,85	964.180.548	1.956.664
GUNDG	1.227,00	1.224,00	1.227,00	-1,05%	1.221,00	1.242,00	1.230,71	59.397.944	48.263
GWIND	26,44	26,44	26,46	1,23%	26,26	26,60	26,39	32.906.869	1.247.095
GZNMI	64,75	64,65	64,70	3,43%	63,40	65,20	64,35	46.265.706	719.016
HALKB	47,00	47,00	47,02	3,89%	45,50	47,50	46,56	1.725.343.166	37.058.718
HATEK	16,04	16,03	16,05	1,26%	15,94	16,16	16,06	3.802.515	236.761
HATSN	55,35	55,40	55,45	2,88%	53,80	55,60	54,59	60.953.764	1.116.515
HDFGS	2,59	2,58	2,59	1,97%	2,56	2,59	2,58	22.608.747	8.765.780
HEDEF	115,00	114,80	115,00	0,00%	113,90	116,60	115,36	32.856.315	284.807
HEKTS	3,96	3,95	3,96	2,33%	3,80	3,97	3,89	761.736.909	195.754.003
HKTM	13,91	13,90	13,93	1,53%	13,71	14,03	13,86	9.148.828	660.129
HLGYO	6,24	6,24	6,25	0,81%	6,21	6,32	6,26	62.353.909	9.966.339
HOROZ	62,85	62,80	62,85	1,45%	61,60	63,00	62,30	20.435.720	328.049
HRKET	117,30	117,10	117,30	1,12%	115,80	119,00	117,34	93.581.754	797.522
HTTBT	40,80	40,76	40,80	2,51%	40,10	41,04	40,60	6.916.445	170.349
HUBVC	3,05	3,04	3,05	0,33%	3,01	3,11	3,06	1.542.519	504.041
HUNER	3,84	3,83	3,84	-0,26%	3,80	3,91	3,85	39.784.128	10.346.571
HURGZ	6,60	6,59	6,60	0,30%	6,55	6,73	6,61	11.913.986	1.802.034
ICBCT	21,22	21,18	21,22	-0,19%	20,46	21,98	21,13	114.951.479	5.439.854
ICUGS	4,21	-	4,21	-9,85%	4,21	4,57	4,27	150.595.705	35.242.111
IDGYO	4,57	4,56	4,57	-4,19%	4,56	4,96	4,76	3.446.944	724.982
IEYHO	124,00	124,00	124,10	0,08%	123,90	124,90	124,12	124.005.012	999.109
IHAAS	94,00	93,95	94,10	-3,44%	94,00	99,00	95,88	65.303.887	681.121
IHEVA	2,08	2,07	2,08	0,48%	2,05	2,09	2,07	895.471	433.364
IHGZT	1,37	1,36	1,37	2,24%	1,34	1,37	1,36	4.883.178	3.599.078
IHLAS	1,24	1,23	1,24	0,81%	1,21	1,25	1,23	60.520.950	49.292.108
IHLGM	1,85	1,84	1,85	1,09%	1,84	1,88	1,85	8.103.237	4.371.236
IHYAY	1,63	1,63	1,64	1,24%	1,61	1,64	1,63	2.115.686	1.300.996
IMASM	3,06	3,06	3,07	2,00%	3,02	3,12	3,07	47.440.385	15.457.110
INDES	11,36	11,34	11,36	1,52%	11,26	11,44	11,33	7.298.700	643.971
INFO	4,10	4,09	4,10	3,54%	3,85	4,13	4,06	97.868.216	24.124.315
INGRM	412,50	412,50	413,25	0,86%	407,50	414,50	410,28	9.492.664	23.137
INTEK	222,50	-	-	-1,77%	222,50	222,50	222,50	251.425	1.130
INTEM	264,25	263,75	264,25	2,42%	259,75	267,25	262,66	4.539.220	17.282
INVEO	7,88	7,87	7,88	0,90%	7,81	8,00	7,87	10.530.613	1.337.640
INVES	654,00	652,00	653,50	0,15%	649,50	658,50	652,84	24.068.260	36.867
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,90	-	-	-0,14%	72,90	72,90	72,90	110.371	1.514
ISBTR	420.000,00	-	-	0,48%	420.000,00	420.000,00	420.000,00	420.000	1
ISCTR	14,48	14,48	14,49	5,39%	14,02	14,61	14,26	3.617.885.208	253.660.463
ISDMR	60,00	59,90	60,00	1,69%	59,20	60,30	59,70	20.263.267	339.405
ISFIN	19,58	19,58	19,59	1,29%	19,39	19,72	19,53	6.694.393	342.855
ISGSY	105,10	105,00	105,10	-0,76%	104,40	109,10	105,97	34.178.078	322.541
ISGYO	20,28	20,26	20,28	0,80%	20,12	20,60	20,29	10.699.927	527.405
ISKPL	9,06	9,06	9,08	-9,31%	9,00	9,84	9,22	747.223.121	81.035.036
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	36,30	36,30	36,32	1,45%	35,84	36,48	36,16	80.367.802	2.222.432
ISSEN	7,69	7,69	7,70	1,32%	7,65	7,81	7,71	3.565.091	462.167
ISYAT	7,99	7,98	7,99	1,65%	7,90	7,99	7,93	2.708.147	341.683
IZENR	9,81	9,80	9,81	1,03%	9,73	9,97	9,79	89.327.631	9.120.673
IZFAS	61,00	60,90	61,00	0,41%	60,20	61,30	60,76	34.145.430	561.965
IZINV	62,25	62,20	62,25	1,30%	61,60	62,80	61,94	5.578.246	90.056
IZMDC	8,02	8,01	8,02	2,56%	7,90	8,03	7,97	8.779.141	1.101.142
JANTS	16,68	16,67	16,68	1,09%	16,60	16,83	16,70	8.182.490	490.019
KAPLM	629,50	628,50	629,50	4,22%	612,00	640,50	628,47	88.641.953	141.045
KAREL	11,79	11,79	11,80	3,60%	11,41	11,91	11,74	123.311.844	10.503.508
KARSN	12,34	12,33	12,34	2,24%	12,15	12,39	12,27	51.319.563	4.184.260
KARTN	132,60	132,60	-	9,95%	122,20	132,60	129,75	43.891.129	338.274
KATMR	2,74	2,73	2,74	0,00%	2,69	2,77	2,72	80.381.700	29.522.136
KAYSE	4,51	4,50	4,51	1,58%	4,46	4,52	4,49	10.596.972	2.360.125
KBORU	23,80	23,76	23,80	1,62%	23,36	24,02	23,64	38.365.087	1.622.992
KCAER	15,12	15,11	15,12	2,09%	14,93	15,21	15,05	103.580.954	6.881.463
KCHOL	190,40	190,30	190,50	3,37%	186,60	191,80	188,94	2.066.741.820	10.938.512
KENT	377,00	-	-	0,13%	377,00	377,00	377,00	41.470	110
KERVN	6,24	-	-	0,00%	6,24	6,24	6,24	360.622	57.792
KFEIN	10,58	10,56	10,58	5,91%	10,22	10,64	10,44	72.431.881	6.937.857
KGYO	12,37	12,35	12,37	-0,32%	12,32	12,74	12,46	41.703.254	3.347.841
KIMMR	17,09	17,09	17,11	2,89%	16,67	17,12	16,90	14.841.526	878.348
KLGYO	4,99	4,99	5,00	1,84%	4,90	5,02	4,95	24.183.245	4.886.768
KLKIM	30,84	30,78	30,84	1,78%	30,48	31,12	30,81	22.929.380	744.334
KLMSN	31,80	31,74	31,80	1,27%	31,42	32,10	31,78	6.241.650	196.378
KLNMA	9,09	-	-	-0,11%	9,09	9,09	9,09	1.003.427	110.388
KLRHO	98,20	98,20	98,25	3,31%	97,00	99,25	98,10	172.656.688	1.759.961
KLSER	28,38	28,34	28,38	1,36%	28,04	28,50	28,23	9.496.029	336.377
KLSYN	14,41	14,39	14,41	6,74%	13,50	14,60	14,03	62.020.473	4.420.360
KLYPV	58,95	58,90	58,95	2,34%	57,80	59,15	58,38	28.097.118	481.322
KMPUR	21,44	21,44	21,46	2,98%	20,90	21,58	21,17	11.310.880	534.219
KNFRT	14,58	14,57	14,58	1,89%	14,15	15,38	14,45	33.099.370	2.291.356
KOCMT	2,52	2,51	2,52	0,40%	2,49	2,54	2,51	21.834.040	8.693.055
KONKA	14,10	14,09	14,10	0,71%	13,92	14,28	14,06	12.498.272	889.225
KONTR	6,17	6,16	6,17	0,33%	6,00	6,33	6,20	240.271.566	38.777.558
KONYA	3.695,00	3.695,00	3.700,00	1,09%	3.672,50	3.740,00	3.701,04	7.187.425	1.942
KOPOL	6,18	6,17	6,18	0,16%	6,13	6,28	6,18	14.968.694	2.422.609
KORDS	81,75	81,65	81,75	-0,67%	81,45	84,20	82,51	38.904.789	471.533
KOTON	14,64	14,64	14,65	1,17%	14,52	14,73	14,61	11.513.362	787.900
KRDMA	41,26	41,24	41,26	0,19%	41,12	41,32	41,22	223.116.784	5.412.348
KRDMB	114,30	114,20	114,40	0,62%	114,00	116,90	115,00	35.086.198	305.092
KRDMD	39,62	39,62	39,66	2,75%	38,70	39,82	39,23	886.230.583	22.591.252
KRGYO	3,02	3,02	3,03	-0,66%	2,97	3,14	3,04	45.274.361	14.912.909
KRONT	20,04	20,06	20,10	0,25%	19,90	20,24	20,10	7.681.505	382.208
KRPLS	9,11	9,10	9,12	1,00%	9,03	9,24	9,11	3.371.903	370.179
KRSTL	11,15	11,15	11,16	2,20%	11,02	11,17	11,08	15.699.262	1.417.089
KRTEK	23,60	23,58	23,60	0,43%	23,32	23,90	23,56	761.930	32.334
KRVGD	2,95	2,94	2,95	0,00%	2,92	3,00	2,95	4.707.030	1.596.431
KSTUR	2.800,00	-	-	1,82%	2.800,00	2.800,00	2.800,00	187.600	67
KTLEV	175,40	175,20	175,40	5,03%	167,10	177,80	173,11	2.445.375.938	14.125.777
KTSKR	90,20	90,15	90,30	2,91%	89,50	91,10	90,18	21.971.006	243.635
KUTPO	90,30	90,30	90,50	1,35%	89,80	90,95	90,31	10.389.269	115.036
KUVVA	147,10	147,10	148,00	-3,29%	145,50	154,40	148,82	7.523.859	50.556
KUYAS	70,10	70,10	70,20	0,00%	69,55	71,35	70,25	82.954.789	1.180.853
KZBGY	3,13	3,12	3,13	0,32%	3,12	3,17	3,14	36.934.788	11.769.409
KZGYO	23,54	23,52	23,54	0,68%	23,32	23,80	23,52	7.972.220	338.904
LIDER	110,80	110,70	110,80	-0,81%	109,20	112,00	110,94	22.726.605	204.856
LIDFA	2,84	2,84	2,85	0,71%	2,81	2,85	2,83	5.929.552	2.093.422
LILAK	35,44	35,42	35,44	1,49%	35,06	35,60	35,30	23.817.846	674.702
LINK	7,15	7,15	7,16	0,56%	7,05	7,29	7,17	114.765.696	16.013.153
LKMNH	15,31	15,30	15,32	0,59%	15,21	15,50	15,32	4.055.670	264.724
LMKDC	28,60	28,60	28,62	0,35%	28,30	28,82	28,55	42.486.631	1.487.948
LOGO	144,70	144,50	144,70	1,40%	143,60	145,60	144,44	29.099.804	201.469
LRSHO	3,36	3,36	3,37	1,51%	3,33	3,39	3,36	9.931.860	2.960.519
LUKSK	101,90	101,60	101,90	2,93%	97,05	101,90	99,88	6.651.083	66.591
LXGYO	17,38	17,36	17,38	1,05%	17,07	17,55	17,30	121.775.017	7.037.755
LYDHO	183,40	183,20	183,40	0,94%	181,50	185,30	183,12	10.413.353	56.867
LYDYE	13.830,00	13.855,00	13.887,50	-0,86%	13.600,00	14.097,50	13.779,49	8.777.533	637
MAALT	1.147,00	1.145,00	1.147,00	1,06%	1.133,00	1.187,00	1.149,53	19.113.260	16.627
MACKO	40,04	40,00	40,04	0,55%	39,68	40,48	39,99	9.764.564	244.196
MAGEN	30,06	-	30,06	-10,00%	30,06	31,22	30,09	1.155.156.457	38.390.895
MAKIM	17,84	17,82	17,84	0,79%	17,72	18,03	17,85	4.717.328	264.328
MAKTK	13,27	13,26	13,27	5,48%	12,61	13,38	13,06	46.191.327	3.537.797
MANAS	28,62	28,62	28,68	2,21%	27,86	28,96	28,42	327.652.453	11.527.741
MARBL	12,89	12,88	12,89	1,42%	12,77	12,95	12,84	7.521.491	585.583
MARKA	73,15	73,10	73,15	1,60%	72,10	73,80	73,13	18.853.703	257.797
MARMR	2,45	2,44	2,45	1,24%	2,43	2,48	2,45	78.548.734	32.068.699
MARTI	1,89	1,88	1,89	2,16%	1,86	1,90	1,88	29.251.004	15.571.177
MAVI	42,38	42,36	42,38	-0,28%	41,94	43,32	42,45	83.258.832	1.961.434
MCARD	183,50	183,50	183,70	1,05%	181,60	186,50	183,53	146.428.741	797.856
MEDTR	30,08	30,08	30,12	0,20%	29,86	30,42	30,05	2.973.415	98.950
MEGAP	2,46	-	-	5,13%	2,46	2,46	2,46	495.646	201.482
MEGMT	87,00	87,00	87,05	0,29%	85,80	87,85	86,81	243.392.343	2.803.634
MEKAG	3,83	3,82	3,83	2,13%	3,77	3,84	3,80	14.949.294	3.937.775
MEPET	26,00	26,00	26,38	-2,33%	25,74	27,00	26,28	5.902.000	224.598
MERCN	23,12	23,12	23,14	1,14%	22,96	23,40	23,16	14.062.344	607.188
MERIT	16,90	16,88	16,90	1,02%	16,72	17,07	16,84	17.005.669	1.009.794
MERKO	1,88	1,87	1,88	-3,09%	1,86	1,97	1,89	84.300.442	44.507.337
METRO	8,87	8,86	8,88	0,11%	8,82	9,11	8,93	21.044.972	2.357.885
MEYSU	17,03	17,03	17,04	1,31%	16,32	17,13	16,69	188.580.724	11.299.375
MGROS	673,50	673,50	674,00	1,05%	669,00	678,50	673,82	605.055.734	897.950
MHRGY	4,22	4,22	4,23	2,93%	4,15	4,37	4,24	14.182.724	3.344.875
MIATK	47,92	47,88	47,92	2,26%	47,34	48,40	47,79	424.290.821	8.877.714
MMCAS	58,85	-	-	5,09%	58,85	58,85	58,85	36.487	620
MNDRS	11,38	11,37	11,38	1,79%	11,26	11,44	11,33	7.475.934	659.898
MNDTR	5,93	5,92	5,94	2,42%	5,80	6,03	5,95	7.907.851	1.328.155
MOBTL	13,81	13,79	13,80	-1,92%	13,65	14,28	13,86	13.777.837	993.944
MOGAN	13,72	13,72	13,73	3,08%	13,29	14,00	13,70	206.449.986	15.071.781
MOPAS	35,78	35,76	35,78	-0,33%	35,48	36,28	35,78	65.558.476	1.832.344
MPARK	443,25	443,00	443,50	1,20%	439,75	445,50	441,62	25.818.139	58.463
MRGYO	1,61	1,60	1,61	1,90%	1,59	1,62	1,60	27.925.993	17.446.202
MRSHL	1.523,00	1.522,00	1.526,00	1,60%	1.505,00	1.550,00	1.517,59	4.748.536	3.129
MSGYO	6,09	6,07	6,08	1,00%	6,04	6,14	6,08	2.148.120	353.208
MTRKS	27,66	27,64	27,66	3,44%	26,86	27,68	27,26	23.109.713	847.781
MTRYO	10,14	10,11	10,14	0,40%	10,06	10,24	10,10	552.273	54.664
MZHLD	5,95	5,93	5,95	0,34%	5,77	6,02	5,88	664.667	113.022
NATEN	6,81	6,80	6,81	1,64%	6,73	6,83	6,78	12.930.389	1.906.346
NETAS	65,40	65,40	65,50	2,67%	64,35	65,80	64,99	10.910.529	167.883
NETCD	163,80	163,70	163,80	-2,15%	163,00	169,70	165,28	427.062.052	2.583.845
NIBAS	4,62	4,61	4,62	0,43%	4,58	4,72	4,64	12.647.528	2.728.887
NTGAZ	12,44	12,43	12,44	-0,80%	12,37	12,65	12,45	15.125.477	1.214.494
NTHOL	39,20	39,14	39,20	1,55%	38,82	39,40	39,10	22.933.382	586.469
NUGYO	10,32	10,29	10,31	2,18%	10,18	10,36	10,26	4.721.677	460.058
NUHCM	215,90	215,90	216,10	1,46%	213,90	216,50	215,07	3.529.294	16.410
OBAMS	6,94	6,93	6,94	3,58%	6,82	7,00	6,92	140.824.616	20.347.827
OBASE	39,90	39,90	39,96	4,94%	38,08	40,98	39,72	19.472.397	490.277
ODAS	7,30	7,29	7,30	1,81%	7,17	7,33	7,25	124.609.808	17.192.699
ODINE	1.567,00	1.566,00	1.567,00	2,08%	1.505,00	1.578,00	1.558,38	135.439.025	86.910
OFSYM	59,35	59,35	59,40	-1,08%	58,65	60,35	59,65	40.852.145	684.918
ONCSM	255,25	255,00	255,25	-0,10%	252,75	261,25	255,65	29.393.795	114.977
ONRYT	64,70	64,65	64,75	0,94%	63,75	65,70	64,43	36.214.792	562.104
ORCAY	4,49	4,40	4,49	2,75%	4,30	4,50	4,42	1.429.277	323.662
ORGE	109,30	109,30	109,40	4,00%	104,10	110,00	106,70	99.623.576	933.690
ORMA	208,80	-	-	4,40%	208,80	208,80	208,80	83.729	401
OSMEN	7,40	7,39	7,40	1,65%	7,33	7,42	7,36	1.200.687	163.196
OSTIM	3,18	3,18	3,19	5,30%	3,06	3,32	3,21	288.537.271	89.835.975
OTKAR	354,50	354,25	354,50	2,16%	346,75	354,50	352,70	228.183.513	646.966
OTTO	213,90	213,70	213,90	6,52%	208,10	220,80	218,40	224.059.015	1.025.935
OYAKC	21,04	21,04	21,06	1,94%	20,80	21,14	20,97	106.528.898	5.080.110
OYAYO	47,00	46,98	47,00	0,13%	45,98	47,54	46,47	2.692.387	57.937
OYLUM	8,51	8,48	8,51	0,00%	8,44	8,62	8,50	1.731.683	203.772
OYYAT	42,96	42,92	43,02	0,56%	42,56	43,50	42,99	2.596.629	60.398
OZATD	1.525,00	1.524,00	1.525,00	0,46%	1.498,00	1.548,00	1.515,25	32.589.991	21.508
OZGYO	2,15	2,14	2,15	1,90%	2,11	2,16	2,13	9.236.939	4.327.559
OZKGY	14,23	14,22	14,25	0,57%	14,08	14,33	14,20	12.249.820	862.491
OZRDN	31,04	31,04	31,06	0,45%	30,70	32,00	31,48	4.045.812	128.522
OZSUB	28,26	28,22	28,24	1,51%	28,12	28,50	28,28	8.451.764	298.910
OZYSR	12,15	12,14	12,16	1,33%	11,96	12,29	12,07	5.887.620	487.626
PAGYO	135,00	134,90	135,00	0,60%	133,60	138,00	134,33	3.546.513	26.402
PAHOL	1,65	1,65	1,66	1,85%	1,63	1,66	1,65	102.246.641	62.155.699
PAMEL	82,00	81,85	82,00	1,67%	81,20	82,00	81,60	2.570.362	31.500
PAPIL	14,68	14,66	14,67	0,00%	14,53	14,83	14,60	31.787.116	2.176.850
PARSN	80,95	80,90	80,95	1,50%	80,00	81,20	80,66	7.513.230	93.144
PASEU	116,30	116,20	116,40	-0,17%	115,50	117,20	116,17	61.955.399	533.316
PATEK	23,36	23,34	23,36	1,04%	23,10	23,54	23,30	68.778.562	2.952.106
PCILT	34,26	34,22	34,28	0,76%	33,94	34,96	34,37	14.198.802	413.177
PEKGY	13,04	13,03	13,04	2,35%	12,78	13,18	13,02	934.554.033	71.776.752
PENGD	12,43	12,41	12,43	2,30%	12,29	12,88	12,47	46.848.345	3.757.398
PENTA	14,86	14,86	14,87	3,77%	14,46	14,94	14,66	15.641.698	1.067.301
PETKM	19,21	19,22	19,23	-2,54%	19,13	19,59	19,33	802.812.953	41.543.425
PETUN	12,15	12,15	12,18	1,67%	12,03	12,20	12,10	3.161.677	261.228
PGSUS	173,40	173,40	173,50	4,77%	168,90	174,40	171,30	1.451.813.165	8.475.344
PINSU	11,26	11,24	11,26	1,35%	11,11	11,28	11,19	6.416.585	573.596
PKART	128,80	128,80	-	9,99%	117,60	128,80	125,80	61.918.245	492.208
PKENT	148,00	147,90	148,00	1,37%	147,00	149,00	147,65	5.244.934	35.523
PLTUR	22,40	22,40	22,44	1,73%	22,24	22,50	22,38	7.481.655	334.360
PNLSN	47,10	47,10	47,16	3,33%	46,00	47,28	46,78	13.753.142	294.004
PNSUT	12,28	12,27	12,29	2,08%	12,11	12,37	12,22	8.950.380	732.643
POLHO	20,50	20,50	20,52	0,79%	20,34	20,64	20,47	9.799.588	478.792
POLTK	4.925,00	4.920,00	4.927,50	1,60%	4.885,00	4.937,50	4.907,51	5.614.193	1.144
PRDGS	7,61	7,61	7,64	1,33%	7,57	7,73	7,63	5.668.618	743.103
PRKAB	40,60	40,44	40,56	2,27%	40,04	41,60	40,44	15.183.757	375.461
PRKME	17,50	17,48	17,51	1,74%	17,20	17,74	17,36	10.876.075	626.357
PRZMA	47,00	47,00	47,02	7,65%	43,92	48,02	46,75	171.867.270	3.676.529
PSDTC	118,20	118,00	118,20	-0,34%	117,30	119,90	118,29	2.073.256	17.527
PSGYO	3,27	3,27	3,28	0,62%	3,24	3,29	3,27	145.430.251	44.539.845
QNBFK	36,96	-	-	-0,27%	36,96	36,96	36,96	17.076	462
QNBTR	210,00	-	-	0,00%	210,00	210,00	210,00	94.920	452
QUAGR	3,92	3,91	3,92	4,53%	3,81	3,95	3,89	134.136.856	34.463.195
RALYH	216,20	216,00	216,20	-5,80%	213,00	231,00	221,46	365.950.257	1.652.431
RAYSG	195,50	195,30	195,70	-0,96%	193,10	201,70	195,69	34.995.906	178.835
REEDR	7,27	7,27	7,28	0,28%	7,16	7,34	7,24	45.042.069	6.218.303
RGYAS	202,10	202,10	202,30	1,61%	199,40	202,50	201,16	98.706.386	490.694
RNPOL	2,60	2,60	2,61	-0,76%	2,54	2,68	2,59	2.211.682	852.952
RODRG	27,10	27,06	27,10	0,59%	26,48	27,32	26,71	1.657.185	62.052
RTALB	3,54	3,53	3,54	1,43%	3,51	3,66	3,57	55.936.962	15.667.085
RUBNS	27,54	-	27,54	-10,00%	27,54	28,46	27,62	97.698.359	3.537.587
RUZYE	10,54	10,53	10,54	0,29%	10,38	10,69	10,49	20.932.302	1.995.659
RYGYO	32,66	32,66	32,70	0,55%	32,48	33,10	32,74	14.882.600	454.629
RYSAS	25,38	25,36	25,38	1,12%	25,22	26,50	25,53	37.365.851	1.463.375
SAFKR	25,10	25,06	25,10	-0,79%	25,06	26,00	25,40	22.662.426	892.389
SAHOL	95,40	95,40	95,45	4,15%	93,00	96,45	94,54	1.398.852.571	14.796.486
SAMAT	6,40	6,39	6,40	-1,54%	6,30	6,66	6,45	5.789.719	897.749
SANEL	51,30	51,25	51,30	-4,74%	50,20	53,80	51,93	11.925.196	229.637
SANFM	9,98	9,96	9,98	2,89%	9,69	10,00	9,86	27.029.021	2.741.966
SANKO	21,92	21,86	21,92	1,29%	21,72	22,30	21,85	694.809	31.798
SARKY	28,80	28,78	28,82	5,11%	28,10	28,84	28,44	98.577.509	3.465.924
SASA	2,65	2,64	2,65	0,76%	2,60	2,67	2,63	2.427.213.070	921.435.277
SAYAS	52,90	52,90	53,00	3,32%	51,95	53,25	52,60	41.603.740	790.885
SDTTR	255,75	255,50	256,00	-0,68%	244,70	257,75	252,00	225.353.704	894.272
SEGMN	52,80	52,70	52,80	1,15%	52,40	53,45	52,74	9.801.126	185.830
SEGYO	4,85	4,84	4,85	0,83%	4,70	4,89	4,81	9.461.933	1.965.655
SEKFK	10,00	10,00	10,01	0,50%	9,92	10,05	9,98	931.071	93.323
SEKUR	8,60	8,57	8,60	-4,44%	8,55	9,13	8,70	15.358.266	1.765.708
SELEC	110,10	110,00	110,10	0,55%	108,60	111,20	109,92	53.973.091	491.023
SELVA	2,10	2,09	2,10	0,96%	2,07	2,13	2,09	22.103.492	10.570.339
SERNT	9,41	9,40	9,41	1,84%	9,25	9,48	9,35	17.844.613	1.909.058
SEYKM	4,68	4,67	4,68	0,86%	4,60	4,70	4,65	972.145	208.957
SILVR	2,60	2,59	2,60	0,39%	2,56	2,62	2,59	654.374	252.314
SISE	45,04	45,02	45,04	3,16%	44,14	45,22	44,63	1.043.832.110	23.387.422
SKBNK	13,88	13,87	13,88	3,20%	13,55	13,96	13,74	139.681.646	10.166.749
SKTAS	3,18	3,18	3,19	-1,55%	3,15	3,30	3,22	18.582.951	5.776.074
SKYLP	311,75	310,50	311,00	-2,50%	304,25	315,50	310,57	9.413.835	30.312
SKYMD	13,66	13,64	13,66	0,37%	13,46	14,01	13,75	15.406.781	1.120.565
SMART	33,50	33,44	33,48	3,46%	32,70	33,84	33,35	52.906.070	1.586.395
SMRTG	12,16	12,15	12,16	4,47%	11,61	12,17	11,95	215.710.315	18.053.603
SMRVA	15,41	15,41	-	9,99%	14,15	15,41	14,93	200.113.432	13.405.625
SNGYO	3,65	3,65	3,66	2,24%	3,60	3,69	3,64	13.782.425	3.787.093
SNICA	3,99	3,98	3,99	1,53%	3,95	4,00	3,97	5.379.747	1.354.340
SNPAM	20,98	-	-	-0,85%	20,98	20,98	20,98	396.354	18.892
SODSN	8,75	-	-	1,74%	8,75	8,75	8,75	179.944	20.565
SOKE	15,21	15,19	15,22	-4,04%	14,87	16,17	15,25	45.906.050	3.010.561
SOKM	48,90	48,88	48,90	2,09%	48,38	48,94	48,68	105.166.580	2.160.484
SONME	124,10	124,80	125,10	-0,72%	123,00	126,90	125,31	354.366	2.828
SRVGY	3,12	3,11	3,12	0,97%	3,09	3,14	3,11	24.749.172	7.950.973
SUMAS	396,75	-	-	4,89%	396,75	396,75	396,75	65.464	165
SUNTK	32,24	32,18	32,24	0,88%	31,98	32,38	32,19	3.178.054	98.722
SURGY	73,85	73,80	73,85	0,82%	72,45	74,25	73,31	50.080.630	683.170
SUWEN	7,30	7,30	7,32	1,39%	7,25	7,35	7,29	5.101.463	699.917
SVGYO	20,22	20,18	20,22	1,10%	20,18	20,60	20,32	150.827.731	7.421.377
TABGD	257,75	257,50	257,75	0,49%	255,75	263,25	258,74	24.368.060	94.179
TARKM	539,00	539,00	540,00	3,06%	530,00	545,00	537,29	35.699.746	66.444
TATEN	14,52	14,52	14,54	2,98%	14,00	14,75	14,44	185.169.533	12.827.369
TATGD	18,93	18,92	18,93	1,88%	18,61	18,98	18,79	13.213.280	703.069
TAVHL	275,00	274,75	275,00	6,18%	265,25	277,00	270,24	729.324.063	2.698.760
TBORG	135,00	134,60	134,90	2,04%	133,20	135,00	134,07	3.866.261	28.837
TCELL	110,00	110,00	110,10	2,33%	107,70	111,10	109,20	687.100.968	6.291.923
TCKRC	144,60	144,60	144,70	2,19%	144,20	145,70	144,94	155.157.077	1.070.521
TDGYO	15,32	15,28	15,32	2,13%	14,71	15,32	15,13	4.412.577	291.613
TEHOL	32,88	32,86	32,88	-0,36%	32,74	33,22	32,99	552.087.174	16.736.912
TEKTU	10,27	10,26	10,27	2,70%	10,00	10,28	10,17	27.031.446	2.658.501
TERA	232,00	231,80	232,00	3,34%	225,40	237,00	230,07	2.735.936.243	11.891.536
TEZOL	17,90	17,90	17,92	-0,56%	17,66	18,04	17,82	18.282.326	1.025.840
TGSAS	180,50	180,20	180,50	1,18%	178,00	181,90	179,83	8.509.311	47.318
THYAO	308,50	308,50	308,75	5,20%	301,00	310,25	304,11	9.114.322.006	29.970.302
TKFEN	138,10	137,90	138,10	0,00%	134,60	141,70	137,41	205.799.779	1.497.722
TKNSA	19,88	19,86	19,88	0,91%	19,76	20,02	19,87	9.762.259	491.345
TLMAN	96,90	96,80	96,95	2,22%	96,00	97,20	96,66	9.551.214	98.815
TMPOL	434,75	434,00	435,00	3,57%	416,50	441,00	427,53	65.918.707	154.186
TMSN	89,50	89,50	89,55	0,79%	88,90	90,50	89,36	24.494.272	274.124
TNZTP	24,16	24,14	24,18	1,43%	23,92	24,26	24,06	5.953.050	247.451
TOASO	296,25	296,00	296,25	4,68%	286,75	297,25	291,67	498.611.772	1.709.504
TRALT	43,88	43,86	43,88	3,05%	43,20	44,30	43,87	1.817.379.860	41.430.107
TRCAS	41,42	41,36	41,42	-2,54%	40,52	43,10	41,49	35.527.580	856.345
TRENJ	84,20	84,20	84,25	2,43%	82,70	85,45	84,08	44.190.146	525.557
TRGYO	98,75	98,65	98,75	0,51%	98,30	99,20	98,78	16.602.700	168.074
TRHOL	1.681,00	1.681,00	1.691,00	-0,53%	1.675,00	1.710,00	1.688,11	37.920.092	22.463
TRILC	1,35	-	-	0,00%	1,35	1,35	1,35	4.546.191	3.367.549
TRMET	108,60	108,60	108,70	2,36%	106,10	110,90	107,97	207.958.321	1.926.075
TSGYO	6,72	6,70	6,72	1,36%	6,65	6,72	6,70	2.502.064	373.494
TSKB	11,84	11,83	11,84	3,32%	11,61	11,95	11,76	144.716.099	12.305.424
TSPOR	0,93	0,93	0,94	1,09%	0,93	0,94	0,93	23.154.355	24.829.052
TTKOM	63,70	63,65	63,70	3,24%	62,55	64,15	63,31	862.934.647	13.629.681
TTRAK	447,25	446,50	447,00	2,58%	440,00	448,25	445,04	25.943.497	58.295
TUCLK	4,23	4,23	4,24	2,17%	4,19	4,25	4,22	7.017.135	1.664.292
TUKAS	2,39	2,38	2,39	1,70%	2,37	2,40	2,38	41.901.771	17.574.336
TUPRS	230,70	230,60	230,70	-2,25%	230,30	234,00	231,59	1.598.781.440	6.903.385
TUREX	8,21	8,20	8,21	2,24%	8,14	8,28	8,19	59.648.863	7.280.044
TURGG	27,92	27,88	27,92	0,94%	27,60	28,28	27,81	4.248.580	152.772
TURSG	13,00	12,99	13,00	0,85%	12,93	13,05	13,00	176.074.933	13.545.216
UCAYM	38,54	38,54	38,58	5,01%	36,56	39,22	37,98	419.811.534	11.054.518
UFUK	1.298,00	1.298,00	1.300,00	-0,92%	1.282,00	1.330,00	1.296,89	7.459.733	5.752
ULAS	26,48	26,46	26,48	-0,30%	26,32	26,80	26,55	1.712.324	64.503
ULKER	114,40	114,40	114,50	2,97%	112,00	115,00	113,30	378.007.188	3.336.223
ULUFA	1,87	1,87	1,88	0,54%	1,85	1,89	1,87	10.225.771	5.484.210
ULUSE	320,50	320,00	320,50	-0,85%	316,00	329,00	321,24	38.249.930	119.068
ULUUN	7,90	7,89	7,90	0,64%	7,84	8,00	7,90	9.028.139	1.142.915
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,82	12,79	12,82	1,75%	12,67	12,82	12,75	1.968.988	154.492
USAK	1,51	1,50	1,51	2,03%	1,49	1,52	1,50	20.594.258	13.724.238
VAKBN	33,16	33,14	33,16	4,21%	32,12	33,44	32,77	865.094.081	26.399.302
VAKFA	12,60	12,59	12,60	1,04%	12,51	12,70	12,59	32.708.560	2.598.429
VAKFN	1,69	1,69	1,70	1,81%	1,67	1,70	1,69	30.556.831	18.116.996
VAKKO	79,55	79,45	79,60	0,63%	78,00	80,70	79,28	7.752.596	97.787
VANGD	83,50	83,15	83,50	0,91%	81,70	83,85	82,75	1.879.275	22.711
VBTYZ	32,24	32,24	-	9,96%	31,24	32,24	32,14	48.215.327	1.499.969
VERTU	37,98	37,92	38,00	0,74%	37,88	38,46	38,10	2.024.747	53.148
VERUS	610,50	610,50	611,00	0,25%	604,00	615,00	608,94	21.362.310	35.081
VESBE	6,33	6,33	6,34	2,10%	6,22	6,34	6,28	10.583.882	1.685.778
VESTL	24,68	24,64	24,68	2,24%	24,18	24,78	24,56	23.748.789	966.911
VKFYO	28,90	28,74	28,88	1,76%	28,30	29,04	28,58	2.669.635	93.402
VKGYO	2,74	2,73	2,74	1,48%	2,71	2,74	2,72	26.458.907	9.727.569
VKING	25,68	25,62	25,68	1,74%	25,40	25,70	25,54	1.643.106	64.333
VRGYO	2,08	2,07	2,08	1,46%	2,06	2,09	2,07	21.091.030	10.167.088
VSNMD	86,45	86,40	86,45	1,59%	85,20	86,85	86,02	27.458.425	319.202
YAPRK	13,02	13,01	13,02	1,24%	12,88	13,10	12,94	7.708.535	595.754
YATAS	40,06	40,06	40,12	1,73%	39,44	40,34	40,04	8.169.349	204.053
YAYLA	22,80	22,78	22,80	0,80%	22,62	23,20	22,84	6.032.948	264.165
YBTAS	16,28	-	-	1,06%	16,28	16,28	16,28	28.197	1.732
YEOTK	109,20	109,10	109,20	3,12%	105,70	109,30	107,15	226.556.720	2.114.487
YESIL	1,42	1,41	1,42	0,00%	1,40	1,43	1,41	12.448.720	8.801.731
YGGYO	218,00	217,70	218,00	0,37%	215,70	218,80	217,05	1.368.301	6.304
YIGIT	23,90	23,88	23,90	2,14%	23,58	23,98	23,74	21.573.155	908.629
YKBNK	37,62	37,62	37,64	7,42%	35,94	37,88	36,65	3.508.511.598	95.732.494
YKSLN	3,26	3,25	3,26	1,88%	3,21	3,27	3,24	7.430.175	2.293.354
YONGA	56,00	-	-	1,82%	56,00	56,00	56,00	94.864	1.694
YUNSA	10,69	10,68	10,69	0,66%	10,64	10,84	10,72	15.302.480	1.427.696
YYAPI	0,98	-	-	1,03%	0,98	0,98	0,98	136.813	139.605
YYLGD	11,40	11,39	11,40	2,70%	11,11	11,41	11,27	36.914.836	3.274.260
ZEDUR	10,24	10,23	10,25	-1,25%	10,20	10,79	10,46	15.004.145	1.434.622
ZERGY	14,61	14,61	14,62	1,25%	14,29	14,82	14,50	54.669.530	3.771.074
ZGYO	40,74	40,72	40,74	-2,40%	40,54	41,94	41,01	79.174.720	1.930.876
ZOREN	2,90	2,90	2,91	1,75%	2,86	2,92	2,89	25.287.683	8.754.238
ZRGYO	17,22	17,21	17,23	1,89%	17,20	17,87	17,53	59.557.037	3.397.047

Midas’ın Kulakları

Tümünü Gör

Haz 12, 2026 • 24 dakika once

Meta, Pekin'in talebiyle 2 milyar dolarlık Manus satın alımını parçalara ayırmaya başladı

Haz 12, 2026 • 24 dakika once

Bitcoin'de ETF çıkışları ve stablecoin likiditesinin daralması toparlanmayı zorlaştırıyor

Haz 12, 2026 • 24 dakika once

Fraport, mayıs ayında Frankfurt Havalimanı'nda yolcu sayısının yüzde 2,7 arttığını açıkladı

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