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	10,08	10,08	10,09	2,34%	9,89	10,12	10,04	22.855.821	2.276.835
A1YEN	3,56	3,55	3,56	4,09%	3,43	3,62	3,55	45.573.984	12.846.870
AAGYO	17,88	17,87	17,88	1,19%	17,72	17,98	17,87	75.572.819	4.228.717
ACSEL	168,30	168,00	168,30	5,06%	161,90	170,80	167,29	41.750.078	249.570
ADEL	33,76	33,72	33,76	1,99%	33,12	33,92	33,67	32.020.513	950.899
ADESE	1,06	1,05	1,06	1,92%	1,05	1,07	1,06	37.256.260	35.243.636
ADGYO	57,35	57,30	57,40	1,33%	57,10	58,15	57,57	23.661.120	411.018
AEFES	19,42	19,42	19,43	0,62%	19,26	19,60	19,40	235.359.480	12.130.915
AFYON	13,11	13,09	13,11	3,23%	12,75	13,29	13,05	15.966.072	1.223.762
AGESA	230,10	229,90	230,10	-0,22%	228,20	232,30	230,07	14.597.191	63.446
AGHOL	33,82	33,80	33,82	0,65%	33,42	34,30	33,89	44.109.647	1.301.513
AGROT	2,97	2,97	2,98	2,06%	2,93	3,01	2,99	39.326.688	13.157.477
AGYO	9,06	9,00	9,06	-0,66%	8,90	9,15	8,98	1.512.490	168.450
AHGAZ	33,06	33,04	33,06	0,43%	32,64	33,42	33,11	33.633.779	1.015.867
AHSGY	21,32	21,30	21,34	0,00%	21,10	21,78	21,54	11.659.360	541.357
AKBNK	64,50	64,45	64,50	0,78%	64,00	66,15	64,89	4.798.128.884	73.941.036
AKCNS	220,30	220,30	220,60	-2,35%	218,60	229,60	221,63	67.151.383	302.983
AKENR	13,48	13,48	-	9,95%	12,24	13,48	13,21	270.300.895	20.457.625
AKFGY	2,81	2,80	2,81	1,08%	2,79	2,84	2,81	16.483.447	5.858.182
AKFIS	66,05	65,95	66,00	0,15%	65,00	67,60	65,96	100.737.495	1.527.170
AKFYE	21,94	21,92	21,96	2,52%	21,58	22,16	21,90	34.753.745	1.587.081
AKGRT	7,29	7,29	7,30	1,53%	7,22	7,40	7,29	14.484.708	1.986.178
AKHAN	30,90	30,86	30,88	5,68%	29,50	31,38	30,29	127.802.243	4.219.907
AKMGY	260,00	259,75	260,25	1,07%	254,00	261,50	258,94	6.406.325	24.741
AKSA	10,49	10,48	10,49	0,67%	10,48	10,65	10,56	94.305.692	8.933.669
AKSEN	79,65	79,60	79,70	-0,44%	79,20	80,50	79,79	98.888.615	1.239.311
AKSGY	9,18	9,16	9,18	-0,54%	8,90	9,35	9,17	22.247.844	2.426.652
AKSUE	37,28	37,26	37,28	-0,48%	37,20	38,48	37,48	11.678.233	311.555
AKYHO	2,68	2,68	2,69	-1,47%	2,68	2,73	2,69	3.558.081	1.321.754
ALARK	97,05	97,00	97,05	1,04%	94,55	97,25	96,06	238.502.546	2.482.983
ALBRK	8,00	7,99	8,00	0,76%	7,98	8,10	8,03	28.188.748	3.511.637
ALCAR	750,50	750,50	751,50	2,88%	733,00	764,50	754,50	14.103.079	18.692
ALCTL	134,10	134,00	134,10	1,59%	132,60	135,90	134,76	18.183.034	134.928
ALFAS	55,05	55,00	55,05	2,42%	53,50	56,05	54,97	229.750.968	4.179.684
ALGYO	7,12	7,12	7,13	0,00%	7,05	7,30	7,11	172.980.105	24.323.312
ALKA	10,65	10,64	10,65	1,82%	10,50	10,78	10,65	10.560.054	991.218
ALKIM	18,00	17,98	18,00	1,98%	17,68	18,06	17,96	8.557.917	476.593
ALKLC	345,00	344,50	345,00	-2,47%	343,75	365,25	352,41	98.084.931	278.330
ALTINS1	79,47	79,46	79,47	-1,12%	79,42	80,20	79,59	265.742.107	3.338.953
ALTNY	16,97	16,96	16,97	0,06%	16,96	17,46	17,22	171.313.412	9.946.794
ALVES	2,74	2,73	2,74	4,18%	2,65	2,74	2,71	106.857.348	39.382.931
ANELE	85,60	-	85,60	-9,99%	85,60	95,00	87,59	187.030.464	2.135.314
ANGEN	11,33	11,33	11,35	2,07%	11,12	11,40	11,30	19.516.254	1.726.655
ANHYT	103,30	103,20	103,30	1,67%	102,70	104,80	103,82	33.199.612	319.796
ANSGR	27,56	27,54	27,56	0,51%	27,16	29,70	27,58	56.353.457	2.043.140
ARASE	124,10	123,80	124,10	9,24%	115,80	124,90	123,21	77.389.030	628.131
ARCLK	104,80	104,70	104,80	1,06%	103,90	105,00	104,50	69.736.871	667.367
ARDYZ	64,20	64,15	64,20	8,26%	61,00	65,20	64,32	390.186.252	6.066.274
ARENA	28,52	28,50	28,52	3,63%	27,96	28,82	28,54	37.147.166	1.301.679
ARFYE	30,64	30,64	30,68	3,03%	29,86	31,08	30,73	57.971.061	1.886.459
ARMGD	130,90	130,90	131,00	-0,30%	129,00	137,50	133,58	51.709.813	387.095
ARSAN	3,49	3,49	3,50	2,65%	3,45	3,52	3,49	18.113.353	5.194.132
ARTMS	43,50	43,48	43,52	0,60%	43,10	44,00	43,43	41.800.842	962.459
ARZUM	2,44	2,43	2,44	1,67%	2,41	2,46	2,44	13.894.827	5.701.937
ASELS	386,50	386,25	386,50	1,64%	385,00	398,25	390,37	5.349.655.613	13.704.238
ASGYO	12,02	12,01	12,02	2,04%	11,90	12,30	12,03	16.771.740	1.394.563
ASTOR	332,75	332,50	332,75	6,39%	311,50	335,75	327,34	4.717.115.521	14.410.364
ASUZU	62,15	62,10	62,20	3,33%	60,40	62,30	61,54	10.709.461	174.021
ATAGY	13,00	12,99	13,00	2,36%	12,65	13,00	12,88	557.969	43.306
ATAKP	55,00	55,00	55,10	1,10%	54,35	55,35	54,96	5.472.795	99.585
ATATP	231,80	231,90	232,10	5,36%	219,70	236,10	230,78	234.051.037	1.014.180
ATATR	18,10	18,10	-	9,96%	16,83	18,10	17,91	496.258.052	27.708.519
ATEKS	97,50	-	-	-0,20%	97,50	97,50	97,50	678.405	6.958
ATLAS	8,29	8,28	8,29	1,10%	8,15	8,34	8,25	4.397.721	533.113
ATSYH	70,40	-	-	0,00%	70,40	70,40	70,40	75.328	1.070
AVGYO	12,24	12,24	12,27	2,17%	12,00	12,46	12,28	1.759.227	143.323
AVHOL	42,44	42,44	42,50	4,33%	40,68	42,94	42,27	26.412.355	624.817
AVOD	4,59	4,58	4,59	4,08%	4,41	4,61	4,53	19.295.753	4.256.897
AVPGY	63,05	63,05	63,15	0,72%	62,60	63,80	63,05	14.293.807	226.720
AVTUR	16,67	16,50	16,67	2,84%	16,22	17,03	16,72	2.397.701	143.368
AYCES	518,00	518,50	519,00	0,29%	517,00	525,50	520,19	28.746.506	55.262
AYDEM	25,46	25,46	25,48	2,91%	24,74	25,66	25,30	24.022.697	949.638
AYEN	34,64	34,62	34,66	2,79%	33,92	35,00	34,49	16.787.713	486.751
AYES	34,94	-	-	3,93%	34,94	34,94	34,94	1.654.129	47.342
AYGAZ	238,90	238,90	239,10	0,55%	237,10	241,50	239,34	17.689.260	73.910
AZTEK	5,62	5,61	5,62	4,07%	5,36	5,73	5,58	129.039.310	23.107.907
BAGFS	28,96	28,96	29,00	3,50%	28,10	29,08	28,66	16.742.588	584.284
BAHKM	109,90	109,70	109,90	2,23%	108,50	111,70	110,67	9.274.981	83.805
BAKAB	49,18	49,16	49,20	4,73%	47,12	49,24	48,29	11.515.117	238.484
BALAT	74,00	-	-	0,00%	74,00	74,00	74,00	956.080	12.920
BALSU	13,73	13,72	13,73	2,85%	13,50	13,88	13,76	46.817.753	3.402.378
BANVT	153,10	152,80	153,10	2,07%	151,40	153,50	152,80	8.241.657	53.937
BARMA	60,90	60,75	60,90	2,27%	59,25	60,90	60,16	37.845.795	629.132
BASCM	15,00	-	-	3,45%	15,00	15,00	15,00	666.375	44.425
BASGZ	49,22	49,20	49,24	1,53%	48,48	49,66	49,31	3.977.781	80.669
BAYRK	5,53	5,53	5,54	3,36%	5,37	5,60	5,53	50.760.545	9.172.684
BEGYO	4,29	4,29	4,30	0,94%	4,29	4,34	4,31	8.461.911	1.961.284
BERA	17,19	17,19	17,20	1,06%	17,10	17,30	17,21	35.322.281	2.052.244
BESLR	14,92	14,91	14,92	1,29%	14,72	14,97	14,88	9.306.287	625.302
BESTE	34,54	34,54	34,58	7,33%	32,28	34,82	34,02	412.291.676	12.120.904
BEYAZ	29,40	29,38	29,42	2,23%	28,80	29,58	29,25	9.598.482	328.116
BFREN	142,30	142,20	142,30	1,93%	140,00	144,10	142,72	18.816.051	131.839
BIENY	26,34	26,34	26,36	7,69%	24,62	26,62	25,78	70.867.468	2.748.514
BIGCH	6,59	6,57	6,59	3,78%	6,36	6,64	6,54	8.032.564	1.228.372
BIGEN	40,10	40,02	40,10	-1,47%	38,70	41,54	39,88	50.645.508	1.270.041
BIGTK	237,60	237,60	-	10,00%	217,00	237,60	231,53	96.315.886	416.007
BIMAS	376,00	376,00	376,25	0,80%	373,75	379,25	376,39	1.293.303.722	3.436.092
BINBN	175,10	174,90	175,20	1,80%	173,80	176,40	175,29	12.847.794	73.293
BINHO	9,36	9,36	9,37	3,31%	9,08	9,47	9,33	100.406.645	10.766.619
BIOEN	17,17	17,16	17,18	0,70%	17,08	17,47	17,29	32.812.777	1.897.541
BIZIM	27,80	27,80	27,84	0,87%	27,62	28,02	27,90	2.959.839	106.096
BJKAS	1,63	1,62	1,63	4,49%	1,58	1,64	1,61	42.003.167	26.086.394
BLCYT	35,46	35,46	35,52	0,97%	35,12	35,90	35,56	22.306.962	627.338
BLUME	37,90	37,86	37,96	0,64%	37,50	37,96	37,74	16.600.056	439.844
BMSCH	17,53	17,50	17,52	1,56%	17,31	17,68	17,55	5.713.285	325.492
BMSTL	84,15	84,15	84,20	3,06%	81,55	84,40	82,89	50.145.087	604.991
BNTAS	7,03	7,02	7,03	1,15%	6,98	7,11	7,03	8.380.448	1.191.519
BOBET	18,94	18,93	18,94	1,23%	18,77	18,99	18,92	12.670.847	669.678
BORLS	5,64	5,62	5,64	-3,92%	5,52	5,78	5,65	35.256.881	6.235.375
BORSK	6,61	6,60	6,61	-0,45%	6,58	6,81	6,67	44.028.557	6.597.360
BOSSA	6,36	6,35	6,36	1,11%	6,31	6,40	6,35	3.672.176	577.914
BRISA	95,75	95,65	95,80	2,08%	93,80	96,20	95,15	5.921.447	62.233
BRKO	12,15	-	-	9,95%	12,15	12,15	12,15	1.951.169	160.590
BRKSN	8,53	8,53	8,55	-0,12%	8,50	8,60	8,54	4.055.471	475.085
BRKVY	95,40	95,35	95,45	1,81%	93,90	96,60	95,81	17.353.697	181.120
BRLSM	19,77	19,75	19,77	5,33%	18,90	20,28	19,75	116.364.862	5.890.819
BRMEN	12,01	-	-	0,08%	12,01	12,01	12,01	361.705	30.117
BRSAN	537,50	537,50	-	9,92%	537,50	537,50	537,50	296.451.675	551.538
BRYAT	2.071,00	2.071,00	2.072,00	7,03%	2.020,00	2.108,00	2.075,26	152.170.254	73.326
BSOKE	38,30	38,32	38,36	-0,42%	37,94	38,96	38,51	50.308.130	1.306.433
BTCIM	6,38	6,37	6,38	4,76%	6,16	6,43	6,31	122.539.535	19.419.282
BUCIM	6,05	6,05	6,06	0,67%	6,03	6,10	6,06	9.172.292	1.513.165
BULGS	41,20	41,18	41,20	1,73%	41,04	41,70	41,37	55.326.187	1.337.277
BURCE	47,96	47,94	47,96	-1,64%	47,88	49,88	48,72	52.581.064	1.079.293
BURVA	1.197,00	1.190,00	1.197,00	-3,16%	1.180,00	1.236,00	1.201,96	15.248.020	12.686
BVSAN	128,60	128,60	128,70	2,88%	125,50	130,10	128,59	34.587.389	268.978
BYDNR	40,28	40,26	40,32	1,92%	39,80	41,04	40,36	9.277.652	229.877
CANTE	1,56	1,55	1,56	2,63%	1,54	1,57	1,56	156.938.817	100.735.761
CASA	88,40	-	-	0,11%	88,40	88,40	88,40	325.754	3.685
CATES	40,14	40,14	40,18	0,10%	39,00	40,76	40,12	24.796.676	618.028
CCOLA	82,05	82,00	82,05	2,50%	80,05	82,65	82,03	110.084.289	1.342.074
CELHA	17,76	17,76	17,77	6,86%	16,62	18,28	17,39	137.710.406	7.919.105
CEMAS	4,96	4,96	4,97	3,12%	4,82	5,04	4,98	35.464.677	7.129.096
CEMTS	10,66	10,65	10,67	1,62%	10,55	10,77	10,70	12.399.448	1.158.664
CEMZY	13,77	13,76	13,78	0,51%	13,36	14,20	13,74	131.942.772	9.600.527
CEOEM	28,46	28,46	28,52	3,12%	27,60	29,18	28,51	46.386.744	1.627.140
CGCAM	42,98	42,98	43,00	4,93%	41,48	43,40	42,92	77.696.102	1.810.453
CIMSA	51,25	51,20	51,25	1,18%	51,00	51,70	51,42	46.588.993	906.128
CLEBI	1.679,00	1.678,00	1.679,00	1,33%	1.657,00	1.696,00	1.680,05	14.465.245	8.610
CMBTN	1.640,00	1.638,00	1.641,00	2,37%	1.619,00	1.649,00	1.639,49	5.723.449	3.491
CMENT	309,00	-	-	0,00%	309,00	309,00	309,00	579.066	1.874
CONSE	2,95	2,94	2,95	1,72%	2,92	2,97	2,95	10.087.337	3.415.955
COSMO	183,00	182,90	183,90	0,00%	182,00	186,10	183,79	2.782.397	15.139
CRDFA	36,60	36,58	36,60	-2,40%	36,50	37,44	36,93	29.015.933	785.696
CRFSA	132,80	132,70	132,90	2,47%	129,60	134,50	132,99	18.287.399	137.514
CUSAN	25,82	25,82	25,86	4,53%	25,36	26,68	25,98	6.247.343	240.471
CVKMD	46,02	46,02	46,04	-2,58%	45,60	47,00	46,17	455.899.384	9.873.525
CWENE	40,38	40,34	40,38	2,44%	39,30	40,50	40,06	316.712.492	7.905.312
DAGI	6,80	6,79	6,80	0,29%	6,64	6,90	6,81	11.470.292	1.685.398
DAPGM	9,87	9,87	9,88	3,89%	9,55	10,29	9,83	249.522.602	25.388.190
DARDL	2,42	2,41	2,42	2,54%	2,36	2,43	2,40	13.444.704	5.593.528
DCTTR	12,65	12,64	12,65	-3,51%	12,57	13,14	12,77	106.983.459	8.380.203
DENGE	2,38	2,37	2,38	3,03%	2,33	2,39	2,37	8.251.999	3.482.066
DERHL	15,02	15,02	15,03	3,44%	14,52	15,23	14,93	41.750.256	2.796.592
DERIM	36,36	36,40	36,46	1,00%	36,00	36,60	36,38	1.319.286	36.264
DESA	12,57	12,57	12,59	0,96%	12,45	12,67	12,57	4.482.081	356.458
DESPC	46,22	46,22	46,26	4,33%	44,30	46,86	45,90	15.426.183	336.097
DEVA	65,90	65,85	65,95	1,38%	65,10	66,00	65,74	6.765.064	102.912
DGATE	111,80	111,80	112,00	4,29%	107,00	115,50	111,51	46.873.460	420.360
DGGYO	33,66	33,52	33,64	1,69%	33,02	33,66	33,33	1.235.918	37.086
DGNMO	9,02	9,01	9,02	-1,96%	8,96	9,37	9,13	35.518.080	3.891.011
DIRIT	26,98	-	-	2,20%	26,98	26,98	26,98	91.948	3.408
DITAS	37,08	37,02	37,08	2,32%	36,32	38,00	37,09	42.761.510	1.152.799
DMLKTG	6,21	6,20	6,21	1,47%	6,12	6,24	6,19	33.199.373	5.363.380
DMRGD	9,81	9,80	9,81	-2,87%	9,73	10,25	9,99	309.087.470	30.949.124
DMSAS	8,82	8,81	8,83	1,38%	8,71	8,90	8,80	3.484.869	395.981
DNISI	19,86	19,84	19,87	2,74%	19,34	20,12	19,85	6.862.307	345.797
DOAS	186,60	186,50	186,60	0,97%	183,50	187,10	185,19	97.705.693	527.600
DOCO	10.227,50	10.212,50	10.225,00	0,76%	10.170,00	10.400,00	10.269,40	31.044.400	3.023
DOFER	36,50	36,50	36,54	1,73%	36,10	37,22	36,75	33.550.414	913.045
DOFRB	165,80	165,70	165,80	3,95%	161,00	168,20	166,13	571.749.131	3.441.664
DOGUB	113,40	113,30	113,40	-2,91%	112,30	115,80	113,49	19.546.843	172.241
DOHOL	23,02	23,02	23,04	-2,13%	22,98	23,52	23,12	51.620.961	2.232.842
DOKTA	28,70	28,62	28,66	3,39%	27,94	28,70	28,36	6.839.338	241.170
DSTKF	1.950,00	1.948,00	1.950,00	-7,36%	1.939,00	2.100,00	1.976,15	706.336.644	357.430
DUNYH	116,30	116,30	116,40	0,69%	114,40	119,40	116,97	90.586.216	774.456
DURDO	5,20	5,19	5,20	1,56%	5,11	5,40	5,19	5.517.719	1.062.454
DURKN	21,74	21,72	21,74	2,64%	21,32	21,94	21,71	17.780.299	818.841
DYOBY	16,27	16,25	16,27	2,26%	16,01	16,49	16,33	27.493.893	1.683.926
DZGYO	8,36	8,35	8,37	1,70%	8,25	8,48	8,38	9.144.906	1.090.953
EBEBK	81,00	81,00	81,05	-0,43%	80,40	82,00	81,14	13.852.741	170.723
ECILC	89,40	89,35	89,40	0,56%	88,90	89,95	89,33	152.024.715	1.701.787
ECOGR	39,54	39,54	39,58	1,38%	38,70	40,60	39,59	300.912.135	7.600.613
ECZYT	371,00	370,25	371,00	3,49%	362,75	373,00	366,64	106.969.380	291.760
EDATA	16,33	16,30	16,33	-2,68%	16,18	17,10	16,70	36.822.104	2.205.636
EDIP	36,40	36,40	36,46	2,82%	35,60	36,88	36,36	7.892.188	217.040
EFOR	11,62	11,62	11,63	2,56%	11,31	12,03	11,71	290.881.690	24.851.146
EGEEN	5.840,00	5.840,00	5.850,00	3,64%	5.692,50	5.930,00	5.844,53	35.254.175	6.032
EGEGY	30,16	30,16	30,20	1,21%	29,98	30,50	30,21	19.795.122	655.228
EGEPO	19,85	19,79	19,85	2,00%	19,50	19,98	19,75	17.416.998	881.878
EGGUB	105,30	105,30	105,40	1,45%	103,90	107,40	106,12	20.690.972	194.982
EGPRO	41,48	41,42	41,48	2,88%	40,32	41,70	40,99	25.121.910	612.908
EGSER	3,66	3,65	3,66	0,83%	3,61	3,68	3,65	8.655.753	2.373.608
EKDMR	65,80	65,80	-	9,94%	65,80	65,80	65,80	459.747.956	6.987.051
EKGYO	19,47	19,46	19,47	1,94%	19,23	19,56	19,40	502.216.402	25.882.196
EKIZ	87,45	-	-	2,64%	87,45	87,45	87,45	180.759	2.067
EKOS	8,12	8,12	8,13	0,50%	8,01	8,46	8,20	105.058.499	12.814.904
EKSUN	7,61	7,61	7,62	-3,43%	7,50	7,90	7,63	42.039.840	5.511.947
ELITE	41,34	41,30	41,34	3,40%	40,30	41,84	41,28	45.314.276	1.097.657
EMKEL	22,80	22,78	22,80	4,30%	22,00	22,98	22,66	95.745.243	4.225.083
EMNIS	174,10	-	-	0,00%	174,10	174,10	174,10	190.988	1.097
EMPAE	76,30	76,30	76,35	3,04%	73,15	77,50	75,91	451.626.121	5.949.900
ENDAE	17,36	17,33	17,35	2,84%	17,13	17,96	17,42	30.252.173	1.737.128
ENERY	8,88	8,88	8,89	0,79%	8,75	8,93	8,88	131.056.158	14.762.910
ENJSA	112,30	112,20	112,30	2,28%	110,20	113,90	111,93	92.345.154	825.019
ENKAI	100,90	100,90	101,00	0,40%	99,50	101,80	100,72	488.505.749	4.850.317
ENPRA	77,00	-	-	0,00%	77,00	77,00	77,00	2.011.702	26.126
ENSRI	10,28	10,27	10,28	3,01%	10,04	10,37	10,23	80.301.887	7.848.125
ENTRA	4,92	4,91	4,92	3,58%	4,76	4,93	4,85	98.366.409	20.296.142
EPLAS	6,05	6,04	6,05	0,00%	5,98	6,16	6,06	11.285.555	1.861.876
ERBOS	195,80	195,60	196,00	3,54%	189,20	196,30	193,14	4.478.024	23.186
ERCB	63,15	63,10	63,15	0,32%	61,80	65,15	63,48	108.397.703	1.707.595
EREGL	39,80	39,78	39,80	1,58%	39,18	40,14	39,74	2.148.124.759	54.052.516
ERSU	25,62	25,66	25,70	0,47%	25,08	25,80	25,53	3.982.045	155.961
ESCAR	48,28	48,24	48,32	1,64%	46,88	48,42	47,42	74.102.615	1.562.590
ESCOM	5,35	5,35	5,36	2,10%	5,30	5,52	5,42	66.830.969	12.327.639
ESEN	4,06	4,05	4,06	3,05%	3,97	4,10	4,06	93.690.231	23.085.279
ETILR	5,92	5,92	5,93	-3,27%	5,74	6,47	5,98	116.451.555	19.473.210
ETYAT	10,03	10,02	10,03	-1,67%	9,70	10,25	10,01	5.038.076	503.301
EUHOL	12,61	-	-	1,37%	12,61	12,61	12,61	433.923	34.411
EUKYO	8,94	8,94	9,12	-4,59%	8,85	9,30	8,97	3.746.824	417.593
EUPWR	74,15	74,05	74,15	-2,56%	72,45	77,00	74,45	1.621.127.225	21.775.469
EUREN	4,95	4,95	4,96	2,27%	4,89	4,99	4,94	80.697.982	16.341.900
EUYO	5,62	5,62	5,68	-1,06%	5,55	5,84	5,66	2.341.687	413.987
EYGYO	2,76	2,75	2,76	1,10%	2,68	2,78	2,74	16.043.174	5.851.996
FADE	17,40	17,40	17,41	2,96%	17,09	17,50	17,24	46.424.529	2.692.640
FENER	4,22	4,21	4,22	4,98%	4,16	4,31	4,24	692.316.466	163.339.479
FLAP	15,11	15,10	15,11	6,18%	13,91	15,50	14,71	22.665.827	1.540.555
FMIZP	301,50	301,25	301,50	3,25%	294,00	302,50	298,05	16.340.220	54.823
FONET	5,55	5,54	5,55	2,21%	5,45	5,69	5,59	84.887.762	15.182.289
FORMT	2,30	2,29	2,30	2,22%	2,27	2,33	2,30	14.892.541	6.481.589
FORTE	94,80	94,80	94,85	2,38%	92,60	95,45	94,68	51.320.441	542.035
FRIGO	3,20	3,20	3,21	0,95%	3,16	3,22	3,19	14.341.390	4.496.934
FRMPL	40,14	40,14	40,18	1,36%	39,44	40,70	40,12	110.185.444	2.746.709
FROTO	86,15	86,15	86,20	2,38%	82,40	86,30	84,34	2.886.708.664	34.228.940
FZLGY	13,73	13,72	13,73	-0,51%	13,67	14,07	13,86	48.905.781	3.529.937
GARAN	124,90	124,80	124,90	1,63%	123,70	126,60	124,97	916.980.232	7.337.980
GARFA	30,78	30,70	30,76	2,94%	30,00	31,18	30,74	15.050.524	489.537
GATEG	319,50	-	-	0,00%	319,50	319,50	319,50	460.719	1.442
GEDIK	6,24	6,23	6,24	1,63%	6,16	6,35	6,27	21.775.254	3.471.502
GEDZA	35,24	35,16	35,22	3,34%	34,22	35,70	35,08	48.338.079	1.378.110
GENIL	8,85	8,84	8,86	-5,45%	8,80	9,45	9,08	268.931.603	29.624.101
GENKM	14,34	14,33	14,34	3,02%	13,97	14,47	14,25	103.269.582	7.246.952
GENTS	7,44	7,43	7,44	2,20%	7,30	7,49	7,42	37.218.088	5.017.134
GEREL	39,78	39,74	39,80	-0,95%	39,60	41,80	40,27	86.647.493	2.151.819
GESAN	69,35	69,30	69,35	-8,15%	68,10	78,95	72,19	1.546.415.331	21.420.365
GIPTA	77,45	77,35	77,45	1,77%	76,15	79,00	78,00	77.146.145	989.011
GLBMD	12,45	12,45	12,47	1,30%	12,24	12,67	12,45	2.194.186	176.262
GLCVY	59,65	59,60	59,70	1,88%	59,05	59,95	59,60	12.266.166	205.805
GLRMK	172,60	172,50	172,60	1,47%	171,10	175,60	173,62	413.838.599	2.383.641
GLRYH	3,51	3,51	3,52	0,29%	3,47	3,55	3,51	12.404.860	3.530.894
GLYHO	15,69	15,68	15,70	3,91%	15,25	15,77	15,58	113.179.840	7.262.598
GMTAS	46,16	46,10	46,16	2,58%	44,72	46,64	45,88	55.437.109	1.208.278
GOKNR	24,82	24,82	24,86	1,06%	24,68	25,16	24,94	77.625.610	3.112.222
GOLTS	346,25	346,25	346,50	0,95%	343,75	348,75	346,85	9.446.757	27.236
GOODY	16,71	16,69	16,71	2,01%	16,38	16,79	16,67	6.842.770	410.390
GOZDE	19,47	19,47	19,48	1,51%	19,27	19,58	19,49	8.123.351	416.802
GRNYO	19,15	19,14	19,15	-0,67%	19,00	19,49	19,26	1.062.956	55.192
GRSEL	322,00	321,50	322,25	1,74%	316,50	329,75	321,00	65.955.669	205.470
GRTHO	217,80	217,80	218,10	5,93%	211,10	220,60	217,21	92.210.303	424.528
GSDDE	12,47	12,46	12,48	1,63%	12,41	12,63	12,54	20.827.824	1.660.957
GSDHO	5,37	5,36	5,37	-0,56%	5,36	5,47	5,42	27.193.891	5.013.247
GSRAY	1,07	1,07	1,08	1,90%	1,05	1,08	1,07	74.831.610	69.858.088
GUBRF	555,50	555,50	556,00	1,00%	553,00	565,50	559,65	236.541.508	422.657
GUNDG	1.051,00	1.051,00	1.053,00	-1,50%	1.028,00	1.105,00	1.057,49	94.089.137	88.974
GWIND	27,68	27,64	27,68	2,90%	27,22	27,82	27,55	74.924.042	2.719.865
GZNMI	72,20	72,20	-	9,98%	65,80	72,20	69,56	121.193.801	1.742.326
HALKB	43,52	43,50	43,52	3,37%	42,78	43,82	43,28	721.931.134	16.679.952
HATEK	16,59	16,57	16,60	2,03%	16,34	16,67	16,57	12.281.086	741.256
HATSN	58,50	58,50	58,55	0,78%	58,15	61,80	60,09	352.621.218	5.867.959
HDFGS	2,89	2,89	2,90	2,85%	2,83	2,91	2,88	33.872.466	11.763.774
HEDEF	139,00	138,80	139,00	-2,52%	138,50	140,70	139,24	23.458.951	168.481
HEKTS	4,01	4,00	4,01	0,25%	3,99	4,13	4,07	458.043.308	112.508.543
HKTM	14,85	14,85	14,87	2,06%	14,56	15,00	14,87	16.754.564	1.126.690
HLGYO	6,09	6,08	6,09	0,16%	6,06	6,14	6,10	41.170.649	6.746.092
HOROZ	73,30	73,35	73,45	2,16%	72,45	75,10	73,41	56.579.742	770.690
HRKET	96,50	96,50	-	9,97%	96,50	96,50	96,50	192.897.807	1.998.941
HTTBT	41,02	41,00	41,02	1,58%	40,64	41,28	41,10	10.550.506	256.730
HUBVC	3,56	3,55	3,56	-4,81%	3,53	3,78	3,62	5.834.260	1.612.464
HUNER	3,92	3,91	3,93	0,26%	3,90	4,04	3,97	88.052.252	22.183.395
HURGZ	8,08	8,07	8,08	4,12%	7,79	8,15	7,93	49.379.315	6.223.374
ICBCT	24,44	24,44	24,46	-6,00%	24,36	26,00	25,07	121.335.842	4.840.775
ICUGS	6,28	6,28	6,29	1,29%	6,12	6,49	6,36	9.949.455	1.563.768
IDGYO	4,31	4,31	4,32	6,42%	4,20	4,35	4,29	18.654.058	4.349.759
IEYHO	117,00	117,00	117,10	-0,17%	116,50	119,60	117,26	694.293.715	5.920.950
IHAAS	89,25	89,15	89,25	6,00%	84,20	90,20	87,33	82.633.531	946.270
IHEVA	2,20	2,19	2,20	1,38%	2,16	2,20	2,19	882.265	403.608
IHGZT	1,48	1,48	1,49	2,78%	1,45	1,49	1,47	4.296.222	2.917.128
IHLAS	2,08	2,07	2,08	2,46%	2,04	2,09	2,07	25.669.469	12.429.314
IHLGM	2,05	2,04	2,05	1,99%	2,02	2,06	2,05	10.584.563	5.166.059
IHYAY	1,77	1,76	1,77	3,51%	1,72	1,77	1,75	3.698.236	2.114.333
IMASM	3,38	3,38	3,39	1,81%	3,34	3,43	3,39	25.429.130	7.508.169
INDES	11,93	11,92	11,93	4,01%	11,50	11,99	11,85	77.778.428	6.566.409
INFO	3,71	3,70	3,71	2,49%	3,65	3,76	3,73	15.878.809	4.259.756
INGRM	449,00	449,25	449,75	3,10%	436,50	462,50	452,29	13.078.024	28.915
INTEK	245,00	-	-	0,00%	245,00	245,00	245,00	451.780	1.844
INTEM	286,00	285,50	286,25	2,51%	282,00	288,75	286,22	8.367.184	29.233
INVEO	8,23	8,23	8,24	2,24%	8,08	8,33	8,24	16.907.205	2.051.003
INVES	629,00	628,00	629,00	2,28%	610,00	633,00	618,91	15.250.616	24.641
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,50	-	-	-0,70%	78,50	78,50	78,50	201.588	2.568
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,33	13,32	13,33	1,45%	13,22	13,53	13,34	2.579.452.135	193.297.543
ISDMR	62,60	62,60	62,65	8,49%	57,70	62,70	61,31	160.098.604	2.611.115
ISFIN	19,89	19,89	19,91	0,45%	19,78	20,12	19,93	8.066.218	404.686
ISGSY	109,20	109,10	109,20	1,49%	107,80	110,40	109,05	31.285.188	286.891
ISGYO	20,52	20,48	20,52	0,29%	20,40	20,80	20,56	10.264.095	499.157
ISKPL	13,45	13,44	13,45	5,08%	12,12	13,63	13,00	914.833.049	70.349.225
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,38	38,36	38,38	0,79%	38,14	38,68	38,36	93.139.040	2.427.871
ISSEN	8,97	8,96	8,99	2,99%	8,72	9,15	9,02	19.246.821	2.134.269
ISYAT	8,20	8,19	8,20	0,99%	8,14	8,22	8,18	3.196.877	390.973
IZENR	11,63	11,63	11,64	-0,60%	11,59	12,27	11,82	559.221.316	47.300.457
IZFAS	64,50	64,50	64,55	-2,27%	64,20	66,55	64,91	93.594.516	1.441.843
IZINV	69,10	68,95	69,10	1,47%	68,20	70,60	69,44	7.725.614	111.251
IZMDC	7,64	7,63	7,64	1,46%	7,53	7,70	7,64	11.745.939	1.537.285
JANTS	17,82	17,78	17,81	2,71%	17,50	17,86	17,76	10.528.880	592.749
KAPLM	645,00	645,00	-	9,97%	601,00	645,00	636,76	138.481.489	217.478
KAREL	13,31	13,31	13,32	0,38%	13,26	13,56	13,43	87.742.220	6.535.914
KARSN	13,23	13,22	13,23	3,44%	12,80	13,30	13,09	123.275.379	9.417.057
KARTN	113,00	113,00	-	9,92%	108,00	113,00	112,06	10.449.824	93.255
KATMR	2,84	2,83	2,84	3,65%	2,80	2,89	2,85	110.814.698	38.837.058
KAYSE	4,77	4,77	4,78	1,49%	4,70	4,81	4,77	19.982.422	4.189.937
KBORU	25,44	25,42	25,46	2,25%	24,96	25,68	25,35	51.969.870	2.050.316
KCAER	13,54	13,53	13,54	4,07%	13,16	13,62	13,47	106.939.423	7.937.346
KCHOL	190,30	190,20	190,30	0,63%	189,80	193,80	191,87	1.545.647.291	8.055.808
KENT	423,75	-	-	4,57%	423,75	423,75	423,75	809.786	1.911
KERVN	4,97	-	-	3,54%	4,97	4,97	4,97	1.794.617	361.090
KFEIN	11,19	11,19	-	9,92%	10,71	11,19	11,09	58.423.195	5.267.767
KGYO	12,61	12,59	12,61	-0,47%	12,50	12,70	12,57	38.289.672	3.045.087
KIMMR	17,36	17,35	17,37	1,88%	17,15	17,46	17,34	9.482.067	546.818
KLGYO	4,94	4,93	4,94	2,28%	4,87	4,97	4,93	15.149.001	3.071.608
KLKIM	32,66	32,66	32,68	4,21%	31,50	32,72	32,31	32.563.538	1.008.002
KLMSN	33,82	33,82	33,84	3,49%	32,90	34,22	33,63	13.378.690	397.776
KLNMA	9,00	-	-	-0,99%	9,00	9,00	9,00	226.197	25.133
KLRHO	96,70	96,80	96,85	9,45%	88,50	97,15	94,88	851.124.753	8.971.027
KLSER	30,72	30,72	-	9,95%	28,30	30,72	30,11	117.537.946	3.903.312
KLSYN	11,77	11,77	11,79	7,19%	11,06	11,95	11,69	28.142.602	2.406.505
KLYPV	63,00	62,95	63,00	1,61%	62,35	63,45	62,84	48.196.851	767.034
KMPUR	23,20	23,16	23,20	3,48%	22,72	23,80	23,32	42.146.251	1.807.361
KNFRT	13,07	13,07	13,08	2,35%	12,92	13,24	13,09	19.093.057	1.459.086
KOCMT	2,66	2,65	2,66	1,53%	2,63	2,67	2,65	33.228.240	12.532.999
KONKA	14,75	14,73	14,75	0,41%	14,67	14,94	14,78	10.722.965	725.610
KONTR	7,98	7,97	7,98	1,66%	7,90	8,05	7,99	216.957.455	27.143.213
KONYA	3.907,50	3.900,00	3.905,00	1,89%	3.835,00	3.947,50	3.895,15	25.154.898	6.458
KOPOL	6,29	6,28	6,29	3,45%	6,11	6,32	6,23	22.505.261	3.609.859
KORDS	85,85	85,80	85,90	0,88%	85,00	87,00	85,97	46.560.182	541.595
KOTON	15,15	15,14	15,15	1,75%	14,99	15,23	15,15	22.280.965	1.470.919
KRDMA	39,98	39,92	39,98	5,60%	38,08	40,56	39,83	317.274.976	7.965.551
KRDMB	105,70	105,60	105,70	-1,31%	104,80	106,90	105,62	124.724.637	1.180.855
KRDMD	40,50	40,50	40,52	1,91%	39,72	40,80	40,32	746.503.166	18.513.299
KRGYO	2,79	2,78	2,79	2,57%	2,74	2,79	2,76	5.953.457	2.153.558
KRONT	19,04	19,04	19,07	3,20%	18,45	19,33	19,03	9.763.272	513.021
KRPLS	9,28	9,27	9,29	2,88%	9,03	9,35	9,26	6.739.943	727.685
KRSTL	11,85	11,84	11,86	1,63%	11,73	11,94	11,85	33.795.803	2.852.528
KRTEK	24,60	24,56	24,60	0,41%	24,08	24,60	24,36	2.117.304	86.931
KRVGD	3,17	3,17	3,18	0,32%	3,13	3,23	3,17	12.726.745	4.018.755
KSTUR	3.030,00	-	-	-2,18%	3.030,00	3.030,00	3.030,00	99.990	33
KTLEV	127,00	126,90	127,00	0,63%	122,00	127,80	124,94	1.428.089.663	11.429.897
KTSKR	116,50	116,50	116,60	1,92%	115,00	118,60	117,05	28.507.434	243.545
KUTPO	93,90	93,65	93,80	2,85%	91,50	94,35	93,29	8.264.146	88.583
KUVVA	161,30	161,40	162,80	-0,12%	160,40	165,30	163,61	6.352.045	38.824
KUYAS	78,10	78,00	78,10	1,96%	76,70	79,00	77,92	97.971.514	1.257.371
KZBGY	3,18	3,17	3,18	1,27%	3,17	3,22	3,19	37.059.451	11.615.277
KZGYO	25,08	25,06	25,08	2,79%	24,70	25,18	24,97	8.517.046	341.043
LIDER	112,80	112,60	112,80	-1,83%	111,40	115,40	113,01	49.199.119	435.340
LIDFA	3,01	3,00	3,01	0,33%	2,99	3,06	3,01	12.405.875	4.117.874
LILAK	34,96	34,94	34,96	0,69%	34,90	36,10	35,57	62.679.215	1.762.181
LINK	7,74	7,74	7,75	0,00%	7,51	8,23	7,98	620.450.505	77.756.650
LKMNH	17,38	17,35	17,38	4,01%	16,84	17,39	17,19	21.987.127	1.279.039
LMKDC	36,60	36,58	36,60	-0,27%	36,58	37,28	36,80	98.201.109	2.668.545
LOGO	157,60	157,60	157,80	-0,38%	151,20	164,60	160,44	72.246.670	450.292
LRSHO	3,62	3,61	3,62	2,26%	3,58	3,66	3,63	21.200.549	5.846.343
LUKSK	102,60	102,60	102,70	1,08%	101,20	103,30	102,51	2.868.899	27.986
LXGYO	17,14	17,12	17,14	3,94%	16,65	17,29	17,01	163.871.766	9.633.300
LYDHO	204,20	204,00	204,20	2,00%	200,20	206,10	203,73	25.864.624	126.954
LYDYE	16.122,50	16.122,50	16.207,50	0,70%	16.040,00	16.237,50	16.176,16	3.752.870	232
MAALT	1.289,00	1.288,00	1.289,00	-4,52%	1.284,00	1.400,00	1.321,27	108.976.793	82.479
MACKO	42,00	41,92	41,98	0,62%	41,46	44,34	42,25	30.902.696	731.484
MAGEN	62,15	62,15	62,25	1,72%	60,15	62,60	61,74	105.903.746	1.715.443
MAKIM	17,36	17,32	17,35	2,06%	17,05	17,51	17,39	6.438.174	370.148
MAKTK	13,27	13,26	13,27	1,69%	13,07	13,49	13,36	15.131.531	1.132.820
MANAS	24,44	24,42	24,44	1,41%	24,34	24,86	24,61	133.009.994	5.404.386
MARBL	13,47	13,46	13,47	3,94%	12,96	13,53	13,34	10.662.965	799.504
MARKA	59,00	58,85	58,95	2,25%	57,20	60,10	58,81	31.169.938	530.000
MARMR	2,66	2,65	2,66	2,31%	2,62	2,69	2,67	51.935.503	19.443.049
MARTI	1,82	1,81	1,82	3,41%	1,78	1,84	1,82	34.247.090	18.826.690
MAVI	41,48	41,46	41,48	0,63%	41,38	42,12	41,72	78.231.631	1.875.064
MCARD	208,00	207,80	208,00	8,39%	195,00	208,50	201,91	369.818.706	1.831.650
MEDTR	30,24	30,24	30,26	0,67%	30,16	30,64	30,41	6.959.760	228.838
MEGAP	2,50	-	-	0,00%	2,50	2,50	2,50	178.695	71.478
MEGMT	76,75	76,70	76,75	1,19%	76,05	78,25	77,11	87.919.773	1.140.239
MEKAG	4,38	4,37	4,38	2,34%	4,30	4,41	4,37	94.633.773	21.668.088
MEPET	21,84	21,78	21,84	-0,18%	21,52	21,96	21,79	2.199.377	100.917
MERCN	22,32	22,30	22,32	3,81%	21,56	22,54	22,25	18.542.718	833.412
MERIT	16,54	16,54	16,55	3,38%	16,14	16,67	16,41	19.200.871	1.169.862
MERKO	2,08	2,07	2,08	1,96%	2,06	2,09	2,08	38.473.231	18.534.040
METRO	7,51	7,50	7,51	3,02%	7,33	7,54	7,45	21.076.278	2.828.063
MEYSU	18,26	18,24	18,27	2,07%	17,80	18,52	18,21	191.305.712	10.504.168
MGROS	670,50	670,50	671,00	1,75%	659,00	673,00	664,44	417.970.858	629.056
MHRGY	4,71	4,70	4,71	2,84%	4,58	4,74	4,65	9.458.550	2.033.503
MIATK	53,95	53,95	54,00	7,99%	51,40	54,95	53,77	1.333.942.100	24.810.322
MMCAS	70,25	-	-	0,00%	70,25	70,25	70,25	194.171	2.764
MNDRS	11,69	11,69	11,70	2,01%	11,55	11,71	11,65	14.660.496	1.258.298
MNDTR	5,90	5,89	5,90	2,25%	5,75	5,94	5,90	5.246.762	889.350
MOBTL	15,37	15,36	15,38	0,59%	15,29	15,81	15,43	15.164.370	982.606
MOGAN	12,99	12,98	12,99	4,17%	12,47	13,07	12,90	87.786.701	6.807.140
MOPAS	41,38	41,38	41,40	4,07%	41,30	41,98	41,71	77.558.689	1.859.602
MPARK	455,25	455,25	455,75	0,50%	453,25	459,75	456,68	43.576.521	95.421
MRGYO	1,58	1,58	1,59	3,27%	1,57	1,61	1,59	61.208.386	38.451.260
MRSHL	1.552,00	1.548,00	1.551,00	3,05%	1.507,00	1.557,00	1.545,71	6.161.213	3.986
MSGYO	6,06	6,05	6,07	2,89%	5,91	6,07	6,01	3.323.962	552.726
MTRKS	26,46	26,42	26,46	3,76%	25,52	27,86	26,31	35.936.450	1.365.789
MTRYO	9,94	9,90	9,94	1,64%	9,67	10,15	9,92	1.462.335	147.415
MZHLD	6,30	6,24	6,30	0,32%	6,23	6,36	6,27	1.015.395	162.002
NATEN	7,23	7,23	7,24	1,54%	7,15	7,27	7,21	43.680.478	6.056.221
NETAS	69,40	69,40	69,55	3,35%	67,95	70,95	69,88	15.738.248	225.232
NETCD	168,70	168,60	168,80	6,44%	161,00	170,90	166,47	506.360.430	3.041.793
NIBAS	5,08	5,08	5,09	0,59%	5,06	5,14	5,10	26.311.326	5.156.190
NTGAZ	12,88	12,86	12,88	1,58%	12,73	13,04	12,90	22.188.701	1.720.129
NTHOL	38,32	38,28	38,30	2,02%	37,62	38,38	37,97	53.494.555	1.408.720
NUGYO	10,26	10,25	10,27	3,85%	10,16	10,61	10,38	33.754.319	3.251.727
NUHCM	222,70	222,70	222,80	-1,02%	221,30	225,60	223,29	13.579.429	60.815
OBAMS	8,10	8,10	8,12	1,76%	8,05	8,16	8,11	151.586.444	18.701.273
OBASE	40,40	40,38	40,44	4,28%	39,76	40,90	40,37	31.230.416	773.656
ODAS	7,55	7,54	7,55	1,48%	7,44	7,64	7,55	153.562.739	20.345.989
ODINE	1.247,00	1.247,00	1.248,00	-1,34%	1.210,00	1.255,00	1.228,73	145.117.482	118.104
OFSYM	60,10	59,95	60,10	3,00%	59,35	61,00	60,11	15.141.818	251.923
ONCSM	296,75	296,50	296,75	0,85%	293,75	304,00	297,76	58.312.738	195.837
ONRYT	81,20	81,00	81,20	3,44%	79,20	84,70	81,07	162.941.539	2.009.852
ORCAY	5,06	5,03	5,05	5,20%	4,69	5,19	5,01	6.688.116	1.336.102
ORGE	101,80	101,70	101,80	-0,20%	101,30	103,80	102,39	66.175.628	646.300
ORMA	230,20	-	-	0,00%	230,20	230,20	230,20	424.489	1.844
OSMEN	7,73	7,72	7,73	2,79%	7,67	7,82	7,76	5.938.879	765.448
OSTIM	2,76	2,75	2,76	2,22%	2,71	2,79	2,76	14.038.377	5.093.124
OTKAR	370,75	370,75	371,00	0,47%	368,50	371,50	370,03	59.438.577	160.630
OTTO	240,60	240,20	240,50	4,61%	230,30	243,20	238,70	38.651.464	161.924
OYAKC	21,04	21,02	21,04	1,06%	20,86	21,12	20,97	125.917.472	6.004.185
OYAYO	52,55	52,50	52,55	-2,87%	52,00	54,10	52,85	3.144.211	59.495
OYLUM	8,99	8,99	9,00	2,16%	8,66	9,04	8,80	3.670.992	417.104
OYYAT	48,78	48,66	48,78	0,04%	48,70	49,40	49,02	2.271.219	46.334
OZATD	1.342,00	1.339,00	1.340,00	-1,90%	1.232,00	1.381,00	1.306,46	171.608.811	131.354
OZGYO	2,16	2,15	2,16	0,93%	2,15	2,20	2,17	20.225.708	9.313.369
OZKGY	12,59	12,58	12,59	2,19%	12,43	12,69	12,60	16.345.683	1.297.789
OZRDN	35,38	35,38	35,50	-3,65%	34,90	36,72	35,65	6.405.115	179.651
OZSUB	29,86	29,86	29,90	3,39%	29,16	30,20	29,83	29.336.992	983.538
OZYSR	12,33	12,32	12,35	4,58%	11,97	12,96	12,68	92.835.413	7.319.131
PAGYO	130,10	130,10	130,30	1,40%	129,20	132,00	130,79	3.554.116	27.174
PAHOL	1,71	1,70	1,71	1,18%	1,70	1,74	1,72	179.953.881	104.513.638
PAMEL	91,00	91,00	-	9,97%	85,55	91,00	88,36	19.753.246	223.565
PAPIL	15,94	15,92	15,94	4,25%	15,35	15,97	15,77	47.794.129	3.029.968
PARSN	85,00	85,00	85,10	1,80%	83,60	85,75	84,70	10.407.362	122.870
PASEU	111,40	111,30	111,40	-3,80%	111,00	115,80	112,61	276.613.896	2.456.414
PATEK	24,20	24,20	24,22	1,77%	24,10	25,24	24,67	405.935.642	16.452.176
PCILT	36,88	36,90	36,94	0,33%	35,12	37,24	36,31	76.921.784	2.118.636
PEKGY	13,39	13,39	13,40	0,00%	13,32	13,60	13,45	459.469.691	34.151.743
PENGD	14,80	14,79	14,80	4,01%	14,30	14,82	14,61	34.317.314	2.349.033
PENTA	16,82	16,83	16,85	6,05%	15,98	17,08	16,72	75.349.927	4.505.618
PETKM	22,60	22,58	22,60	2,26%	22,16	22,72	22,52	341.377.351	15.162.532
PETUN	13,50	13,50	13,53	1,73%	13,27	13,64	13,53	5.071.183	374.723
PGSUS	171,40	171,30	171,40	0,76%	170,20	172,50	171,60	494.567.261	2.882.062
PINSU	11,58	11,57	11,58	1,58%	11,40	11,63	11,57	8.275.273	715.325
PKART	147,30	147,10	147,30	4,25%	138,50	150,00	145,24	49.519.740	340.947
PKENT	153,60	153,50	153,60	1,79%	151,10	155,80	154,67	14.830.561	95.887
PLTUR	24,04	24,02	24,04	0,84%	23,88	24,30	24,09	12.273.245	509.571
PNLSN	49,00	48,98	49,04	2,94%	47,82	49,72	49,04	29.524.574	602.080
PNSUT	14,39	14,37	14,39	3,15%	13,95	14,60	14,36	25.638.460	1.785.154
POLHO	20,08	20,06	20,08	0,65%	20,00	20,42	20,13	17.862.727	887.240
POLTK	5.250,00	5.247,50	5.252,50	3,65%	5.120,00	5.317,50	5.251,58	18.832.158	3.586
PRDGS	8,23	8,21	8,23	6,47%	7,80	8,34	8,14	25.227.605	3.099.901
PRKAB	40,74	40,70	40,76	0,59%	40,50	41,50	40,88	26.562.809	649.756
PRKME	17,85	17,83	17,85	2,53%	17,54	17,99	17,82	5.972.624	335.191
PRZMA	55,55	55,55	55,70	7,14%	49,30	57,00	54,70	134.013.152	2.450.185
PSDTC	125,80	124,10	125,80	-0,08%	121,80	126,70	124,29	2.044.512	16.450
PSGYO	3,23	3,22	3,23	2,22%	3,18	3,26	3,23	98.825.235	30.606.487
QNBFK	39,96	-	-	0,00%	39,96	39,96	39,96	95.584	2.392
QNBTR	223,10	-	-	0,00%	223,10	223,10	223,10	201.236	902
QUAGR	4,00	4,00	4,01	6,10%	3,82	4,12	3,99	346.512.991	86.845.176
RALYH	233,60	233,40	233,60	-6,56%	233,00	258,75	243,22	148.819.605	611.885
RAYSG	189,50	189,40	189,70	1,17%	187,90	205,00	190,37	9.797.279	51.465
REEDR	7,25	7,24	7,25	2,26%	7,12	7,32	7,26	40.743.888	5.613.882
RGYAS	194,80	194,80	194,90	1,35%	191,00	196,90	192,54	89.170.388	463.122
RNPOL	2,50	2,50	2,51	-0,79%	2,45	2,51	2,47	3.413.581	1.379.871
RODRG	29,84	29,32	29,84	2,33%	29,16	30,56	29,67	2.368.390	79.825
RTALB	3,90	3,89	3,90	4,00%	3,75	3,90	3,85	71.632.370	18.622.591
RUBNS	31,90	31,90	31,92	1,66%	31,50	32,34	31,97	30.647.966	958.663
RUZYE	12,10	12,10	12,11	1,26%	11,97	12,23	12,15	17.342.978	1.427.751
RYGYO	33,44	33,44	33,48	6,23%	32,20	33,78	33,15	70.123.875	2.115.534
RYSAS	23,40	23,36	23,38	5,41%	22,14	23,40	22,70	267.921.694	11.800.599
SAFKR	22,82	22,80	22,82	0,00%	22,80	23,26	22,88	26.610.244	1.162.964
SAHOL	90,75	90,70	90,75	-1,36%	90,60	93,00	91,53	1.825.204.189	19.940.764
SAMAT	7,05	7,03	7,05	-3,42%	6,90	7,58	7,22	23.845.094	3.304.497
SANEL	44,12	44,12	44,16	8,56%	40,70	44,14	43,23	11.424.575	264.269
SANFM	8,73	8,72	8,73	-1,69%	8,70	9,20	8,86	51.237.647	5.786.307
SANKO	23,08	23,06	23,10	3,41%	22,50	23,92	23,03	16.407.850	712.560
SARKY	28,88	28,86	28,90	0,56%	28,54	29,52	28,98	99.066.546	3.418.927
SASA	2,72	2,71	2,72	3,03%	2,68	2,75	2,72	2.848.987.366	1.048.571.214
SAYAS	56,55	56,50	56,55	1,34%	56,40	58,80	57,21	32.935.236	575.744
SDTTR	256,25	256,00	256,25	2,09%	253,75	261,00	257,16	102.038.276	396.789
SEGMN	59,40	59,40	-	10,00%	55,00	59,40	57,50	43.490.687	756.388
SEGYO	4,77	4,76	4,77	2,36%	4,69	4,79	4,75	5.053.284	1.063.356
SEKFK	10,27	10,26	10,27	0,00%	10,20	10,46	10,29	3.166.147	307.769
SEKUR	7,98	7,96	7,98	1,01%	7,71	7,99	7,89	3.818.895	483.933
SELEC	100,90	100,80	101,00	-2,42%	100,70	104,70	101,95	26.272.622	257.703
SELVA	2,22	2,22	2,23	0,45%	2,22	2,27	2,24	27.927.721	12.451.858
SERNT	10,45	10,45	10,47	4,71%	10,13	10,59	10,41	73.804.070	7.089.214
SEYKM	5,49	5,44	5,49	-1,44%	5,31	5,63	5,48	7.206.374	1.315.357
SILVR	2,68	2,66	2,67	1,13%	2,62	2,70	2,67	1.865.466	698.831
SISE	45,88	45,86	45,88	1,46%	45,60	46,24	45,89	584.657.954	12.739.952
SKBNK	13,33	13,32	13,33	1,21%	13,27	13,53	13,40	113.741.649	8.486.682
SKTAS	3,65	3,65	3,66	3,40%	3,54	3,80	3,62	8.872.423	2.448.888
SKYLP	330,00	329,75	330,00	-1,49%	326,75	335,00	330,10	8.113.608	24.579
SKYMD	14,27	14,26	14,27	7,13%	13,70	14,65	14,29	55.113.680	3.855.750
SMART	38,36	38,36	-	9,98%	35,76	38,36	37,74	62.930.916	1.667.430
SMRTG	12,32	12,30	12,31	4,85%	11,85	12,32	12,12	284.252.487	23.457.078
SMRVA	16,61	16,61	16,62	1,90%	16,31	16,89	16,73	82.932.685	4.958.250
SNGYO	3,66	3,65	3,66	1,95%	3,61	3,66	3,64	23.840.264	6.556.648
SNICA	4,22	4,21	4,22	3,43%	4,11	4,26	4,22	14.952.826	3.545.842
SNPAM	22,80	-	-	-0,18%	22,80	22,80	22,80	215.825	9.466
SODSN	9,65	-	-	-0,31%	9,65	9,65	9,65	184.778	19.148
SOKE	18,54	18,53	18,55	-1,12%	18,49	18,83	18,63	18.326.783	983.565
SOKM	48,14	48,12	48,14	0,63%	47,90	48,68	48,20	164.884.095	3.420.738
SONME	135,90	135,90	136,20	-2,23%	135,40	138,80	136,94	2.898.350	21.165
SRVGY	3,08	3,07	3,08	1,99%	3,03	3,12	3,08	21.862.369	7.107.058
SUMAS	371,00	-	-	0,54%	371,00	371,00	371,00	393.260	1.060
SUNTK	33,86	33,84	33,88	1,87%	31,80	34,30	33,83	12.022.852	355.439
SURGY	70,70	70,65	70,70	2,02%	70,00	72,30	71,17	81.828.434	1.149.808
SUWEN	7,87	7,87	7,88	3,01%	7,66	7,95	7,88	6.695.061	850.070
SVGYO	19,09	19,09	19,10	0,63%	18,99	19,80	19,25	200.566.533	10.421.602
TABGD	268,75	268,50	268,75	0,66%	265,00	272,00	268,81	43.698.975	162.563
TARKM	582,00	582,00	583,00	2,83%	569,50	602,00	589,06	103.235.211	175.255
TATEN	14,67	14,65	14,67	2,59%	14,55	15,12	14,88	218.978.489	14.720.325
TATGD	20,88	20,86	20,88	-0,19%	20,84	22,00	21,15	21.784.613	1.029.940
TAVHL	258,25	258,00	258,25	2,58%	253,75	262,00	258,43	226.974.819	878.286
TBORG	137,70	137,60	137,80	0,95%	137,00	138,50	137,79	4.649.270	33.742
TCELL	104,20	104,10	104,20	3,17%	102,00	104,50	103,43	1.495.848.786	14.462.691
TCKRC	161,20	161,10	161,20	-0,49%	152,00	162,30	157,03	424.027.223	2.700.283
TDGYO	15,07	15,07	15,09	1,21%	14,78	15,49	15,00	7.425.248	494.967
TEHOL	28,90	28,90	28,92	1,90%	28,04	29,26	28,80	590.234.057	20.493.966
TEKTU	11,56	11,56	11,58	-0,34%	11,42	12,00	11,68	59.917.631	5.132.267
TERA	202,90	202,70	202,90	-3,43%	191,30	209,50	202,92	1.272.417.980	6.270.591
TEZOL	19,70	19,70	19,71	0,25%	19,46	19,80	19,64	34.459.307	1.754.974
TGSAS	181,10	180,80	181,10	2,03%	176,50	182,00	179,38	12.720.734	70.914
THYAO	298,00	297,75	298,00	0,42%	297,50	300,50	298,92	3.520.989.865	11.779.070
TKFEN	142,60	142,50	142,60	1,28%	140,00	145,60	142,97	499.675.838	3.494.951
TKNSA	20,98	20,98	21,00	1,65%	20,68	21,20	21,00	11.697.043	557.031
TLMAN	98,50	98,50	98,65	1,44%	98,15	99,75	98,71	12.532.893	126.965
TMPOL	309,50	309,50	310,00	3,17%	297,75	311,25	304,08	32.735.803	107.656
TMSN	101,10	101,10	101,20	2,38%	98,95	103,90	101,64	26.248.675	258.250
TNZTP	25,96	25,94	25,98	2,85%	25,48	26,16	25,81	30.425.203	1.179.027
TOASO	301,75	301,75	302,00	1,94%	292,50	302,50	298,05	309.351.914	1.037.934
TRALT	44,56	44,54	44,56	2,34%	43,76	44,94	44,50	939.395.496	21.110.875
TRCAS	45,64	45,60	45,64	-0,78%	45,20	45,86	45,59	7.771.152	170.459
TRENJ	86,40	86,40	86,45	3,29%	83,70	87,20	86,08	60.489.315	702.724
TRGYO	93,35	93,30	93,35	3,90%	90,50	93,65	91,86	125.126.571	1.362.092
TRHOL	1.556,00	1.556,00	1.557,00	-0,83%	1.545,00	1.569,00	1.555,53	31.199.347	20.057
TRILC	2,50	2,49	2,50	2,04%	2,45	2,51	2,48	90.682.306	36.507.351
TRMET	112,70	112,60	112,70	4,45%	108,70	113,00	111,76	226.178.127	2.023.883
TSGYO	6,51	6,50	6,52	1,56%	6,43	6,57	6,53	2.873.452	440.003
TSKB	11,27	11,26	11,27	1,71%	11,16	11,43	11,29	385.590.225	34.165.328
TSPOR	1,00	0,99	1,00	-1,96%	0,99	1,03	1,01	139.194.830	137.972.250
TTKOM	61,45	61,40	61,45	0,33%	61,10	62,25	61,61	563.875.224	9.151.861
TTRAK	448,75	449,00	449,25	-0,11%	448,50	453,25	450,58	20.344.006	45.151
TUCLK	4,57	4,57	4,58	3,16%	4,46	4,66	4,59	44.534.757	9.698.368
TUKAS	2,44	2,44	2,45	1,24%	2,43	2,47	2,45	50.699.226	20.682.807
TUPRS	239,00	239,00	239,10	1,19%	235,80	241,50	238,39	1.919.072.617	8.050.104
TUREX	8,38	8,38	8,39	1,21%	8,30	8,49	8,41	52.786.051	6.275.533
TURGG	31,06	31,06	31,08	2,10%	30,94	31,40	31,16	4.929.635	158.182
TURSG	12,65	12,64	12,65	0,24%	12,58	12,80	12,66	186.656.760	14.746.477
UCAYM	37,50	37,50	37,54	3,08%	36,46	38,68	37,68	337.218.897	8.949.991
UFUK	1.424,00	1.422,00	1.424,00	2,82%	1.382,00	1.474,00	1.413,29	5.787.413	4.095
ULAS	26,94	26,92	26,94	-1,32%	26,76	27,30	26,94	3.977.339	147.659
ULKER	116,40	116,30	116,40	0,52%	116,10	117,40	116,77	131.384.094	1.125.182
ULUFA	3,92	3,91	3,92	1,29%	3,88	3,93	3,91	13.831.082	3.539.019
ULUSE	360,00	359,50	360,00	7,78%	336,00	366,75	350,03	100.218.188	286.313
ULUUN	8,87	8,86	8,87	-1,66%	8,86	9,20	8,98	27.335.524	3.045.908
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,39	13,37	13,39	1,67%	13,26	13,50	13,42	6.383.663	475.642
USAK	1,63	1,62	1,63	2,52%	1,60	1,63	1,62	25.003.062	15.422.995
VAKBN	30,88	30,86	30,88	0,13%	30,78	31,50	31,08	565.498.137	18.192.872
VAKFA	12,52	12,51	12,52	1,54%	12,45	12,62	12,55	34.691.797	2.765.035
VAKFN	1,71	1,70	1,71	1,18%	1,70	1,73	1,71	32.080.660	18.765.870
VAKKO	76,50	76,40	76,55	2,00%	75,50	77,05	76,44	5.003.115	65.452
VANGD	91,00	90,25	91,00	-0,55%	89,50	91,50	90,75	5.869.222	64.674
VBTYZ	28,70	28,70	-	9,96%	26,20	28,70	28,41	39.447.310	1.388.592
VERTU	40,06	40,00	40,04	3,19%	38,94	40,36	39,81	6.169.982	154.977
VERUS	579,00	578,50	579,50	0,35%	573,00	585,00	578,59	12.807.707	22.136
VESBE	6,91	6,91	6,92	2,07%	6,81	6,94	6,88	11.358.205	1.650.522
VESTL	26,84	26,82	26,86	1,82%	26,36	26,94	26,74	38.374.274	1.435.376
VKFYO	30,74	30,56	30,74	-0,65%	30,30	31,24	30,63	2.487.316	81.214
VKGYO	2,74	2,73	2,74	1,11%	2,73	2,75	2,74	17.850.296	6.508.044
VKING	26,10	26,00	26,10	1,56%	25,94	26,36	26,17	3.833.418	146.475
VRGYO	2,26	2,26	2,27	2,73%	2,21	2,27	2,25	14.167.382	6.310.693
VSNMD	82,80	82,75	82,85	2,35%	81,30	83,15	82,53	34.818.445	421.893
YAPRK	13,32	13,30	13,32	1,91%	13,07	13,39	13,29	14.544.656	1.094.410
YATAS	41,54	41,54	41,60	1,07%	41,00	41,78	41,40	15.149.309	365.944
YAYLA	27,68	27,62	27,68	3,52%	26,86	28,42	27,95	13.882.439	496.685
YBTAS	16,81	-	-	0,24%	16,81	16,81	16,81	56.448	3.358
YEOTK	109,30	109,20	109,30	1,67%	108,00	111,60	109,84	505.261.393	4.599.876
YESIL	1,56	1,56	1,57	-0,64%	1,55	1,58	1,56	21.033.351	13.465.775
YGGYO	231,60	231,50	231,80	-3,58%	230,50	240,10	233,67	42.654.441	182.543
YIGIT	24,76	24,74	24,76	1,98%	24,40	24,98	24,80	54.162.554	2.184.422
YKBNK	33,62	33,60	33,62	1,39%	33,26	34,24	33,67	2.532.186.333	75.212.460
YKSLN	3,54	3,54	3,55	2,02%	3,48	3,57	3,54	9.270.467	2.617.613
YONGA	61,50	-	-	4,24%	61,50	61,50	61,50	653.745	10.630
YUNSA	10,36	10,34	10,36	2,07%	10,21	10,40	10,32	39.889.610	3.866.375
YYAPI	1,12	-	-	0,00%	1,12	1,12	1,12	1.316.431	1.175.385
YYLGD	11,88	11,88	11,89	1,80%	11,72	11,95	11,85	24.571.301	2.073.080
ZEDUR	9,90	9,89	9,90	3,34%	9,68	10,01	9,89	15.708.401	1.587.984
ZERGY	15,17	15,18	15,19	6,53%	14,30	15,28	14,90	122.347.697	8.210.650
ZGYO	37,20	37,20	37,24	2,88%	36,26	37,88	37,29	102.996.297	2.762.383
ZOREN	3,17	3,16	3,17	2,59%	3,11	3,27	3,20	91.496.552	28.612.690
ZRGYO	15,10	15,08	15,10	-7,87%	14,78	16,47	15,00	260.467.899	17.366.916

Midas’ın Kulakları

Tümünü Gör

Haz 1, 2026 • 34 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Haz 1, 2026 • 38 dakika once

BRSAN neden tavan oldu?

Haz 1, 2026 • 1 saat once

Nvidia, Computex 2026'da RTX Spark süper çipi ve Vera CPU'yu tanıttı

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