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	16,83	16,84	16,86	2,00%	16,31	17,02	16,73	119.860.995	7.165.533
A1YEN	32,32	32,28	32,32	2,15%	31,70	32,32	32,11	37.333.606	1.162.630
ACSEL	117,40	117,10	117,40	4,45%	111,70	118,00	115,44	26.106.875	226.143
ADEL	39,18	39,16	39,18	2,03%	38,24	39,56	39,04	68.613.868	1.757.773
ADESE	1,32	1,32	-	10,00%	1,21	1,32	1,28	931.578.460	726.944.522
ADGYO	64,35	64,25	64,35	2,55%	62,75	65,00	63,70	68.414.464	1.073.938
AEFES	22,14	22,12	22,14	1,10%	21,90	22,30	22,09	713.444.205	32.296.512
AFYON	15,37	15,36	15,37	3,22%	15,10	15,52	15,37	62.085.755	4.039.781
AGESA	249,80	249,70	249,90	0,48%	246,20	253,00	249,87	129.883.639	519.811
AGHOL	36,26	36,26	36,28	0,83%	36,02	36,72	36,35	126.977.956	3.493.591
AGROT	3,38	3,37	3,38	1,81%	3,34	3,40	3,37	54.317.236	16.100.410
AGYO	8,00	7,99	8,01	1,01%	7,93	8,05	8,00	1.300.982	162.548
AHGAZ	25,10	25,08	25,10	0,40%	25,00	25,46	25,27	64.463.227	2.551.288
AHSGY	23,40	23,40	23,50	1,65%	22,88	24,00	23,41	13.923.267	594.841
AKBNK	89,75	89,70	89,75	1,18%	88,75	90,25	89,54	4.240.626.186	47.362.953
AKCNS	211,60	211,50	211,70	1,34%	211,00	215,70	213,34	227.976.836	1.068.595
AKENR	11,44	11,44	11,46	1,24%	11,35	11,50	11,44	54.692.934	4.783.002
AKFGY	3,03	3,03	3,04	1,68%	3,01	3,05	3,03	38.421.880	12.684.142
AKFIS	27,88	27,88	27,92	9,76%	25,40	27,94	27,06	463.143.416	17.115.875
AKFYE	20,30	20,28	20,30	3,89%	19,59	20,38	20,00	86.718.282	4.337.008
AKGRT	8,54	8,54	8,55	1,91%	8,48	8,65	8,55	64.399.391	7.534.306
AKHAN	29,00	28,98	29,00	3,35%	27,90	29,90	29,04	1.220.151.456	42.016.574
AKMGY	224,30	222,90	224,20	1,26%	212,10	224,90	222,72	4.249.307	19.079
AKSA	11,31	11,30	11,31	1,16%	11,27	11,42	11,31	122.634.638	10.842.992
AKSEN	72,05	72,05	72,15	0,49%	71,55	73,40	72,27	348.495.776	4.821.925
AKSGY	8,90	8,89	8,90	-0,22%	8,86	8,99	8,92	22.930.568	2.572.010
AKSUE	23,20	23,18	23,22	2,47%	22,64	24,90	23,43	31.472.411	1.343.452
AKYHO	2,97	2,96	2,97	1,37%	2,91	2,97	2,95	4.912.646	1.664.709
ALARK	116,80	116,70	116,80	2,64%	114,70	116,80	115,96	548.015.883	4.725.943
ALBRK	10,39	10,38	10,39	5,70%	10,18	10,54	10,33	412.861.365	39.977.673
ALCAR	938,00	937,00	938,00	1,68%	924,50	940,00	933,76	24.101.224	25.811
ALCTL	142,00	141,80	142,00	3,88%	137,30	142,10	139,98	60.460.265	431.927
ALFAS	44,60	44,58	44,60	2,06%	44,20	45,00	44,70	97.566.349	2.182.651
ALGYO	5,69	5,68	5,69	1,61%	5,62	5,75	5,70	111.542.858	19.587.384
ALKA	13,46	13,45	13,46	0,37%	13,41	13,66	13,52	66.991.677	4.955.734
ALKIM	20,00	19,98	20,02	0,35%	19,94	20,08	20,01	29.237.525	1.461.421
ALKLC	257,75	257,75	258,00	0,68%	257,75	263,75	260,78	101.532.688	389.349
ALTINS1	83,31	83,31	83,32	-0,13%	82,47	83,42	82,97	925.417.301	11.153.861
ALTNY	16,26	16,25	16,26	1,63%	16,18	16,53	16,30	221.259.339	13.571.039
ALVES	3,98	3,97	3,98	-0,50%	3,94	4,04	3,98	319.441.201	80.183.165
ANELE	16,84	16,84	16,85	1,38%	16,71	16,90	16,82	14.497.170	861.810
ANGEN	11,94	11,93	11,94	2,58%	11,64	12,00	11,85	23.812.235	2.010.331
ANHYT	123,20	123,10	123,20	1,07%	122,10	123,90	122,84	66.378.287	540.361
ANSGR	28,10	28,10	28,14	0,86%	27,92	28,32	28,14	127.150.799	4.517.847
ARASE	83,15	83,10	83,15	-0,54%	82,95	84,00	83,45	12.677.507	151.925
ARCLK	134,50	134,40	134,50	1,59%	132,50	135,00	133,41	235.918.758	1.768.324
ARDYZ	46,22	46,20	46,24	-1,62%	45,48	47,92	46,25	104.867.549	2.267.267
ARENA	29,16	29,12	29,16	2,82%	28,48	29,20	28,85	31.829.669	1.103.136
ARFYE	29,96	29,94	29,96	-0,47%	29,88	30,50	30,16	149.415.159	4.953.974
ARMGD	85,95	85,85	85,95	0,53%	85,50	86,75	86,26	11.048.670	128.081
ARSAN	4,57	4,57	4,58	0,00%	4,53	4,62	4,57	72.824.013	15.920.867
ARTMS	42,68	42,68	42,72	6,97%	40,00	43,88	42,21	94.334.900	2.235.017
ARZUM	3,06	3,05	3,06	-0,97%	3,03	3,16	3,08	89.669.291	29.148.050
ASELS	301,00	301,00	301,25	-0,41%	300,00	304,50	302,27	5.173.818.487	17.116.621
ASGYO	12,60	12,59	12,60	2,02%	12,30	12,66	12,50	44.601.521	3.568.319
ASTOR	182,90	182,90	183,00	0,55%	181,00	185,90	183,54	3.585.414.916	19.534.962
ASUZU	69,20	69,15	69,20	4,85%	67,00	70,95	69,43	102.767.913	1.480.157
ATAGY	14,17	14,14	14,17	1,07%	13,82	14,20	14,08	2.407.923	171.079
ATAKP	61,65	61,60	61,65	1,07%	60,60	61,90	61,19	32.765.515	535.450
ATATP	166,00	166,00	166,20	5,46%	156,00	168,10	162,65	172.715.717	1.061.898
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	9,92	-	-	-4,15%	9,92	9,92	9,92	9.052.099	912.510
ATSYH	59,25	-	-	0,59%	58,90	59,25	59,08	984.530	16.664
AVGYO	14,22	14,23	14,26	-4,50%	14,15	15,03	14,57	31.902.354	2.189.225
AVHOL	41,40	41,36	41,42	2,58%	40,54	41,58	41,20	49.392.340	1.198.876
AVOD	5,26	5,26	5,27	2,33%	5,11	5,28	5,20	47.610.442	9.160.175
AVPGY	57,20	57,15	57,20	1,60%	56,55	57,50	57,17	36.132.957	632.026
AVTUR	18,75	18,75	18,85	3,02%	18,20	19,24	18,80	8.232.520	438.015
AYCES	537,50	537,50	538,00	0,28%	529,00	539,00	535,21	17.617.961	32.918
AYDEM	26,68	26,68	26,74	1,83%	26,24	26,96	26,66	39.377.764	1.477.269
AYEN	30,90	30,88	30,90	4,96%	29,56	31,04	30,32	49.478.444	1.631.885
AYES	25,80	-	-	-0,08%	25,80	25,82	25,81	1.072.327	41.542
AYGAZ	247,00	247,00	247,20	3,26%	241,50	248,70	245,81	78.567.620	319.630
AZTEK	4,88	4,88	4,89	1,67%	4,81	4,94	4,88	29.479.837	6.042.607
BAGFS	30,54	30,54	30,56	1,94%	30,06	30,80	30,41	27.719.062	911.637
BAHKM	139,30	139,00	139,30	-0,29%	134,30	142,60	138,73	117.419.219	846.401
BAKAB	42,34	42,26	42,34	2,67%	41,32	42,80	42,27	7.616.432	180.177
BALAT	110,50	-	-	1,75%	108,60	110,50	110,08	2.326.209	21.132
BALSU	17,34	17,34	17,35	0,93%	17,30	17,57	17,45	81.659.894	4.679.199
BANVT	186,50	186,30	186,50	0,87%	185,10	188,80	186,93	36.630.320	195.963
BARMA	47,44	47,44	47,52	1,80%	46,60	48,14	47,63	29.567.852	620.770
BASCM	16,10	-	-	2,22%	16,05	16,10	16,09	553.600	34.402
BASGZ	46,96	46,96	47,02	1,34%	46,40	47,04	46,84	4.636.857	98.991
BAYRK	5,12	5,12	5,13	-0,19%	5,08	5,35	5,17	58.273.249	11.264.769
BEGYO	4,97	4,97	4,98	1,84%	4,91	4,98	4,96	51.305.765	10.348.408
BERA	19,80	19,80	19,81	2,59%	19,30	20,24	19,81	318.313.365	16.066.910
BESLR	15,74	15,72	15,74	1,94%	15,43	15,91	15,66	43.509.123	2.778.429
BESTE	21,50	21,50	-	9,97%	21,50	21,50	21,50	13.157.699	611.986
BEYAZ	32,38	32,38	32,40	2,60%	31,68	32,64	32,22	25.641.452	795.911
BFREN	168,10	168,00	168,10	2,00%	165,20	168,20	167,31	40.004.636	239.112
BIENY	27,32	27,32	27,34	0,07%	26,90	28,18	27,58	141.478.408	5.129.807
BIGCH	9,31	9,30	9,31	0,76%	9,24	9,52	9,34	21.725.738	2.326.730
BIGEN	10,66	10,66	10,68	2,30%	10,46	10,81	10,63	74.303.605	6.988.703
BIGTK	291,25	291,25	291,75	-3,56%	291,00	302,00	293,95	29.896.479	101.706
BIMAS	715,00	715,00	715,50	1,06%	711,50	724,50	716,97	2.712.514.462	3.783.143
BINBN	181,80	181,70	181,80	0,89%	180,20	182,10	181,06	47.383.964	261.708
BINHO	10,52	10,52	10,53	2,83%	10,20	10,54	10,29	373.553.532	36.298.861
BIOEN	18,92	18,91	18,92	-0,42%	18,82	19,18	19,04	24.500.569	1.286.916
BIZIM	33,36	33,36	33,40	1,89%	32,76	33,42	33,20	7.799.551	234.964
BJKAS	1,71	1,70	1,71	4,91%	1,64	1,72	1,69	99.705.782	59.060.161
BLCYT	37,58	37,58	37,64	-4,38%	35,40	37,90	36,72	109.545.190	2.983.427
BLUME	47,28	47,24	47,28	2,96%	45,92	47,32	46,56	79.948.862	1.717.249
BMSCH	17,99	17,98	17,99	1,01%	17,81	18,08	17,95	25.788.028	1.436.369
BMSTL	98,20	98,15	98,20	-8,74%	96,85	102,00	97,81	774.728.876	7.920.739
BNTAS	7,12	7,11	7,12	5,17%	6,98	7,14	7,07	86.862.054	12.286.822
BOBET	23,52	23,50	23,52	7,89%	23,28	23,98	23,77	305.782.836	12.862.981
BORLS	2,97	2,96	2,97	8,00%	2,76	2,99	2,92	144.596.070	49.525.228
BORSK	6,82	6,81	6,82	3,18%	6,61	6,85	6,74	55.022.822	8.169.064
BOSSA	7,30	7,30	7,32	2,67%	7,12	7,35	7,28	10.639.720	1.460.688
BRISA	96,55	96,45	96,55	2,66%	94,25	96,90	96,15	9.908.990	103.054
BRKO	14,53	-	-	4,91%	14,50	14,53	14,52	9.718.573	669.386
BRKSN	9,19	9,17	9,19	2,11%	9,10	9,29	9,19	6.509.670	708.175
BRKVY	113,90	113,80	113,90	2,52%	110,10	114,00	112,40	63.736.493	567.037
BRLSM	16,63	16,62	16,63	5,92%	15,80	16,85	16,48	112.786.036	6.845.981
BRMEN	9,70	-	-	-0,51%	9,70	9,75	9,72	756.170	77.786
BRSAN	719,50	719,50	720,00	-1,24%	714,00	737,50	727,94	697.978.140	958.842
BRYAT	2.562,50	2.560,00	2.562,50	3,20%	2.512,50	2.595,00	2.559,84	265.859.443	103.858
BSOKE	29,82	29,80	29,82	0,07%	29,70	30,62	30,06	97.570.487	3.245.525
BTCIM	5,21	5,20	5,21	1,17%	5,16	5,28	5,21	306.340.312	58.767.390
BUCIM	7,19	7,19	7,20	1,84%	7,15	7,24	7,19	81.291.715	11.304.456
BULGS	48,98	48,96	48,98	4,08%	47,22	49,32	48,47	438.051.370	9.037.564
BURCE	60,65	60,60	60,70	-4,26%	60,00	62,80	61,33	52.878.376	862.161
BURVA	739,00	736,00	739,00	-3,08%	731,00	760,50	743,32	33.833.153	45.516
BVSAN	124,00	124,00	124,10	2,65%	123,70	128,00	125,58	89.076.955	709.317
BYDNR	37,50	37,50	37,60	-1,52%	37,02	38,40	37,84	4.188.382	110.677
CANTE	1,91	1,90	1,91	3,24%	1,86	1,93	1,90	825.881.445	434.470.120
CASA	100,30	-	-	0,80%	100,30	100,30	100,30	1.657.157	16.522
CATES	42,80	42,78	42,80	3,18%	41,78	43,24	42,70	32.277.720	755.870
CCOLA	79,95	79,90	79,95	1,14%	78,50	80,40	79,70	231.344.237	2.902.691
CELHA	11,13	11,12	11,15	0,27%	11,02	11,30	11,14	37.962.753	3.409.305
CEMAS	6,45	6,44	6,45	0,00%	6,32	6,82	6,60	384.618.723	58.237.568
CEMTS	12,94	12,94	12,96	1,09%	12,59	13,02	12,87	41.938.308	3.258.346
CEMZY	66,30	66,25	66,35	0,08%	64,75	66,85	66,14	77.264.765	1.168.124
CEOEM	23,30	23,26	23,30	1,04%	23,10	23,52	23,34	15.316.185	656.140
CGCAM	39,70	39,68	39,70	3,71%	38,40	39,82	39,23	96.642.832	2.463.317
CIMSA	54,70	54,65	54,70	2,63%	54,40	55,85	55,03	785.403.354	14.273.672
CLEBI	2.031,00	2.030,00	2.031,00	6,34%	1.919,00	2.055,00	2.005,36	211.898.015	105.666
CMBTN	2.076,00	2.075,00	2.077,00	4,01%	2.040,00	2.189,00	2.126,28	138.493.252	65.134
CMENT	382,25	-	-	2,96%	371,25	382,25	373,59	2.070.819	5.543
CONSE	3,79	3,78	3,79	-0,52%	3,73	3,80	3,77	22.617.850	6.000.237
COSMO	239,60	239,60	239,70	1,53%	236,00	245,80	241,36	14.122.651	58.513
CRDFA	72,60	72,55	72,60	-0,62%	71,50	73,05	72,27	16.888.306	233.679
CRFSA	137,50	137,30	137,50	-0,36%	136,10	139,50	137,36	48.367.695	352.116
CUSAN	28,54	28,50	28,54	0,21%	28,16	28,86	28,50	13.885.653	487.220
CVKMD	48,28	48,24	48,26	2,51%	46,14	49,04	47,60	875.868.137	18.402.040
CWENE	32,42	32,42	32,44	0,37%	32,06	32,56	32,28	791.936.537	24.534.206
DAGI	6,46	6,45	6,46	-0,62%	6,44	6,55	6,49	22.483.986	3.465.800
DAPGM	13,70	13,69	13,70	4,34%	12,86	13,94	13,48	480.290.357	35.378.990
DARDL	2,46	2,45	2,46	2,50%	2,41	2,48	2,46	59.143.139	24.057.348
DCTTR	8,63	8,62	8,63	2,74%	8,47	8,69	8,58	38.952.518	4.542.007
DENGE	3,12	3,11	3,12	1,96%	3,03	3,18	3,11	67.533.717	21.692.860
DERHL	14,23	14,22	14,23	1,43%	14,03	14,29	14,19	43.260.204	3.049.656
DERIM	40,32	40,30	40,38	0,30%	39,98	40,48	40,25	5.542.298	137.697
DESA	12,45	12,45	12,46	1,55%	12,35	12,50	12,44	7.818.844	628.723
DESPC	52,20	52,20	52,30	1,26%	52,05	52,80	52,42	11.653.454	222.315
DEVA	79,05	78,95	79,05	1,35%	78,00	80,00	79,17	37.286.070	470.963
DGATE	72,75	72,75	72,90	3,49%	70,70	74,15	72,80	19.790.626	271.836
DGGYO	34,18	34,08	34,18	4,40%	32,74	34,46	33,89	6.366.735	187.890
DGNMO	5,40	5,39	5,40	3,05%	5,27	5,42	5,37	10.967.804	2.042.627
DIRIT	33,00	-	-	6,80%	33,00	33,98	33,32	4.184.179	125.570
DITAS	44,14	44,12	44,14	1,38%	43,62	45,68	44,90	67.945.480	1.513.345
DMLKTG	5,86	5,85	5,86	1,21%	5,83	5,91	5,86	114.096.842	19.458.286
DMRGD	4,39	4,38	4,39	1,15%	4,25	4,48	4,37	110.859.340	25.373.663
DMSAS	9,29	9,28	9,29	0,65%	9,24	9,30	9,27	12.599.748	1.358.663
DNISI	23,94	23,90	23,94	-0,08%	23,82	24,18	23,94	15.837.916	661.465
DOAS	241,90	241,80	241,90	2,15%	237,00	242,90	241,36	399.335.725	1.654.526
DOCO	10.912,50	10.912,50	10.922,50	-0,68%	10.785,00	11.307,50	10.996,21	50.197.718	4.565
DOFER	32,82	32,82	32,84	3,34%	31,94	33,08	32,59	51.404.820	1.577.308
DOFRB	87,75	87,70	87,75	0,52%	87,45	88,65	87,94	188.358.415	2.141.897
DOGUB	40,64	40,64	40,92	-2,35%	39,86	41,62	40,47	14.799.304	365.728
DOHOL	21,92	21,90	21,92	1,01%	21,80	22,04	21,90	120.205.606	5.489.581
DOKTA	26,32	26,26	26,32	1,31%	26,00	26,48	26,28	13.291.373	505.690
DSTKF	983,00	982,00	983,00	4,57%	941,50	993,50	966,67	466.595.003	482.685
DUNYH	123,80	123,50	123,70	3,17%	121,80	127,80	125,26	83.441.708	666.147
DURDO	3,93	3,93	3,94	1,55%	3,87	3,94	3,91	11.460.610	2.929.752
DURKN	23,32	23,28	23,32	6,39%	22,36	23,98	23,12	247.311.491	10.698.029
DYOBY	15,10	15,09	15,11	0,67%	14,99	15,17	15,09	16.673.470	1.105.275
DZGYO	10,12	10,11	10,12	0,00%	10,02	10,30	10,14	27.732.848	2.735.666
EBEBK	63,35	63,35	63,45	1,12%	63,15	63,65	63,43	19.986.006	315.081
ECILC	127,00	126,90	127,00	0,79%	126,80	129,30	127,90	248.914.640	1.946.109
ECOGR	25,68	25,68	25,70	1,74%	25,10	25,74	25,34	129.365.882	5.106.203
ECZYT	345,75	345,25	345,75	0,51%	345,00	352,25	348,75	112.919.381	323.781
EDATA	10,52	10,52	10,53	0,00%	10,33	10,57	10,46	53.240.254	5.091.741
EDIP	42,14	42,14	-	9,97%	38,74	42,14	41,61	211.211.945	5.076.582
EFOR	22,98	22,98	23,00	-0,35%	22,28	23,20	22,77	83.563.564	3.670.391
EGEEN	7.457,50	7.452,50	7.455,00	2,16%	7.317,50	7.497,50	7.445,86	108.970.155	14.635
EGEGY	34,38	34,32	34,38	3,55%	33,06	34,62	34,00	44.282.390	1.302.381
EGEPO	11,55	11,53	11,55	0,43%	11,41	11,79	11,54	19.155.274	1.660.370
EGGUB	99,85	99,80	99,85	0,96%	99,00	100,30	99,89	31.197.246	312.313
EGPRO	28,52	28,48	28,52	2,81%	27,76	28,62	28,17	19.456.850	690.603
EGSER	3,34	3,34	3,35	1,21%	3,30	3,36	3,34	7.864.780	2.356.891
EKGYO	26,42	26,40	26,42	3,28%	26,18	27,12	26,69	4.344.152.449	162.762.381
EKIZ	131,50	-	-	-1,28%	130,10	131,50	131,25	756.013	5.760
EKOS	6,04	6,02	6,04	2,37%	5,90	6,04	5,98	50.101.669	8.377.483
EKSUN	6,19	6,18	6,19	2,65%	6,08	6,20	6,14	17.166.184	2.795.052
ELITE	33,48	33,46	33,50	2,07%	33,10	33,76	33,40	36.835.415	1.102.725
EMKEL	22,70	22,66	22,70	4,13%	21,80	22,78	22,38	144.741.958	6.468.205
EMNIS	166,70	-	-	0,73%	166,10	166,70	166,55	833.392	5.004
ENDAE	15,71	15,68	15,71	-2,60%	15,46	16,19	15,70	125.699.202	8.008.653
ENERY	9,42	9,42	9,43	0,00%	9,40	9,49	9,43	71.566.743	7.589.365
ENJSA	112,50	112,40	112,50	1,53%	110,80	114,00	112,36	125.160.588	1.113.906
ENKAI	103,20	103,10	103,20	2,08%	101,40	104,20	102,92	617.236.441	5.997.374
ENSRI	30,34	30,32	30,36	0,33%	29,42	30,60	30,01	66.696.583	2.222.643
ENTRA	12,55	12,54	12,55	4,67%	11,94	12,60	12,32	252.947.053	20.528.070
EPLAS	7,20	7,18	7,20	2,13%	7,05	7,35	7,25	35.343.630	4.878.551
ERBOS	210,30	209,80	210,20	2,39%	205,70	211,00	209,36	10.253.424	48.976
ERCB	64,95	64,90	64,95	2,53%	63,70	65,40	64,59	91.818.561	1.421.601
EREGL	30,30	30,28	30,30	2,43%	29,88	30,44	30,25	3.471.260.831	114.738.925
ERSU	18,11	18,11	18,13	1,12%	17,90	18,19	18,04	6.944.784	384.939
ESCAR	26,92	26,92	26,94	0,45%	26,84	27,16	27,00	32.109.952	1.189.084
ESCOM	4,04	4,04	4,05	2,02%	3,99	4,10	4,04	53.513.997	13.243.437
ESEN	4,19	4,18	4,19	1,21%	4,13	4,20	4,17	155.347.199	37.256.155
ETILR	4,27	4,27	4,28	1,91%	4,16	4,33	4,27	26.223.020	6.145.569
ETYAT	24,58	24,56	24,58	-1,99%	24,00	24,98	24,73	2.386.713	96.528
EUHOL	13,70	-	-	0,07%	13,70	13,70	13,70	4.722.993	344.744
EUKYO	18,97	18,54	18,97	4,98%	18,46	19,50	18,93	12.523.984	661.502
EUPWR	43,92	43,88	43,92	3,73%	42,56	44,08	43,43	289.435.361	6.665.103
EUREN	5,74	5,73	5,74	3,42%	5,58	5,75	5,66	178.178.950	31.510.888
EUYO	18,31	17,81	18,30	1,72%	17,60	18,79	18,16	3.626.478	199.729
EYGYO	3,61	3,61	3,62	7,76%	3,39	3,64	3,53	40.421.774	11.453.422
FADE	17,69	17,65	17,69	6,25%	16,75	18,00	17,67	67.076.927	3.795.916
FENER	3,34	3,33	3,34	4,05%	3,27	3,36	3,32	559.494.383	168.431.158
FLAP	11,70	11,69	11,70	5,69%	11,07	12,00	11,74	39.367.077	3.353.318
FMIZP	342,50	342,25	342,50	2,39%	332,00	343,75	340,67	29.166.749	85.617
FONET	3,42	3,41	3,42	0,59%	3,34	3,47	3,39	99.655.767	29.358.286
FORMT	3,25	3,24	3,25	-5,25%	3,19	3,45	3,29	458.048.610	139.077.332
FORTE	96,65	96,55	96,65	2,38%	95,60	98,15	96,55	102.170.970	1.058.254
FRIGO	9,79	9,79	9,80	0,93%	9,50	9,84	9,71	84.775.172	8.733.727
FRMPL	38,38	38,36	38,38	1,32%	37,82	38,52	38,18	123.741.855	3.241.020
FROTO	133,60	133,50	133,60	3,57%	130,00	134,60	132,75	1.661.965.934	12.519.909
FZLGY	12,95	12,94	12,95	2,61%	12,72	13,13	12,98	64.272.516	4.951.656
GARAN	161,30	161,20	161,30	0,31%	159,50	163,40	161,22	3.156.681.761	19.579.800
GARFA	29,56	29,56	29,58	1,65%	29,12	29,66	29,46	17.688.892	600.508
GATEG	362,00	-	-	-1,63%	362,00	367,75	363,01	1.119.163	3.083
GEDIK	6,54	6,53	6,54	4,81%	6,30	6,55	6,44	69.541.164	10.798.115
GEDZA	31,34	31,34	31,36	1,82%	31,08	31,90	31,43	19.739.354	628.121
GENIL	8,10	8,09	8,10	0,37%	8,06	8,19	8,12	117.201.504	14.426.034
GENTS	10,37	10,36	10,37	1,17%	10,20	10,39	10,32	44.667.101	4.329.281
GEREL	25,40	25,38	25,40	-7,64%	25,26	27,38	25,78	352.046.939	13.657.005
GESAN	59,90	59,85	59,90	3,01%	58,50	60,15	59,63	188.857.325	3.167.243
GIPTA	63,80	63,75	63,85	0,95%	63,30	65,00	64,15	118.744.265	1.851.108
GLBMD	12,99	12,98	12,99	-1,07%	12,95	13,17	13,03	2.610.059	200.373
GLCVY	78,05	78,05	78,10	3,72%	75,50	78,20	77,06	40.430.676	524.655
GLRMK	196,50	196,40	196,50	1,92%	193,10	196,50	195,10	225.933.157	1.158.048
GLRYH	4,70	4,69	4,70	3,30%	4,56	4,70	4,64	33.767.096	7.279.786
GLYHO	16,04	16,04	16,05	0,69%	15,71	16,13	15,98	45.101.318	2.821.627
GMTAS	26,06	26,06	26,10	-0,69%	25,96	26,40	26,13	20.056.035	767.532
GOKNR	22,76	22,76	22,78	2,34%	22,34	22,82	22,62	58.834.011	2.600.635
GOLTS	388,00	388,00	388,50	2,24%	382,75	405,75	395,59	124.170.938	313.890
GOODY	16,47	16,47	16,49	2,62%	16,07	16,54	16,34	17.327.508	1.060.786
GOZDE	28,26	28,26	28,28	1,95%	27,66	28,38	28,08	38.006.578	1.353.510
GRNYO	19,02	19,02	19,04	6,20%	17,65	19,32	18,48	14.694.324	795.128
GRSEL	375,00	374,75	375,00	0,07%	374,50	380,00	377,29	38.937.502	103.203
GRTHO	260,00	260,00	260,25	-1,14%	259,00	265,50	261,79	91.362.311	348.988
GSDDE	10,42	10,42	10,43	2,06%	10,21	10,45	10,36	8.507.258	821.019
GSDHO	5,38	5,38	5,39	2,48%	5,26	5,44	5,37	43.891.439	8.174.285
GSRAY	1,24	1,24	1,25	0,81%	1,22	1,25	1,23	448.116.246	363.708.528
GUBRF	541,00	540,50	541,00	0,09%	537,00	549,50	543,02	787.779.145	1.450.739
GUNDG	261,75	261,25	261,75	-2,24%	260,75	275,75	266,94	73.606.934	275.743
GWIND	28,16	28,14	28,16	0,86%	28,04	28,62	28,36	143.845.979	5.071.704
GZNMI	67,90	67,90	-	9,96%	65,05	67,90	66,86	119.644.358	1.789.560
HALKB	49,44	49,42	49,44	0,53%	49,34	50,40	49,68	1.206.679.863	24.289.583
HATEK	16,68	16,67	16,68	7,27%	15,61	16,79	16,44	87.221.701	5.306.962
HATSN	41,16	41,16	41,18	0,93%	40,90	41,28	41,11	46.663.180	1.135.063
HDFGS	3,48	3,48	3,49	1,16%	3,40	3,51	3,45	213.894.870	62.043.979
HEDEF	83,60	83,55	83,60	0,12%	82,20	85,80	84,07	311.102.102	3.700.320
HEKTS	3,52	3,51	3,52	3,53%	3,43	3,55	3,50	362.689.941	103.673.016
HKTM	13,46	13,46	13,47	1,28%	13,15	13,64	13,42	62.549.423	4.662.256
HLGYO	4,99	4,98	4,99	3,53%	4,95	5,21	5,02	200.207.490	39.859.819
HOROZ	68,40	68,30	68,40	4,03%	66,75	69,65	68,64	162.853.096	2.372.479
HRKET	86,55	86,50	86,55	1,47%	86,25	87,40	86,62	34.355.733	396.611
HTTBT	47,84	47,80	47,84	4,27%	45,90	48,26	47,04	52.388.566	1.113.767
HUBVC	4,34	4,33	4,34	2,84%	4,05	4,40	4,28	14.146.371	3.307.130
HUNER	3,56	3,55	3,56	2,01%	3,54	3,60	3,56	48.540.301	13.622.762
HURGZ	5,63	5,63	5,64	1,26%	5,56	5,68	5,62	23.020.514	4.096.258
ICBCT	14,95	14,93	14,96	1,70%	14,77	14,96	14,87	11.732.175	789.009
ICUGS	3,19	3,19	3,20	7,41%	2,89	3,25	3,11	135.118.526	43.514.582
IDGYO	4,44	4,45	4,50	-1,77%	4,38	4,59	4,48	3.638.190	811.883
IEYHO	79,20	79,15	79,20	0,89%	78,45	79,45	79,14	415.407.687	5.249.094
IHAAS	52,55	52,45	52,55	7,51%	49,20	53,75	51,77	114.721.292	2.215.908
IHEVA	2,42	2,41	2,42	3,42%	2,36	2,43	2,40	7.136.178	2.970.642
IHGZT	1,65	1,64	1,65	3,13%	1,62	1,68	1,64	78.025.602	47.498.546
IHLAS	2,39	2,39	2,40	3,02%	2,37	2,48	2,42	477.537.598	197.321.352
IHLGM	2,26	2,26	-	9,71%	2,26	2,26	2,26	35.492.308	15.704.561
IHYAY	1,99	1,98	1,99	2,58%	1,97	2,02	1,99	28.485.189	14.333.513
IMASM	4,72	4,72	4,73	2,16%	4,61	4,80	4,72	151.906.993	32.190.853
INDES	8,83	8,82	8,83	2,67%	8,64	8,89	8,75	49.970.382	5.711.158
INFO	4,53	4,52	4,53	2,26%	4,43	4,56	4,52	54.277.406	12.017.318
INGRM	438,50	437,75	438,75	3,18%	425,50	442,50	435,87	12.208.746	28.010
INTEK	275,00	-	-	1,85%	275,00	275,00	275,00	1.094.500	3.980
INTEM	412,50	412,25	412,75	2,36%	401,50	420,00	409,41	18.444.275	45.051
INVEO	10,10	10,09	10,10	3,91%	9,80	10,22	10,05	78.366.057	7.796.822
INVES	237,80	237,50	238,00	2,24%	232,70	242,90	238,91	21.408.984	89.610
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,05	-	-	1,80%	85,05	85,40	85,14	2.839.008	33.347
ISBTR	440.502,50	-	-	0,00%	440.502,50	440.502,50	440.502,50	440.503	1
ISCTR	17,98	17,97	17,98	0,39%	17,83	18,08	17,97	6.294.268.109	350.314.971
ISDMR	46,76	46,76	46,78	1,96%	46,02	47,02	46,73	86.378.917	1.848.382
ISFIN	21,24	21,22	21,26	0,85%	21,04	21,30	21,19	22.124.466	1.044.026
ISGSY	97,20	97,15	97,20	-2,65%	97,00	104,50	100,86	341.099.590	3.381.878
ISGYO	22,52	22,50	22,52	1,44%	22,30	22,64	22,49	67.652.485	3.007.857
ISKPL	12,10	12,10	12,12	-2,34%	12,07	12,60	12,22	103.186.894	8.447.146
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	52,90	52,85	52,90	3,02%	52,00	53,20	52,56	269.927.169	5.135.989
ISSEN	8,05	8,03	8,05	3,21%	7,90	8,07	8,01	7.913.757	987.617
ISYAT	9,54	9,53	9,54	1,27%	9,43	9,60	9,54	12.850.774	1.347.001
IZENR	9,77	9,76	9,77	1,77%	9,59	9,81	9,72	189.163.404	19.468.272
IZFAS	52,80	52,80	52,90	0,96%	52,00	53,40	52,81	65.584.296	1.241.969
IZINV	68,95	68,30	68,90	0,80%	67,50	70,05	68,33	12.181.954	178.291
IZMDC	8,19	8,17	8,19	0,24%	8,16	8,43	8,28	76.236.401	9.207.099
JANTS	20,50	20,50	20,52	1,99%	20,32	20,60	20,50	55.162.697	2.690.452
KAPLM	461,00	460,25	461,00	3,36%	443,25	475,00	456,50	152.853.541	334.841
KAREL	10,17	10,16	10,17	3,67%	9,91	10,24	10,10	60.706.810	6.010.646
KARSN	10,84	10,83	10,84	1,69%	10,72	10,85	10,78	70.271.640	6.519.003
KARTN	84,60	84,60	84,70	1,62%	83,50	85,60	84,83	18.692.776	220.358
KATMR	3,06	3,05	3,06	1,66%	3,02	3,06	3,04	250.036.614	82.213.746
KAYSE	5,14	5,14	5,15	1,98%	5,05	5,15	5,11	49.498.230	9.692.360
KBORU	19,23	19,24	19,26	-0,77%	18,80	19,70	19,19	153.975.842	8.025.040
KCAER	12,20	12,19	12,20	1,84%	12,08	12,35	12,20	141.451.672	11.598.116
KCHOL	225,70	225,70	225,80	0,98%	224,30	229,10	226,39	4.874.334.439	21.530.590
KENT	602,00	-	-	2,29%	602,00	602,00	602,00	2.170.812	3.606
KERVN	2,35	-	-	3,07%	2,30	2,35	2,34	2.711.896	1.161.571
KFEIN	10,43	10,43	10,44	-2,52%	10,37	10,72	10,48	66.143.581	6.311.424
KGYO	7,31	7,30	7,32	0,97%	7,22	7,38	7,32	21.681.021	2.962.853
KIMMR	18,03	17,99	18,03	-1,48%	17,85	18,82	18,19	33.803.840	1.858.661
KLGYO	7,37	7,36	7,38	3,08%	7,32	7,71	7,51	235.144.781	31.316.781
KLKIM	42,76	42,74	42,78	0,61%	42,64	43,04	42,85	48.600.988	1.134.341
KLMSN	32,24	32,20	32,24	1,90%	31,64	32,26	32,02	17.194.926	537.082
KLNMA	10,78	-	-	10,00%	10,66	10,78	10,74	5.562.148	517.822
KLRHO	464,25	464,00	464,50	7,47%	415,25	465,25	448,56	808.396.800	1.802.187
KLSER	30,26	30,24	30,26	0,93%	30,00	30,68	30,39	62.372.145	2.052.232
KLSYN	9,39	9,38	9,39	6,22%	8,93	9,53	9,35	104.644.422	11.194.971
KLYPV	66,90	66,85	66,90	-0,37%	66,75	67,50	67,01	93.360.780	1.393.208
KMPUR	16,40	16,40	16,41	1,11%	16,24	16,52	16,43	18.557.082	1.129.292
KNFRT	12,97	12,95	12,98	1,25%	12,81	13,15	12,98	40.885.431	3.149.770
KOCMT	2,82	2,81	2,82	2,17%	2,77	2,83	2,81	67.621.383	24.094.897
KONKA	16,59	16,55	16,58	1,47%	16,28	16,74	16,59	21.927.972	1.321.923
KONTR	11,05	11,04	11,05	0,82%	10,99	11,12	11,05	421.603.681	38.151.270
KONYA	4.740,00	4.737,50	4.740,00	3,10%	4.667,50	4.865,00	4.795,42	160.996.575	33.573
KOPOL	6,70	6,69	6,70	1,82%	6,43	6,78	6,58	83.048.588	12.614.342
KORDS	57,95	57,90	58,00	2,57%	56,50	58,35	57,66	34.734.152	602.392
KOTON	17,58	17,58	17,60	3,41%	17,00	17,70	17,41	51.821.741	2.976.389
KRDMA	30,34	30,34	30,38	2,43%	29,84	30,44	30,28	55.477.336	1.832.289
KRDMB	35,20	35,18	35,22	2,68%	34,34	35,58	35,18	20.280.006	576.427
KRDMD	32,52	32,52	32,54	3,24%	31,98	32,62	32,36	1.101.550.853	34.044.267
KRGYO	3,30	3,29	3,30	3,45%	3,19	3,30	3,28	49.490.014	15.098.441
KRONT	16,28	16,27	16,29	0,12%	16,17	16,41	16,29	12.827.654	787.457
KRPLS	9,45	9,43	9,45	0,96%	9,26	9,45	9,37	16.300.570	1.740.310
KRSTL	12,44	12,43	12,44	1,63%	12,28	12,45	12,40	16.791.077	1.354.429
KRTEK	28,74	28,76	28,84	5,90%	27,20	29,50	28,44	36.707.402	1.290.786
KRVGD	3,19	3,17	3,19	2,90%	3,11	3,19	3,15	16.648.664	5.284.741
KSTUR	3.680,00	-	-	3,37%	3.680,00	3.680,00	3.680,00	1.858.400	505
KTLEV	41,16	41,16	41,18	1,88%	38,34	41,56	40,01	3.571.856.691	89.274.938
KTSKR	79,95	79,95	80,05	1,20%	79,10	80,50	80,01	32.743.659	409.231
KUTPO	114,40	114,20	114,40	1,78%	112,60	114,70	113,85	20.888.414	183.469
KUVVA	109,50	-	-	-3,10%	109,50	114,00	110,05	2.520.776	22.906
KUYAS	68,70	68,70	68,75	2,16%	66,00	69,60	67,78	758.205.126	11.185.936
KZBGY	14,58	14,57	14,58	2,10%	14,42	15,01	14,72	144.851.420	9.838.964
KZGYO	26,58	26,58	26,60	1,84%	26,28	26,98	26,66	32.579.640	1.221.980
LIDER	75,55	75,60	75,65	-1,37%	75,45	77,90	76,94	82.208.770	1.068.517
LIDFA	3,19	3,18	3,19	2,57%	3,08	3,20	3,15	14.393.221	4.566.097
LILAK	34,22	34,22	34,24	3,32%	33,20	34,32	33,74	157.375.619	4.665.101
LINK	240,70	240,60	240,70	0,08%	240,10	249,00	243,56	276.063.958	1.133.466
LKMNH	18,03	18,03	18,05	1,81%	17,76	18,22	18,03	22.107.228	1.226.348
LMKDC	32,56	32,52	32,54	2,13%	32,46	33,98	33,02	247.932.389	7.508.414
LOGO	161,40	161,40	161,50	0,25%	159,80	164,40	161,18	111.020.201	688.790
LRSHO	4,25	4,24	4,25	2,41%	4,15	4,26	4,22	60.051.839	14.247.161
LUKSK	112,60	112,60	112,80	1,81%	110,60	112,90	111,98	11.857.131	105.882
LYDHO	189,20	189,00	189,30	3,50%	183,00	190,90	185,60	70.572.898	380.241
LYDYE	14.467,50	14.442,50	14.470,00	1,87%	14.177,50	14.592,50	14.370,32	51.431.383	3.579
MAALT	1.022,00	1.021,00	1.023,00	0,99%	1.010,00	1.023,00	1.016,43	25.151.567	24.745
MACKO	33,52	33,52	-	9,97%	33,52	33,52	33,52	8.149.986	243.138
MAGEN	45,62	45,58	45,62	0,35%	44,70	45,98	45,33	192.813.998	4.253.628
MAKIM	17,42	17,41	17,45	3,26%	17,15	17,48	17,34	30.299.685	1.746.939
MAKTK	17,23	17,23	17,24	-0,17%	17,15	17,60	17,30	55.395.942	3.201.484
MANAS	11,78	11,77	11,79	-1,59%	11,65	12,10	11,82	158.642.638	13.424.000
MARBL	14,03	14,01	14,03	2,78%	13,71	14,12	13,96	26.541.447	1.901.061
MARKA	36,88	36,84	36,90	1,43%	35,30	37,18	36,67	12.897.134	351.667
MARMR	2,91	2,91	2,92	0,00%	2,86	2,96	2,90	306.344.029	105.631.614
MARTI	3,02	3,02	3,03	3,07%	2,94	3,03	2,99	29.770.408	9.953.055
MAVI	50,20	50,15	50,20	1,33%	49,88	50,65	50,21	166.019.553	3.306.814
MEDTR	30,62	30,62	30,64	1,06%	30,34	30,74	30,62	21.853.352	713.606
MEGAP	3,10	-	-	2,31%	3,03	3,10	3,08	1.798.350	584.174
MEGMT	67,65	67,60	67,65	1,50%	66,65	68,30	67,58	335.238.704	4.960.574
MEKAG	5,16	5,15	5,16	1,98%	5,02	5,22	5,13	56.959.295	11.107.812
MEPET	25,10	25,10	25,14	-0,79%	24,88	25,70	25,16	6.023.940	239.475
MERCN	19,21	19,21	19,22	-1,94%	19,05	19,69	19,28	120.299.322	6.239.137
MERIT	18,56	18,56	18,58	0,60%	18,41	18,89	18,67	70.535.640	3.778.624
MERKO	17,65	17,63	17,65	5,63%	16,55	17,65	17,20	154.438.731	8.977.918
METRO	6,06	6,05	6,06	4,30%	5,84	6,13	6,03	43.743.767	7.259.926
MEYSU	13,72	13,71	13,72	0,37%	13,58	13,95	13,76	254.312.203	18.478.219
MGROS	692,50	692,00	692,50	0,87%	686,50	698,50	692,64	1.332.990.214	1.924.505
MHRGY	3,89	3,88	3,89	1,83%	3,86	3,94	3,89	13.280.758	3.415.946
MIATK	42,34	42,34	42,36	3,02%	41,54	42,94	42,39	868.442.203	20.488.474
MMCAS	105,10	-	-	-3,04%	105,10	106,00	105,20	1.469.844	13.972
MNDRS	15,90	15,89	15,90	2,32%	15,55	15,90	15,77	17.850.954	1.132.029
MNDTR	7,02	7,02	7,03	2,48%	6,91	7,06	7,02	12.335.880	1.758.216
MOBTL	11,08	11,08	11,09	0,91%	10,92	11,09	11,00	31.145.796	2.831.154
MOGAN	9,67	9,67	9,68	5,57%	9,18	9,79	9,56	147.577.680	15.442.763
MOPAS	57,60	57,60	57,65	-1,96%	57,25	59,00	57,78	108.651.743	1.880.567
MPARK	476,75	476,50	476,75	-0,37%	472,00	482,50	477,95	103.999.309	217.595
MRGYO	2,83	2,82	2,83	4,04%	2,72	2,83	2,79	107.824.479	38.606.866
MRSHL	1.637,00	1.636,00	1.640,00	2,25%	1.616,00	1.675,00	1.651,54	54.722.080	33.134
MSGYO	6,23	6,22	6,24	1,96%	6,11	6,31	6,23	22.016.018	3.531.412
MTRKS	23,88	23,86	23,88	4,10%	23,12	24,04	23,63	22.771.144	963.475
MTRYO	11,20	11,20	11,21	0,99%	11,02	11,28	11,16	3.490.105	312.833
MZHLD	6,89	6,85	6,88	2,23%	6,72	6,91	6,82	2.431.026	356.264
NATEN	8,63	8,61	8,62	1,77%	8,51	8,65	8,60	50.393.789	5.859.023
NETAS	65,80	65,75	65,85	1,31%	65,00	66,10	65,79	17.308.030	263.084
NETCD	98,45	98,45	-	10,00%	97,05	98,45	98,44	1.513.985.849	15.380.202
NIBAS	5,06	5,06	5,07	0,60%	4,90	5,35	5,09	114.850.126	22.572.879
NTGAZ	12,36	12,35	12,36	3,52%	11,94	12,43	12,27	47.114.145	3.840.237
NTHOL	52,35	52,35	52,45	0,67%	51,75	53,35	52,51	45.497.746	866.484
NUGYO	11,18	11,17	11,19	2,01%	11,09	11,40	11,23	33.561.279	2.989.260
NUHCM	261,00	260,75	261,25	7,54%	252,50	266,75	261,93	170.322.896	650.268
OBAMS	9,39	9,38	9,39	8,18%	8,73	9,40	9,12	760.787.134	83.462.398
OBASE	41,26	41,28	41,32	1,63%	40,58	42,00	41,39	14.771.402	356.905
ODAS	6,44	6,44	6,45	3,21%	6,28	6,48	6,40	200.107.881	31.274.094
ODINE	397,00	396,50	397,00	0,25%	386,75	398,75	392,58	77.211.871	196.679
OFSYM	73,90	73,90	74,00	-0,34%	73,65	74,90	74,08	40.828.167	551.173
ONCSM	316,50	316,25	316,50	-1,09%	314,25	321,00	317,18	64.136.248	202.205
ONRYT	72,90	72,85	72,90	-0,14%	72,35	73,75	72,98	53.673.100	735.500
ORCAY	3,85	3,84	3,85	0,79%	3,78	3,88	3,84	11.379.618	2.965.430
ORGE	73,30	73,30	73,35	2,23%	72,30	73,55	72,96	39.995.515	548.175
ORMA	174,00	-	-	3,20%	172,00	174,00	173,70	862.592	4.966
OSMEN	9,08	9,08	9,09	4,73%	8,71	9,14	8,97	34.233.263	3.816.774
OSTIM	3,33	3,32	3,33	0,00%	3,31	3,39	3,35	71.916.432	21.471.914
OTKAR	433,50	433,50	433,75	-7,57%	424,50	445,25	432,88	1.760.289.993	4.066.498
OTTO	342,00	342,00	342,75	0,29%	341,25	348,25	343,83	22.458.913	65.320
OYAKC	27,86	27,86	27,88	1,60%	27,82	28,56	28,13	920.919.994	32.738.213
OYAYO	58,25	58,00	58,25	-1,27%	56,25	59,00	57,04	17.747.213	311.128
OYLUM	8,71	8,71	8,72	3,08%	8,38	8,71	8,54	8.970.506	1.050.731
OYYAT	56,70	56,55	56,65	1,34%	55,25	57,35	55,92	9.090.517	162.568
OZATD	168,70	168,70	168,80	-0,82%	168,20	172,50	170,18	45.712.312	268.605
OZGYO	2,31	2,31	2,32	2,67%	2,26	2,33	2,30	20.033.285	8.698.754
OZKGY	16,18	16,19	16,20	1,70%	16,06	16,37	16,21	64.071.393	3.953.653
OZRDN	22,78	22,78	22,80	9,20%	20,84	22,94	22,46	24.612.524	1.096.060
OZSUB	21,24	21,22	21,26	2,61%	20,74	21,50	21,15	28.760.979	1.360.181
OZYSR	53,45	53,40	53,50	-0,65%	53,30	54,45	53,88	24.715.832	458.687
PAGYO	97,50	97,40	97,50	1,56%	96,15	98,00	97,04	4.597.119	47.375
PAHOL	1,71	1,70	1,71	1,79%	1,69	1,73	1,71	725.193.459	425.029.227
PAMEL	93,60	93,45	93,60	2,18%	91,80	94,10	92,98	6.413.077	68.970
PAPIL	19,58	19,57	19,58	2,35%	19,03	19,66	19,38	248.024.600	12.796.673
PARSN	103,90	103,90	104,00	1,56%	102,80	105,00	103,75	20.891.524	201.363
PASEU	133,20	133,10	133,20	-1,33%	132,20	135,30	133,70	317.745.927	2.376.569
PATEK	20,56	20,56	20,58	0,98%	20,38	20,64	20,50	154.724.297	7.547.213
PCILT	24,76	24,70	24,74	3,00%	24,06	24,90	24,51	24.811.148	1.012.474
PEKGY	12,09	12,09	12,10	0,25%	11,86	12,27	12,05	1.099.654.393	91.245.703
PENGD	9,38	9,37	9,38	1,41%	9,27	9,40	9,35	17.122.949	1.832.351
PENTA	14,95	14,93	14,95	1,98%	14,76	14,98	14,87	23.940.821	1.610.324
PETKM	19,49	19,48	19,49	1,72%	19,27	19,56	19,42	861.734.157	44.364.504
PETUN	13,39	13,39	13,40	1,75%	13,16	13,41	13,33	21.700.546	1.627.708
PGSUS	225,10	225,00	225,10	3,21%	219,90	226,10	223,99	6.146.087.014	27.439.490
PINSU	11,50	11,50	11,51	0,88%	11,40	11,52	11,48	23.413.398	2.039.280
PKART	74,45	74,45	74,60	1,78%	73,15	74,85	74,21	7.854.503	105.838
PKENT	176,80	177,10	177,40	-2,05%	175,00	182,60	177,69	123.671.846	696.006
PLTUR	24,60	24,60	24,62	0,82%	24,30	24,74	24,48	39.350.881	1.607.506
PNLSN	43,94	43,94	43,98	2,09%	43,26	44,30	43,77	21.671.468	495.095
PNSUT	12,73	12,73	12,74	1,11%	12,65	12,78	12,70	16.580.901	1.305.275
POLHO	17,91	17,90	17,91	0,90%	17,74	18,08	17,93	25.671.881	1.431.445
POLTK	6.410,00	6.410,00	6.415,00	1,67%	6.305,00	6.467,50	6.405,17	67.113.390	10.478
PRDGS	7,45	7,44	7,46	1,36%	7,28	7,47	7,36	24.563.661	3.337.685
PRKAB	54,30	54,20	54,30	-1,45%	53,30	57,90	55,05	171.347.616	3.112.658
PRKME	21,42	21,40	21,44	2,19%	21,00	21,50	21,25	35.622.941	1.676.491
PRZMA	11,05	11,04	11,05	-0,81%	10,99	11,26	11,05	4.000.087	362.051
PSDTC	129,10	129,10	129,20	0,16%	126,00	129,60	128,31	6.791.621	52.930
PSGYO	2,72	2,71	2,72	2,64%	2,68	2,73	2,70	553.535.788	204.921.693
QNBFK	56,00	-	-	0,99%	56,00	56,00	56,00	940.688	16.798
QNBTR	285,25	-	-	0,44%	285,00	285,25	285,20	2.008.386	7.042
QUAGR	3,47	3,46	3,47	2,36%	3,42	3,62	3,52	921.364.339	261.857.589
RALYH	173,00	172,90	173,10	0,29%	171,60	173,10	172,30	37.378.785	216.938
RAYSG	233,60	233,40	233,70	1,17%	230,80	234,20	232,82	42.905.594	184.286
REEDR	7,11	7,11	7,12	1,57%	7,02	7,13	7,10	76.397.968	10.765.040
RGYAS	164,70	164,60	164,70	1,79%	162,20	165,70	164,56	108.686.784	660.455
RNPOL	46,98	47,00	47,14	-2,13%	46,70	47,88	47,10	6.892.993	146.336
RODRG	22,20	22,20	22,22	1,00%	21,96	22,34	22,16	5.131.690	231.547
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,15	4,14	4,15	1,97%	4,07	4,15	4,11	68.018.543	16.539.186
RUBNS	33,92	33,86	33,94	-1,91%	33,40	35,22	33,80	50.199.833	1.485.125
RUZYE	13,16	13,16	13,18	1,39%	13,04	13,26	13,14	54.729.504	4.165.742
RYGYO	30,44	30,42	30,46	2,08%	29,82	30,68	30,38	45.876.707	1.510.142
RYSAS	19,23	19,22	19,23	1,64%	19,01	19,30	19,19	50.065.981	2.608.363
SAFKR	29,10	29,06	29,10	4,98%	28,08	29,30	28,75	162.750.134	5.661.168
SAHOL	114,20	114,10	114,20	2,51%	111,90	114,50	113,28	2.927.448.723	25.843.274
SAMAT	6,23	6,22	6,23	-0,32%	6,19	6,33	6,25	4.104.975	657.217
SANEL	41,52	41,52	41,62	2,12%	40,66	42,44	41,33	6.090.651	147.362
SANFM	7,48	7,47	7,48	3,60%	7,29	7,51	7,39	50.193.607	6.789.742
SANKO	23,06	23,04	23,06	1,50%	22,80	23,20	23,05	6.434.806	279.179
SARKY	36,62	36,62	36,64	-3,88%	36,58	38,38	37,28	478.832.692	12.845.547
SASA	2,74	2,73	2,74	1,48%	2,72	2,78	2,75	2.668.150.919	968.960.086
SAYAS	45,76	45,76	45,78	0,44%	45,18	46,08	45,50	26.663.060	585.953
SDTTR	202,20	202,00	202,20	0,10%	200,10	209,70	204,92	162.212.505	791.606
SEGMN	49,78	49,78	49,84	4,06%	46,40	50,80	49,41	192.382.780	3.893.483
SEGYO	6,12	6,12	6,13	0,00%	6,02	6,50	6,22	156.883.727	25.219.129
SEKFK	9,90	9,78	9,90	0,61%	9,69	9,91	9,83	4.489.745	456.949
SEKUR	5,18	5,15	5,18	3,60%	4,88	5,23	5,17	6.253.843	1.210.221
SELEC	91,90	91,85	91,95	0,33%	90,90	92,25	91,62	63.831.699	696.687
SELVA	2,51	2,50	2,51	2,45%	2,45	2,52	2,50	72.736.280	29.147.377
SERNT	8,91	8,90	8,91	2,65%	8,69	8,95	8,88	40.752.449	4.588.285
SEYKM	5,50	5,49	5,50	0,36%	5,35	5,54	5,48	6.033.750	1.101.822
SILVR	2,88	2,88	2,89	1,05%	2,83	2,96	2,91	6.052.591	2.079.173
SISE	49,98	49,96	49,98	0,89%	49,66	50,85	50,19	2.401.192.549	47.842.034
SKBNK	10,90	10,89	10,90	-1,00%	10,76	11,02	10,89	265.043.778	24.337.501
SKTAS	4,16	4,16	4,17	4,00%	4,04	4,20	4,11	37.156.742	9.032.363
SKYLP	306,00	305,50	306,00	-3,32%	305,25	324,75	310,56	28.550.234	91.933
SKYMD	12,66	12,66	12,67	2,10%	12,43	12,70	12,62	24.531.850	1.944.049
SMART	31,98	31,96	32,00	0,69%	29,94	34,00	31,49	321.457.320	10.208.854
SMRTG	8,60	8,59	8,60	2,02%	8,45	8,67	8,60	59.772.179	6.948.309
SMRVA	66,85	66,80	66,85	4,13%	64,25	67,30	66,09	166.029.204	2.512.181
SNGYO	5,21	5,20	5,21	0,77%	5,20	5,30	5,24	75.070.715	14.314.985
SNICA	4,64	4,63	4,64	1,75%	4,58	4,65	4,62	36.285.543	7.858.433
SNPAM	24,04	-	-	-0,41%	24,04	24,04	24,04	1.194.524	49.689
SODSN	11,98	-	-	2,48%	11,92	11,98	11,98	1.114.756	93.093
SOKE	13,24	13,24	13,25	0,61%	13,16	13,32	13,26	10.472.209	789.880
SOKM	69,85	69,85	69,90	1,75%	68,95	70,15	69,55	247.391.644	3.557.258
SONME	159,30	159,30	159,40	0,57%	156,80	160,00	158,80	3.827.646	24.103
SRVGY	3,62	3,61	3,62	4,02%	3,51	3,64	3,59	218.505.435	60.826.054
SUMAS	281,50	-	-	0,18%	281,00	281,50	281,22	752.531	2.676
SUNTK	40,94	40,86	40,90	2,71%	39,80	41,00	40,49	33.552.519	828.751
SURGY	64,45	64,45	-	9,98%	63,15	64,45	64,39	428.807.910	6.659.726
SUWEN	9,22	9,22	9,23	2,22%	9,07	9,26	9,19	18.004.917	1.960.238
TABGD	274,50	274,25	274,50	1,20%	271,00	276,00	273,98	77.903.506	284.344
TARKM	415,50	415,25	415,75	0,12%	410,00	418,50	414,56	53.072.260	128.022
TATEN	10,36	10,35	10,36	2,37%	10,16	10,39	10,28	86.254.661	8.390.961
TATGD	15,51	15,51	15,52	1,31%	15,26	15,70	15,41	31.544.811	2.047.111
TAVHL	366,50	366,25	366,50	1,38%	361,50	367,75	364,81	598.620.427	1.640.913
TBORG	179,80	179,70	179,80	1,24%	178,10	181,50	180,09	29.885.769	165.945
TCELL	127,70	127,60	127,70	1,92%	125,30	129,60	127,91	2.896.876.718	22.648.721
TCKRC	89,05	89,05	89,15	1,37%	87,65	89,95	88,69	100.866.157	1.137.343
TDGYO	28,34	28,06	28,34	3,89%	26,80	29,50	28,05	25.057.931	893.267
TEHOL	14,32	14,31	14,32	1,99%	14,04	14,62	14,37	867.751.653	60.374.845
TEKTU	10,19	10,19	10,21	-0,59%	10,15	10,40	10,26	57.475.638	5.601.940
TERA	224,90	224,90	225,00	0,36%	223,40	230,10	225,34	675.895.500	2.999.498
TEZOL	14,16	14,15	14,16	0,50%	14,08	14,22	14,14	24.699.753	1.746.413
TGSAS	165,40	165,10	165,40	0,49%	164,60	168,10	166,10	12.189.693	73.390
THYAO	349,50	349,25	349,50	0,50%	347,00	352,50	349,70	11.099.929.446	31.740.753
TKFEN	86,10	86,00	86,10	4,30%	82,95	86,45	84,93	400.434.304	4.714.920
TKNSA	25,46	25,44	25,46	2,17%	25,00	25,56	25,40	43.679.639	1.719.906
TLMAN	104,70	104,70	104,90	1,65%	103,40	105,00	104,40	10.739.659	102.871
TMPOL	414,75	414,25	414,75	-5,25%	401,25	437,00	418,70	118.948.294	284.090
TMSN	119,50	119,40	119,50	0,34%	118,80	120,30	119,45	75.116.280	628.859
TNZTP	28,42	28,38	28,42	2,23%	27,74	28,84	28,49	61.212.463	2.148.550
TOASO	347,00	346,75	347,00	2,51%	340,00	349,50	345,20	894.134.346	2.590.224
TRALT	54,00	53,95	54,00	2,56%	52,80	54,35	53,51	2.227.939.159	41.635.534
TRCAS	54,45	54,45	54,55	0,28%	54,10	54,75	54,42	14.776.946	271.521
TRENJ	109,60	109,50	109,60	1,86%	107,10	110,20	108,63	133.854.164	1.232.242
TRGYO	87,20	87,15	87,20	1,16%	86,80	89,25	88,02	95.125.205	1.080.706
TRHOL	725,50	724,50	725,50	-0,82%	724,00	739,00	728,99	50.230.516	68.904
TRILC	21,08	21,08	21,10	5,98%	19,94	21,36	20,71	115.370.424	5.569.595
TRMET	142,10	142,00	142,10	1,43%	138,70	142,70	140,94	414.931.402	2.944.072
TSGYO	8,48	8,47	8,49	4,95%	8,25	8,55	8,41	36.628.888	4.355.347
TSKB	14,48	14,48	14,49	0,98%	14,38	14,52	14,46	246.074.161	17.017.039
TSPOR	1,13	1,12	1,13	1,80%	1,10	1,14	1,12	194.526.076	174.268.701
TTKOM	72,90	72,85	72,90	3,70%	70,70	74,60	73,05	1.438.145.811	19.687.108
TTRAK	562,00	562,00	563,00	0,81%	556,00	565,00	562,31	143.709.829	255.571
TUCLK	5,23	5,22	5,23	1,55%	5,19	5,25	5,22	68.484.107	13.118.300
TUKAS	2,98	2,98	2,99	2,05%	2,95	2,99	2,98	225.973.247	75.925.676
TUPRS	224,50	224,40	224,50	1,31%	222,50	226,30	224,57	3.035.768.080	13.518.435
TUREX	8,22	8,22	8,23	1,86%	8,13	8,40	8,27	163.187.730	19.743.546
TURGG	32,58	32,56	32,60	3,56%	32,00	33,72	32,83	79.553.236	2.422.893
TURSG	12,80	12,80	12,81	0,79%	12,75	12,92	12,82	406.471.799	31.710.490
UCAYM	30,16	30,16	30,18	2,24%	29,56	30,36	30,06	248.019.596	8.251.866
UFUK	1.498,00	1.497,00	1.499,00	0,81%	1.490,00	1.529,00	1.502,05	6.036.744	4.019
ULAS	32,48	32,20	32,48	1,82%	31,94	32,60	32,16	6.597.717	205.174
ULKER	139,40	139,40	139,50	1,38%	138,40	141,30	139,89	653.613.633	4.672.287
ULUFA	4,36	4,35	4,36	2,83%	4,23	4,38	4,33	50.640.877	11.694.868
ULUSE	199,40	199,10	199,40	-0,25%	197,50	201,50	199,16	12.948.818	65.018
ULUUN	7,68	7,67	7,68	1,45%	7,57	7,70	7,64	23.455.887	3.071.722
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,97	17,95	17,98	1,13%	17,78	18,19	17,95	35.299.892	1.966.665
USAK	1,91	1,90	1,91	2,69%	1,87	1,92	1,90	139.005.544	73.040.288
VAKBN	42,00	41,98	42,00	1,65%	41,20	42,40	41,80	913.336.971	21.848.704
VAKFA	14,36	14,35	14,36	2,06%	14,12	14,39	14,23	377.024.227	26.499.970
VAKFN	2,18	2,17	2,18	2,35%	2,15	2,19	2,17	119.000.861	54.924.066
VAKKO	70,70	70,65	70,70	3,51%	68,45	70,95	70,18	39.265.662	559.503
VANGD	68,50	69,65	70,00	-3,25%	68,00	72,50	69,51	17.068.877	245.574
VBTYZ	22,82	22,78	22,82	-3,22%	22,52	23,96	22,97	95.996.115	4.180.096
VERTU	43,26	43,22	43,24	0,75%	42,80	43,50	43,08	28.204.634	654.767
VERUS	267,00	266,25	266,75	1,52%	262,00	269,75	266,56	12.767.429	47.897
VESBE	8,80	8,80	8,81	2,44%	8,65	8,89	8,77	46.299.194	5.280.078
VESTL	33,38	33,38	33,40	2,71%	32,88	33,50	33,29	78.923.700	2.370.699
VKFYO	43,22	43,22	43,24	1,46%	41,20	43,48	42,39	15.954.731	376.402
VKGYO	3,07	3,06	3,07	0,00%	3,04	3,17	3,10	124.828.950	40.314.328
VKING	32,60	32,60	32,62	0,18%	32,32	32,76	32,54	12.903.340	396.493
VRGYO	2,70	2,70	2,71	1,89%	2,68	2,75	2,70	49.177.316	18.203.823
VSNMD	93,20	93,20	93,25	1,41%	92,00	93,55	93,01	110.948.201	1.192.878
YAPRK	322,00	322,00	322,25	-0,54%	314,50	347,75	328,65	503.091.574	1.530.766
YATAS	47,22	47,16	47,22	1,37%	46,36	47,70	47,18	22.008.688	466.454
YAYLA	28,64	28,62	28,64	1,92%	28,10	28,72	28,49	21.484.787	754.163
YBTAS	20,26	-	-	0,00%	20,26	20,26	20,26	929.691	45.888
YEOTK	43,50	43,48	43,50	1,97%	42,96	43,88	43,45	127.305.762	2.929.985
YESIL	2,08	2,08	2,09	4,00%	2,05	2,16	2,10	157.119.559	74.819.798
YGGYO	163,00	162,80	163,00	1,24%	159,30	164,60	161,60	15.382.000	95.184
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	26,88	26,86	26,88	3,15%	26,10	27,02	26,71	85.283.555	3.192.695
YKBNK	42,52	42,50	42,52	1,67%	41,98	42,64	42,31	2.735.794.564	64.665.141
YKSLN	3,44	3,43	3,44	4,24%	3,30	3,47	3,40	48.127.010	14.139.253
YONGA	58,90	-	-	-0,67%	58,50	58,90	58,71	1.036.709	17.657
YUNSA	10,25	10,25	10,26	1,69%	10,02	10,38	10,21	50.759.304	4.969.495
YYAPI	1,98	1,98	1,99	6,45%	1,94	2,04	1,99	384.001.916	193.294.124
YYLGD	14,39	14,39	14,41	2,20%	14,08	14,61	14,37	103.299.570	7.189.688
ZEDUR	8,99	8,99	9,00	1,70%	8,87	9,04	8,98	16.929.861	1.885.669
ZERGY	18,46	18,42	18,45	-0,75%	17,47	19,10	18,39	438.644.877	23.852.607
ZGYO	33,72	33,68	33,70	-0,77%	32,10	35,00	33,22	101.395.974	3.052.076
ZOREN	3,70	3,69	3,70	1,37%	3,66	3,71	3,69	167.947.488	45.539.411
ZRGYO	23,48	23,44	23,48	1,21%	23,22	23,62	23,49	13.996.293	595.922

Midas’ın Kulakları

Tümünü Gör

Şub 16, 2026 • 10 dakika once

Aygaz 2026'da ne kadar temettü ödemesi yapacak? Aygaz temettü kararı

Şub 16, 2026 • 25 dakika once

Netcad Yazılım tavan serisini 8. güne taşıdı

Şub 16, 2026 • 1 saat once

SISE bilançosundan ne bekleniyor?

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