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	10,18	10,18	10,19	1,50%	10,04	10,30	10,16	41.802.632	4.113.865
A1YEN	3,19	3,18	3,19	0,95%	3,17	3,23	3,20	21.529.773	6.737.993
AAGYO	17,11	17,10	17,11	0,23%	17,06	17,19	17,10	44.808.116	2.619.770
ACSEL	151,50	151,50	151,70	0,07%	151,00	156,30	152,50	19.126.963	125.420
ADEL	33,26	33,26	33,28	0,42%	32,88	33,44	33,19	30.476.334	918.227
ADESE	1,02	1,01	1,02	0,99%	1,00	1,02	1,01	66.042.471	65.435.635
ADGYO	56,00	55,95	56,05	2,28%	54,65	56,25	55,51	15.552.741	280.175
AEFES	21,40	21,38	21,40	1,61%	20,92	21,44	21,24	239.814.614	11.291.929
AFYON	12,87	12,87	12,88	0,78%	12,75	12,89	12,82	6.759.727	527.370
AGESA	256,00	255,50	256,00	-0,39%	254,25	257,00	255,35	10.091.066	39.518
AGHOL	33,92	33,92	33,94	0,59%	33,40	34,38	34,06	48.176.894	1.414.407
AGROT	2,81	2,81	2,82	0,36%	2,80	2,83	2,82	22.587.010	8.023.882
AGYO	8,31	8,29	8,35	-0,24%	7,95	8,38	8,24	1.315.982	159.700
AHGAZ	34,02	34,00	34,04	-0,35%	33,82	34,52	34,27	66.337.208	1.935.692
AHSGY	19,22	19,16	19,21	1,53%	18,85	19,32	19,05	10.362.173	544.051
AKBNK	80,65	80,60	80,65	3,40%	78,10	81,10	79,83	5.879.928.807	73.652.735
AKCNS	223,30	223,00	223,30	-0,49%	220,20	230,00	225,23	75.916.512	337.059
AKENR	12,87	12,87	12,88	0,47%	12,50	12,98	12,85	39.539.555	3.076.388
AKFGY	2,88	2,87	2,88	1,05%	2,85	2,88	2,86	19.886.435	6.944.996
AKFIS	66,00	65,95	66,00	-0,08%	65,40	66,50	65,86	44.126.829	670.025
AKFYE	24,72	24,70	24,74	0,16%	24,64	24,96	24,76	42.948.377	1.734.413
AKGRT	7,27	7,26	7,28	-0,68%	7,26	7,44	7,31	79.711.624	10.906.969
AKHAN	33,80	33,78	33,80	0,42%	33,74	34,04	33,86	31.632.518	934.187
AKMGY	257,75	257,75	258,50	0,59%	256,25	260,00	257,62	1.975.433	7.668
AKSA	12,20	12,19	12,20	-0,73%	12,10	12,43	12,20	122.092.789	10.008.299
AKSEN	81,50	81,50	81,55	1,24%	80,60	81,95	81,31	97.306.688	1.196.815
AKSGY	9,35	9,33	9,35	0,32%	9,33	9,80	9,38	6.906.408	735.996
AKSUE	38,12	38,06	38,12	1,65%	36,80	39,50	38,11	105.400.454	2.765.564
AKYHO	2,58	2,57	2,58	0,39%	2,56	2,59	2,57	663.727	258.171
ALARK	101,80	101,70	101,80	1,09%	100,40	102,30	101,38	179.629.889	1.771.823
ALBRK	8,83	8,83	8,84	2,56%	8,61	8,86	8,79	69.834.680	7.946.934
ALCAR	747,50	746,00	748,50	1,56%	735,50	750,00	743,48	6.144.102	8.264
ALCTL	160,50	160,20	160,50	0,69%	157,10	164,60	161,37	44.765.728	277.409
ALFAS	53,95	53,95	54,00	-2,88%	53,85	56,65	55,00	165.387.674	3.007.210
ALGYO	4,75	4,74	4,75	0,21%	4,69	4,82	4,76	200.846.425	42.186.765
ALKA	9,83	9,82	9,83	0,82%	9,65	9,85	9,79	8.713.537	890.542
ALKIM	19,03	19,01	19,02	1,66%	18,76	19,34	19,17	23.571.375	1.229.523
ALKLC	338,00	338,00	338,25	-1,02%	335,75	342,25	338,20	57.902.261	171.209
ALTINS1	75,76	75,74	75,76	-1,16%	75,56	76,64	76,19	294.044.837	3.859.486
ALTNY	16,04	16,03	16,04	0,25%	15,93	16,20	16,01	83.108.194	5.190.810
ALVES	2,69	2,69	2,70	0,00%	2,69	2,72	2,70	51.473.177	19.064.084
ANELE	119,90	-	-	0,00%	119,90	119,90	119,90	11.755.955	98.048
ANGEN	10,68	10,66	10,68	0,85%	10,60	10,71	10,66	8.425.107	790.716
ANHYT	102,00	101,90	102,00	0,69%	101,30	102,70	102,03	40.214.706	394.160
ANSGR	28,20	28,16	28,20	0,43%	27,90	28,20	28,10	18.783.843	668.444
ARASE	117,40	117,40	117,50	0,51%	116,90	120,10	118,42	17.018.901	143.713
ARCLK	103,90	103,90	104,00	0,29%	102,50	104,20	103,31	112.273.630	1.086.762
ARDYZ	57,10	57,10	57,15	-0,35%	56,80	58,10	57,36	61.257.180	1.067.864
ARENA	28,64	28,60	28,64	-4,60%	28,52	30,40	29,21	70.290.504	2.406.255
ARFYE	28,96	28,96	29,00	2,33%	28,80	29,68	29,28	97.880.420	3.342.578
ARMGD	166,40	166,20	166,40	2,72%	162,30	170,60	167,30	120.054.055	717.602
ARSAN	3,29	3,28	3,29	0,92%	3,25	3,30	3,28	13.712.226	4.176.496
ARTMS	41,24	41,20	41,24	4,41%	39,50	41,52	40,67	27.357.441	672.738
ARZUM	2,22	2,21	2,22	0,45%	2,21	2,25	2,23	6.662.696	2.994.654
ASELS	396,00	396,00	396,25	0,25%	390,00	398,50	394,78	3.027.635.895	7.669.088
ASGYO	11,80	11,78	11,80	0,85%	11,67	11,83	11,76	17.187.221	1.461.384
ASTOR	285,50	285,25	285,50	0,53%	281,00	290,00	284,96	2.646.463.832	9.286.999
ASUZU	60,75	60,70	60,75	1,17%	59,95	61,00	60,53	11.446.125	189.085
ATAGY	12,15	12,07	12,15	0,00%	12,03	12,25	12,13	653.332	53.864
ATAKP	55,10	55,10	55,20	1,94%	54,20	55,65	54,89	7.614.573	138.717
ATATP	213,10	213,00	213,20	-1,39%	210,90	219,50	214,53	116.380.411	542.491
ATATR	16,60	16,58	16,60	-0,30%	16,27	16,80	16,55	319.154.676	19.286.252
ATEKS	135,00	-	-	3,61%	135,00	135,00	135,00	1.392.255	10.313
ATLAS	7,53	7,51	7,53	1,07%	7,44	7,55	7,50	2.325.879	310.325
ATSYH	95,00	-	-	3,26%	95,00	95,00	95,00	338.010	3.558
AVGYO	15,92	15,87	15,91	2,18%	15,60	16,24	15,92	10.605.487	666.282
AVHOL	42,62	42,62	42,66	-1,80%	42,04	43,92	42,71	32.583.964	762.849
AVOD	4,47	4,46	4,47	0,45%	4,44	4,50	4,47	11.390.407	2.548.092
AVPGY	56,20	56,20	56,25	0,27%	56,05	56,70	56,35	7.879.903	139.852
AVTUR	17,76	17,75	17,96	4,72%	16,70	18,20	17,88	10.730.326	600.098
AYCES	574,50	574,50	575,00	-0,26%	572,50	600,50	583,75	51.007.500	87.379
AYDEM	25,08	25,08	25,10	1,13%	24,80	25,26	25,10	16.362.683	652.038
AYEN	42,06	42,06	42,08	-7,03%	41,48	45,80	42,84	205.002.914	4.785.239
AYES	33,10	-	-	-0,96%	33,10	33,10	33,10	39.720	1.200
AYGAZ	224,10	223,80	224,10	0,86%	222,30	225,50	223,77	45.400.507	202.894
AZTEK	5,12	5,12	5,13	0,59%	5,07	5,15	5,11	18.221.561	3.564.344
BAGFS	26,76	26,76	26,78	1,29%	26,48	26,96	26,82	24.005.574	895.156
BAHKM	123,60	123,60	123,80	-2,45%	123,60	129,40	125,70	13.101.221	104.224
BAKAB	50,35	50,35	50,50	3,60%	48,60	51,25	50,04	24.317.892	485.980
BALAT	67,90	-	-	2,26%	67,90	67,90	67,90	45.697	673
BALSU	14,07	14,06	14,07	1,08%	13,95	14,45	14,19	65.811.882	4.639.580
BANVT	157,00	156,80	157,00	-4,50%	155,00	162,80	157,85	87.070.222	551.588
BARMA	75,65	75,50	75,65	2,23%	73,85	75,85	74,61	65.169.512	873.431
BASCM	14,86	-	-	0,00%	14,86	14,86	14,86	280.245	18.859
BASGZ	47,84	47,82	47,84	-4,61%	46,98	49,90	48,00	28.604.724	595.913
BAYRK	5,11	5,11	5,12	0,39%	5,09	5,14	5,12	10.448.767	2.041.260
BEGYO	4,14	4,14	4,15	0,49%	4,11	4,15	4,14	4.897.614	1.183.917
BERA	18,06	18,05	18,06	1,06%	17,83	18,09	17,95	73.199.508	4.078.458
BESLR	14,38	14,38	14,39	0,56%	14,25	14,50	14,37	18.698.337	1.301.666
BESTE	37,76	37,76	37,78	-2,93%	37,52	39,40	38,14	202.560.179	5.311.217
BEYAZ	27,34	27,34	27,38	1,11%	27,04	27,66	27,34	3.959.744	144.840
BFREN	140,60	140,60	140,80	0,79%	139,50	142,30	140,80	15.228.288	108.153
BIENY	23,44	23,44	23,48	0,34%	23,30	23,54	23,43	13.415.225	572.489
BIGCH	6,75	6,74	6,75	2,12%	6,63	6,77	6,71	6.628.043	988.420
BIGEN	69,90	-	-	2,49%	69,90	69,90	69,90	4.400.974	62.961
BIGTK	241,90	241,50	241,90	3,11%	232,30	254,25	244,02	201.697.746	826.561
BIMAS	386,25	386,00	386,25	0,98%	378,50	387,25	383,53	1.845.497.773	4.811.875
BINBN	178,30	178,20	178,30	1,60%	174,60	178,50	176,99	19.964.295	112.797
BINHO	9,15	9,14	9,15	0,66%	9,10	9,19	9,15	48.075.923	5.257.305
BIOEN	18,01	18,01	18,03	0,06%	17,91	18,16	18,05	26.709.809	1.480.077
BIZIM	27,14	27,12	27,16	0,15%	27,12	27,44	27,25	2.274.812	83.489
BJKAS	1,72	1,71	1,72	1,78%	1,67	1,72	1,70	54.227.814	31.952.402
BLCYT	25,68	25,68	25,72	-0,54%	25,60	26,36	25,98	35.195.227	1.354.584
BLUME	33,28	33,28	33,34	1,09%	32,78	33,44	33,13	21.167.326	639.010
BMSCH	16,80	16,80	16,81	-0,65%	16,68	17,12	16,81	20.819.902	1.238.383
BMSTL	94,90	94,90	94,95	2,65%	94,65	97,90	95,82	267.538.213	2.792.122
BNTAS	6,74	6,74	6,75	1,05%	6,69	6,75	6,72	5.251.889	781.556
BOBET	18,77	18,76	18,77	0,97%	18,63	18,84	18,77	24.865.524	1.324.937
BORLS	5,63	5,62	5,63	1,81%	5,45	5,94	5,68	64.233.645	11.304.805
BORSK	6,15	6,15	6,16	1,65%	6,07	6,16	6,13	15.102.509	2.465.753
BOSSA	6,46	6,45	6,46	0,62%	6,42	6,48	6,45	2.619.154	406.192
BRISA	89,25	89,20	89,25	-0,83%	89,25	94,45	90,37	6.410.152	70.934
BRKO	15,00	-	-	-2,47%	15,00	15,00	15,00	5.811.975	387.465
BRKSN	8,10	8,09	8,10	0,75%	8,04	8,13	8,08	704.058	87.106
BRKVY	93,90	93,75	93,90	0,97%	92,80	95,00	93,91	21.031.180	223.951
BRLSM	19,27	19,26	19,27	-2,13%	19,00	19,86	19,22	67.329.176	3.502.288
BRMEN	13,62	-	-	0,81%	13,62	13,62	13,62	9.171.681	673.398
BRSAN	615,00	615,00	615,50	0,16%	612,50	624,50	617,86	474.122.391	767.366
BRYAT	1.990,00	1.989,00	1.990,00	0,76%	1.978,00	2.001,00	1.991,84	27.005.419	13.558
BSOKE	35,06	35,02	35,06	1,68%	34,30	35,22	34,78	40.849.066	1.174.513
BTCIM	6,00	5,99	6,00	1,01%	5,94	6,04	6,00	71.535.992	11.933.533
BUCIM	5,99	5,99	6,00	0,50%	5,98	6,01	5,99	4.773.784	796.367
BULGS	43,80	43,78	43,82	2,10%	42,60	43,96	43,52	125.056.639	2.873.514
BURCE	43,60	43,60	43,64	-1,80%	43,42	44,98	43,94	40.612.175	924.295
BURVA	1.035,00	1.035,00	1.038,00	-3,54%	1.034,00	1.072,00	1.044,97	4.772.382	4.567
BVSAN	124,90	124,90	125,10	-1,50%	124,90	128,20	126,39	48.974.233	387.490
BYDNR	39,96	39,94	39,96	1,16%	39,52	40,22	39,85	2.949.136	74.016
CANTE	1,50	1,49	1,50	2,04%	1,47	1,50	1,49	271.295.993	182.326.099
CASA	80,00	-	-	-1,23%	80,00	80,00	80,00	241.040	3.013
CATES	39,70	39,68	39,72	-0,80%	39,46	40,34	39,77	20.279.483	509.872
CCOLA	81,15	81,15	81,20	1,18%	80,20	81,30	80,85	115.510.851	1.428.689
CELHA	16,70	16,70	-	9,94%	15,42	16,70	16,27	204.785.226	12.590.345
CEMAS	4,95	4,94	4,95	0,61%	4,91	4,98	4,94	22.841.790	4.622.857
CEMTS	10,40	10,40	10,41	1,17%	10,27	10,43	10,38	5.091.435	490.742
CEMZY	16,02	16,02	16,03	-5,71%	15,89	17,50	16,20	279.774.261	17.274.193
CEOEM	26,42	26,38	26,42	1,30%	26,10	26,42	26,23	5.833.669	222.438
CGCAM	45,68	45,64	45,68	2,88%	44,58	46,08	45,51	105.292.463	2.313.689
CIMSA	50,50	50,45	50,50	1,20%	49,72	50,65	50,24	58.680.009	1.168.043
CLEBI	1.670,00	1.668,00	1.670,00	1,21%	1.660,00	1.679,00	1.672,18	33.831.525	20.232
CMBTN	1.544,00	1.544,00	1.546,00	2,25%	1.516,00	1.556,00	1.542,91	8.447.411	5.475
CMENT	283,75	-	-	-0,44%	283,75	283,75	283,75	57.034	201
CONSE	2,83	2,82	2,83	2,17%	2,78	2,84	2,81	4.576.241	1.626.104
COSMO	161,00	160,20	161,00	-6,45%	158,20	168,90	162,13	11.970.045	73.832
CRDFA	40,32	40,10	40,32	-0,98%	39,98	40,94	40,30	20.066.781	497.945
CRFSA	157,50	157,50	157,80	2,94%	153,80	158,10	156,40	65.475.912	418.654
CUSAN	24,42	24,42	24,46	1,16%	24,10	24,48	24,25	5.542.196	228.540
CVKMD	43,86	43,86	43,88	0,05%	43,68	45,22	44,26	284.009.026	6.417.155
CWENE	40,88	40,86	40,88	1,89%	40,26	41,32	40,94	328.098.088	8.015.127
DAGI	8,00	7,98	8,00	4,71%	7,71	8,23	8,01	56.082.179	7.004.186
DAPGM	10,51	10,51	10,53	-2,23%	10,51	10,80	10,60	389.068.080	36.707.968
DARDL	2,11	2,10	2,11	0,96%	2,09	2,12	2,11	8.461.215	4.020.241
DCTTR	11,61	11,61	11,63	-1,02%	11,47	11,78	11,57	31.641.369	2.735.321
DENGE	2,50	2,49	2,50	-3,85%	2,48	2,69	2,57	47.840.128	18.612.133
DERHL	13,61	13,60	13,61	-0,15%	13,51	13,76	13,59	31.633.978	2.327.442
DERIM	42,40	42,40	42,46	2,66%	40,64	42,88	42,00	7.110.115	169.309
DESA	12,15	12,13	12,15	0,75%	12,07	12,18	12,14	2.991.492	246.507
DESPC	44,02	43,96	44,02	0,00%	43,60	44,66	44,11	11.598.794	262.937
DEVA	69,55	69,50	69,55	1,31%	68,70	69,80	69,33	23.825.619	343.673
DGATE	119,90	119,70	119,90	-0,91%	119,30	122,40	120,70	11.886.562	98.484
DGGYO	38,40	38,52	-	9,34%	34,50	38,62	36,98	7.878.018	213.010
DGNMO	8,72	8,70	8,72	-1,91%	8,68	8,88	8,75	12.930.646	1.478.242
DIRIT	26,32	-	-	1,31%	26,32	26,32	26,32	90.962	3.456
DITAS	49,86	49,80	49,86	-3,09%	49,38	51,45	50,30	71.226.888	1.416.091
DMLKTG	6,09	6,08	6,09	0,16%	6,08	6,10	6,09	13.407.145	2.201.964
DMRGD	10,18	10,17	10,19	-0,20%	10,10	10,30	10,20	71.151.110	6.974.780
DMSAS	8,65	8,62	8,64	1,29%	8,52	8,65	8,56	5.817.647	679.288
DNISI	23,42	23,36	23,42	3,45%	22,66	24,64	23,78	85.075.181	3.577.640
DOAS	199,20	199,00	199,20	1,12%	198,00	199,70	198,93	76.415.195	384.137
DOCO	11.382,50	11.390,00	11.402,50	-0,85%	11.210,00	11.570,00	11.456,41	24.700.010	2.156
DOFER	33,54	33,54	33,58	0,42%	33,44	33,78	33,54	3.939.455	117.441
DOFRB	154,20	154,10	154,20	2,12%	151,50	155,00	153,53	194.205.416	1.264.946
DOGUB	91,40	91,15	91,35	2,58%	88,00	94,10	91,94	14.618.823	159.013
DOHOL	22,46	22,44	22,46	0,81%	22,10	22,68	22,39	72.822.930	3.253.196
DOKTA	26,32	26,32	26,38	-0,90%	26,16	26,88	26,58	3.809.819	143.356
DSTKF	2.962,50	2.962,50	2.965,00	3,22%	2.845,00	2.982,50	2.912,56	536.089.188	184.061
DUNYH	112,40	112,40	112,50	0,81%	111,80	113,10	112,39	8.417.176	74.892
DURDO	5,47	5,46	5,47	-0,55%	5,42	5,65	5,52	20.648.965	3.741.890
DURKN	20,22	20,22	20,24	1,00%	20,02	20,50	20,33	14.464.075	711.448
DYOBY	15,16	15,16	15,18	-0,39%	15,13	15,44	15,23	15.863.996	1.041.562
DZGYO	8,56	8,56	8,57	1,18%	8,49	8,60	8,54	2.883.350	337.524
EBEBK	83,75	83,65	83,75	0,60%	83,20	83,80	83,45	5.529.240	66.261
ECILC	83,15	83,15	83,20	0,67%	82,60	83,75	83,22	124.613.159	1.497.480
ECOGR	38,36	38,30	38,36	1,75%	38,00	38,40	38,21	40.927.626	1.071.211
ECZYT	352,50	352,00	352,50	1,00%	348,50	352,75	350,07	26.925.799	76.916
EDATA	20,66	20,64	20,68	1,77%	20,00	20,70	20,37	49.625.825	2.436.057
EDIP	36,30	36,20	36,30	0,50%	36,16	36,82	36,38	3.799.001	104.423
EFOR	14,67	14,66	14,67	5,16%	14,00	14,74	14,47	616.905.130	42.645.316
EGEEN	5.725,00	5.725,00	5.727,50	2,00%	5.615,00	5.767,50	5.707,25	52.563.773	9.210
EGEGY	26,78	26,76	26,80	0,98%	26,62	26,88	26,73	12.109.718	453.012
EGEPO	18,59	18,57	18,59	0,76%	18,40	18,70	18,55	17.568.817	947.035
EGGUB	104,10	104,10	104,20	-0,86%	103,70	106,10	104,77	23.725.119	226.456
EGPRO	39,22	39,16	39,22	0,31%	38,86	39,70	39,28	11.537.110	293.750
EGSER	3,22	3,22	3,23	0,63%	3,19	3,24	3,21	1.185.278	368.798
EKDMR	60,30	60,30	60,40	2,12%	59,50	61,30	60,45	386.570.673	6.394.758
EKGYO	22,06	22,04	22,06	2,13%	21,72	22,08	21,92	955.090.629	43.574.905
EKIZ	81,00	-	-	1,25%	81,00	81,00	81,00	62.937	777
EKOS	7,26	7,25	7,26	0,83%	7,15	7,40	7,27	49.619.960	6.826.926
EKSUN	7,08	7,07	7,09	-0,14%	6,99	7,20	7,08	12.095.503	1.708.874
ELITE	37,40	37,40	37,46	0,16%	37,40	37,96	37,67	19.870.954	527.549
EMKEL	21,18	21,18	21,20	1,53%	20,78	21,50	21,12	43.333.835	2.051.492
EMNIS	165,20	-	-	4,16%	165,20	165,20	165,20	28.414	172
EMPAE	106,00	105,70	106,30	-5,78%	101,70	114,00	107,43	354.445.703	3.299.381
ENDAE	18,09	18,09	18,11	0,67%	17,80	18,27	18,03	53.745.289	2.980.236
ENERY	9,60	9,59	9,60	-1,84%	9,58	9,88	9,71	225.573.597	23.225.148
ENJSA	109,20	109,10	109,20	1,77%	107,80	109,80	109,04	68.490.387	628.103
ENKAI	93,45	93,45	93,50	0,86%	92,40	94,05	93,32	480.077.999	5.144.558
ENPRA	69,95	-	-	0,00%	69,95	69,95	69,95	888.645	12.704
ENSRI	8,08	8,07	8,08	-8,18%	8,05	9,06	8,52	468.210.659	54.953.462
ENTRA	4,97	4,97	4,98	3,97%	4,80	5,12	4,99	150.842.836	30.259.944
EPLAS	5,94	5,93	5,94	0,00%	5,85	6,00	5,92	10.508.514	1.774.279
ERBOS	183,40	183,10	183,40	0,99%	182,00	185,00	182,77	3.270.415	17.894
ERCB	58,25	58,25	58,30	1,57%	57,35	58,95	58,17	15.139.642	260.250
EREGL	40,10	40,08	40,10	1,78%	39,62	40,32	40,05	1.458.726.107	36.426.405
ERSU	25,48	25,34	25,48	-0,47%	25,26	25,90	25,39	3.027.665	119.262
ESCAR	49,78	49,70	49,78	2,55%	48,78	50,80	49,85	68.528.265	1.374.613
ESCOM	5,82	5,81	5,82	-3,80%	5,77	6,08	5,89	211.860.743	35.967.261
ESEN	3,80	3,80	3,81	1,06%	3,76	3,81	3,78	56.098.976	14.832.408
ETILR	5,66	5,66	5,67	1,25%	5,54	5,74	5,65	17.568.281	3.107.540
ETYAT	12,58	12,54	12,58	1,78%	12,36	12,94	12,53	3.085.947	246.352
EUHOL	11,00	-	-	0,00%	11,00	11,00	11,00	131.945	11.995
EUKYO	10,16	10,15	10,16	0,40%	10,02	10,32	10,23	3.740.157	365.653
EUPWR	88,80	88,75	88,80	-4,72%	85,55	95,20	89,87	3.000.592.017	33.388.924
EUREN	4,67	4,65	4,67	1,08%	4,62	4,67	4,65	34.975.910	7.525.849
EUYO	6,10	6,03	6,10	0,00%	5,92	6,20	6,04	1.426.576	236.043
EYGYO	2,50	2,50	2,51	1,63%	2,49	2,57	2,53	20.011.839	7.902.904
FADE	16,53	16,53	16,55	2,48%	16,16	16,86	16,58	20.998.234	1.266.346
FENER	3,32	3,31	3,32	1,84%	3,25	3,35	3,30	365.536.788	110.646.271
FLAP	12,93	12,93	12,94	-0,61%	12,90	13,15	12,99	4.554.961	350.714
FMIZP	300,00	299,75	300,25	0,93%	297,75	301,75	299,27	4.327.967	14.462
FONET	5,57	5,56	5,57	5,89%	5,26	5,64	5,50	204.623.569	37.216.359
FORMT	2,23	2,22	2,23	1,36%	2,21	2,24	2,22	16.938.743	7.629.660
FORTE	91,30	91,30	91,40	1,67%	89,90	91,40	90,57	39.401.599	435.024
FRIGO	2,04	-	2,04	-9,73%	2,04	2,04	2,04	7.455.741	3.654.775
FRMPL	41,24	41,24	41,26	-2,46%	41,08	43,52	42,01	173.811.322	4.137.521
FROTO	91,05	91,00	91,05	1,68%	89,20	91,35	90,41	823.768.452	9.111.999
FZLGY	16,59	16,57	16,59	1,16%	15,66	16,87	16,41	261.560.417	15.938.489
GARAN	143,60	143,50	143,60	1,84%	141,00	144,40	143,23	3.703.711.169	25.858.826
GARFA	32,44	32,44	32,48	0,50%	32,16	32,70	32,47	8.436.137	259.829
GATEG	293,00	-	-	0,86%	293,00	293,00	293,00	4.666.611	15.927
GEDIK	6,82	6,81	6,83	-0,29%	6,79	6,94	6,85	17.089.454	2.495.886
GEDZA	33,04	33,04	33,08	0,49%	32,90	33,20	33,03	16.286.172	493.013
GENIL	9,54	9,53	9,55	4,15%	9,21	9,84	9,53	421.233.610	44.186.880
GENKM	19,21	-	19,21	-9,98%	19,21	19,21	19,21	43.409.548	2.259.737
GENTS	6,89	6,89	6,90	0,29%	6,84	6,94	6,89	16.053.309	2.331.163
GEREL	39,08	39,06	39,10	-2,30%	38,78	40,18	39,47	75.838.406	1.921.617
GESAN	70,35	70,30	70,40	-9,28%	69,80	77,55	72,08	2.200.344.070	30.524.681
GIPTA	70,95	70,90	70,95	2,90%	68,85	72,00	70,48	74.834.777	1.061.809
GLBMD	13,00	12,85	12,99	3,09%	12,75	13,00	12,87	1.779.641	138.282
GLCVY	59,85	59,80	59,95	-0,91%	59,10	61,00	59,80	20.600.137	344.484
GLRMK	179,00	179,00	179,20	1,02%	177,50	180,70	179,01	296.416.187	1.655.841
GLRYH	3,27	3,27	3,28	1,55%	3,24	3,28	3,26	8.657.744	2.654.720
GLYHO	18,56	18,55	18,57	6,18%	17,48	18,62	18,05	129.132.151	7.153.022
GMTAS	45,62	45,62	-	9,98%	45,62	45,62	45,62	28.151.600	617.089
GOKNR	25,48	25,48	25,50	1,35%	24,62	26,34	25,52	224.535.294	8.800.162
GOLTS	330,50	330,25	330,50	0,23%	328,50	331,75	330,28	9.544.691	28.899
GOODY	16,85	16,85	16,86	-0,82%	16,80	17,24	16,99	17.826.156	1.049.155
GOZDE	21,92	21,90	21,94	1,20%	21,66	22,10	21,89	16.539.333	755.556
GRNYO	18,70	18,61	18,70	0,59%	18,41	18,77	18,54	1.156.258	62.379
GRSEL	314,00	313,50	314,00	0,32%	312,00	316,50	313,85	35.399.128	112.790
GRTHO	254,75	254,50	254,75	0,89%	247,00	260,50	254,89	572.224.828	2.245.000
GSDDE	13,12	13,11	13,12	0,85%	13,02	13,44	13,24	59.594.787	4.501.106
GSDHO	5,86	5,85	5,86	0,34%	5,84	6,05	5,94	74.710.652	12.583.109
GSRAY	1,05	1,05	1,06	0,00%	1,05	1,06	1,06	21.435.023	20.289.530
GUBRF	510,50	510,00	510,50	0,89%	504,00	515,50	510,79	353.179.584	691.443
GUNDG	1.297,00	1.297,00	1.299,00	-3,21%	1.273,00	1.363,00	1.316,28	191.362.326	145.381
GWIND	27,04	27,02	27,04	0,75%	26,84	27,10	26,99	34.091.747	1.263.022
GZNMI	69,40	69,35	69,40	-1,28%	69,35	71,35	70,03	41.074.684	586.545
HALKB	49,84	49,84	49,86	2,76%	48,56	50,50	49,60	2.983.775.910	60.158.525
HATEK	15,74	15,72	15,75	0,51%	15,65	15,81	15,73	4.285.645	272.391
HATSN	63,95	63,95	64,00	3,81%	63,00	67,70	65,16	791.743.305	12.151.005
HDFGS	2,64	2,63	2,64	1,54%	2,60	2,66	2,63	27.577.207	10.495.103
HEDEF	124,30	124,10	124,30	0,24%	123,00	126,90	124,60	78.945.258	633.581
HEKTS	3,98	3,97	3,98	3,11%	3,85	4,00	3,92	572.026.245	145.925.171
HKTM	13,82	13,81	13,82	0,36%	13,65	14,07	13,85	15.453.702	1.116.118
HLGYO	6,39	6,38	6,39	-0,47%	6,38	6,44	6,41	49.774.201	7.771.631
HOROZ	61,35	61,30	61,35	0,49%	60,90	61,80	61,17	20.065.048	328.045
HRKET	110,80	110,70	110,80	4,23%	106,30	112,70	109,41	220.013.186	2.010.824
HTTBT	41,46	41,46	41,50	0,78%	41,16	41,60	41,43	4.816.924	116.271
HUBVC	2,95	2,94	2,95	-1,67%	2,91	3,03	2,97	2.862.230	965.110
HUNER	3,79	3,79	3,80	2,71%	3,69	3,83	3,76	59.460.553	15.797.483
HURGZ	7,07	7,06	7,07	1,00%	7,00	7,15	7,07	8.011.071	1.132.932
ICBCT	20,54	20,50	20,54	0,88%	20,34	20,98	20,69	17.590.600	850.052
ICUGS	5,42	5,43	5,44	3,24%	5,21	5,54	5,40	44.232.092	8.194.636
IDGYO	4,81	4,80	4,81	0,21%	4,66	4,81	4,76	1.983.825	416.554
IEYHO	130,20	130,20	130,30	1,09%	129,00	131,60	130,59	63.334.511	485.003
IHAAS	62,40	-	62,40	-9,96%	62,40	62,40	62,40	35.890.546	575.169
IHEVA	2,10	2,09	2,10	0,96%	2,05	2,10	2,08	1.512.199	726.605
IHGZT	1,38	1,37	1,38	1,47%	1,36	1,38	1,37	8.122.493	5.928.858
IHLAS	1,24	1,23	1,24	2,48%	1,20	1,25	1,22	103.831.733	84.869.735
IHLGM	1,86	1,85	1,86	1,09%	1,84	1,87	1,85	27.239.977	14.701.190
IHYAY	1,68	1,67	1,68	0,60%	1,66	1,69	1,68	2.138.135	1.275.730
IMASM	3,10	3,10	3,11	0,65%	3,09	3,13	3,11	10.651.797	3.425.695
INDES	11,59	11,59	11,60	-0,43%	11,54	11,78	11,65	30.531.323	2.620.244
INFO	4,47	4,47	4,48	0,68%	4,44	4,79	4,63	270.141.282	58.361.569
INGRM	414,25	413,75	414,50	1,04%	391,50	418,50	411,53	6.061.817	14.730
INTEK	241,00	-	-	0,00%	241,00	241,00	241,00	131.104	544
INTEM	265,50	265,00	265,50	1,14%	255,75	265,75	263,03	4.577.276	17.402
INVEO	7,88	7,87	7,89	1,03%	7,82	7,91	7,86	7.067.232	899.141
INVES	760,00	759,50	760,00	1,33%	750,00	765,00	759,18	21.068.082	27.751
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,95	-	-	0,00%	73,95	73,95	73,95	324.049	4.382
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	15,36	15,35	15,36	2,81%	14,97	15,44	15,25	4.479.143.142	293.785.856
ISDMR	59,85	59,75	59,85	3,01%	58,35	60,35	59,79	52.832.196	883.701
ISFIN	20,24	20,22	20,24	0,60%	20,14	20,34	20,23	6.225.033	307.784
ISGSY	122,60	122,60	-	9,96%	113,70	122,60	119,93	296.840.670	2.475.064
ISGYO	20,46	20,44	20,48	0,69%	20,34	20,58	20,50	8.907.795	434.454
ISKPL	7,37	7,36	7,37	-6,83%	7,30	7,98	7,49	347.405.599	46.395.980
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,58	37,56	37,58	1,02%	37,22	37,72	37,52	103.238.635	2.751.671
ISSEN	7,76	7,75	7,76	1,04%	7,70	7,90	7,79	8.864.944	1.137.964
ISYAT	8,07	8,06	8,07	0,88%	8,01	8,08	8,05	2.489.899	309.472
IZENR	10,41	10,41	10,42	0,77%	10,30	10,44	10,38	79.535.611	7.663.026
IZFAS	63,40	63,30	63,40	1,12%	62,65	63,50	62,99	157.506.441	2.500.572
IZINV	65,90	65,80	65,90	-4,63%	65,45	71,80	67,95	49.423.913	727.406
IZMDC	8,10	8,10	8,11	1,50%	8,01	8,12	8,06	6.694.721	830.564
JANTS	16,82	16,80	16,82	0,66%	16,72	16,92	16,84	8.649.983	513.740
KAPLM	621,50	620,00	621,50	0,40%	617,50	629,00	621,24	22.064.584	35.517
KAREL	10,77	10,75	10,77	1,89%	10,71	10,90	10,80	90.508.422	8.384.228
KARSN	12,97	12,96	12,97	1,65%	12,66	13,11	12,87	114.836.026	8.924.136
KARTN	129,00	129,00	129,20	0,39%	118,50	130,00	125,15	133.666.115	1.068.093
KATMR	2,69	2,68	2,69	0,37%	2,67	2,70	2,68	60.716.334	22.631.156
KAYSE	4,52	4,51	4,52	0,89%	4,51	4,56	4,52	10.094.650	2.232.366
KBORU	24,42	24,44	24,48	-0,25%	24,28	24,76	24,51	22.683.381	925.511
KCAER	15,29	15,29	15,30	2,48%	15,03	15,37	15,17	88.344.461	5.825.041
KCHOL	198,60	198,50	198,60	1,48%	196,40	199,20	198,05	2.480.946.083	12.527.055
KENT	390,00	-	-	0,00%	390,00	390,00	390,00	25.350	65
KERVN	7,00	-	-	0,00%	7,00	7,00	7,00	373.303	53.329
KFEIN	10,49	10,48	10,49	-0,38%	10,42	10,64	10,54	30.368.378	2.881.752
KGYO	12,15	12,14	12,16	-0,74%	12,06	12,35	12,15	42.652.269	3.509.800
KIMMR	16,90	16,90	16,91	1,14%	16,65	16,99	16,79	7.007.025	417.311
KLGYO	5,18	5,18	5,19	1,17%	5,11	5,20	5,16	25.427.746	4.930.866
KLKIM	31,60	31,58	31,60	1,09%	31,34	31,68	31,48	22.412.344	711.909
KLMSN	32,28	32,24	32,28	0,25%	31,96	32,50	32,17	11.298.419	351.205
KLNMA	9,14	-	-	0,00%	9,14	9,14	9,14	108.547	11.876
KLRHO	91,45	91,45	91,50	1,16%	89,50	92,50	90,80	135.859.724	1.496.272
KLSER	29,00	28,98	29,00	1,40%	28,70	29,26	29,03	17.506.076	603.086
KLSYN	13,81	13,80	13,82	-7,93%	13,50	15,06	14,08	82.838.368	5.885.263
KLYPV	64,75	64,75	-	9,93%	59,20	64,75	63,76	184.032.774	2.886.344
KMPUR	21,46	21,42	21,46	1,71%	21,10	21,66	21,50	13.386.887	622.563
KNFRT	14,84	14,84	14,87	-0,67%	14,66	15,20	14,89	28.460.207	1.911.472
KOCMT	2,85	2,84	2,85	7,14%	2,74	2,86	2,80	127.856.308	45.660.693
KONKA	14,97	14,94	14,97	-0,60%	14,72	15,26	14,90	12.545.221	842.200
KONTR	6,15	-	-	-9,96%	6,15	6,15	6,15	5.172.863	841.116
KONYA	3.845,00	3.845,00	3.847,50	3,22%	3.730,00	3.905,00	3.854,41	44.341.143	11.504
KOPOL	6,65	6,64	6,65	0,91%	6,62	6,78	6,70	34.841.588	5.204.394
KORDS	74,05	74,00	74,15	-3,58%	73,95	77,95	76,24	69.823.847	915.887
KOTON	14,69	14,69	14,70	1,10%	14,56	14,72	14,65	12.383.054	845.555
KRDMA	41,04	41,04	41,06	0,59%	40,92	41,42	41,10	94.387.573	2.296.818
KRDMB	105,60	105,50	105,60	-1,40%	105,10	108,50	105,98	81.697.888	770.867
KRDMD	40,74	40,72	40,74	3,35%	39,68	40,80	40,27	1.016.578.055	25.247.328
KRGYO	2,72	2,71	2,72	0,74%	2,69	2,76	2,73	26.097.922	9.562.293
KRONT	21,16	21,12	21,16	-2,49%	20,88	21,44	21,07	13.852.283	657.347
KRPLS	9,37	9,36	9,37	3,08%	9,05	9,46	9,30	22.136.569	2.380.428
KRSTL	10,80	10,80	10,81	0,28%	10,76	10,92	10,83	18.116.940	1.673.472
KRTEK	24,04	23,94	24,10	0,92%	23,76	24,16	23,92	470.922	19.691
KRVGD	3,03	3,03	3,04	3,77%	2,95	3,06	3,00	19.359.248	6.444.113
KSTUR	2.970,00	-	-	0,76%	2.970,00	2.970,00	2.970,00	317.790	107
KTLEV	185,70	185,60	185,70	4,86%	178,00	187,40	184,40	3.703.706.195	20.084.775
KTSKR	99,70	99,70	99,80	0,00%	99,00	103,80	101,09	62.841.254	621.663
KUTPO	91,00	90,95	91,10	1,11%	89,95	91,15	90,63	5.508.615	60.779
KUVVA	148,00	148,20	149,80	-2,25%	148,00	152,90	149,57	3.522.333	23.550
KUYAS	70,50	70,50	70,60	2,62%	68,00	70,60	69,44	185.771.971	2.675.198
KZBGY	3,25	3,25	3,26	1,88%	3,21	3,29	3,26	80.574.397	24.705.750
KZGYO	23,34	23,32	23,34	1,66%	23,04	23,48	23,30	14.455.952	620.366
LIDER	105,80	105,70	105,90	-1,40%	105,50	107,70	106,28	23.506.540	221.186
LIDFA	3,14	3,13	3,14	3,97%	2,97	3,16	3,09	43.515.700	14.064.732
LILAK	36,26	36,22	36,26	-0,77%	36,18	36,90	36,44	56.565.096	1.552.180
LINK	7,12	7,12	7,13	0,99%	7,05	7,16	7,11	64.803.241	9.120.010
LKMNH	15,41	15,39	15,41	0,72%	15,30	15,43	15,37	2.653.347	172.598
LMKDC	29,04	29,02	29,04	0,48%	28,98	29,18	29,07	32.083.398	1.103.561
LOGO	143,00	142,90	143,00	1,35%	141,50	143,40	142,39	23.158.382	162.646
LRSHO	3,53	3,52	3,53	1,44%	3,49	3,54	3,51	12.537.589	3.568.720
LUKSK	112,80	112,70	113,00	2,17%	109,00	114,50	111,85	26.143.686	233.733
LXGYO	17,19	17,19	17,20	0,82%	17,10	17,37	17,22	88.356.599	5.131.034
LYDHO	176,60	176,50	176,90	0,34%	174,70	179,00	176,25	16.906.465	95.925
LYDYE	14.022,50	13.982,50	14.017,50	1,78%	13.782,50	14.180,00	13.978,43	6.891.365	493
MAALT	1.156,00	1.154,00	1.156,00	0,35%	1.149,00	1.167,00	1.156,79	13.577.237	11.737
MACKO	38,92	38,90	38,92	0,05%	38,26	39,28	38,62	13.010.306	336.922
MAGEN	36,06	36,04	36,06	5,62%	34,14	36,66	35,43	547.464.169	15.451.691
MAKIM	20,90	20,90	-	10,00%	18,89	20,90	20,33	221.521.885	10.896.466
MAKTK	12,81	12,81	12,82	0,31%	12,65	12,91	12,78	18.179.781	1.422.770
MANAS	28,88	28,88	28,90	-0,55%	28,84	29,30	29,04	134.763.134	4.641.126
MARBL	13,74	13,74	13,75	1,10%	13,59	14,01	13,80	34.958.544	2.533.366
MARKA	79,55	79,55	79,70	1,99%	78,50	82,50	80,92	87.769.411	1.084.657
MARMR	2,39	2,39	2,40	0,42%	2,38	2,40	2,39	39.862.573	16.664.751
MARTI	1,79	1,78	1,79	-1,65%	1,78	1,84	1,81	45.481.503	25.158.114
MAVI	42,26	42,26	42,28	0,28%	42,14	42,58	42,35	54.598.961	1.289.167
MCARD	177,00	177,00	177,20	0,00%	176,20	178,70	177,34	122.065.671	688.332
MEDTR	30,00	30,00	30,02	-0,66%	29,72	30,28	30,01	7.493.232	249.670
MEGAP	2,25	-	-	-4,66%	2,25	2,25	2,25	580.534	258.015
MEGMT	82,45	82,45	82,50	-0,78%	81,45	83,40	82,45	149.831.606	1.817.153
MEKAG	3,79	3,78	3,79	1,61%	3,74	3,96	3,86	100.603.061	26.054.210
MEPET	24,76	24,76	24,96	0,32%	23,52	25,20	24,30	6.594.488	271.398
MERCN	26,52	26,50	26,52	3,35%	25,10	26,98	26,27	141.051.138	5.368.866
MERIT	17,77	17,76	17,78	1,95%	17,40	17,92	17,70	29.113.863	1.644.617
MERKO	1,77	1,77	1,78	0,00%	1,75	1,80	1,77	41.518.685	23.428.964
METRO	8,65	8,64	8,65	3,22%	8,30	8,76	8,59	31.092.686	3.620.714
MEYSU	15,43	15,42	15,43	0,26%	15,19	15,67	15,41	116.343.487	7.550.823
MGROS	693,00	692,50	693,00	1,76%	682,50	696,50	691,44	411.637.321	595.338
MHRGY	4,06	4,04	4,06	2,27%	3,99	4,07	4,04	4.537.826	1.124.656
MIATK	47,20	47,18	47,20	-0,51%	46,64	48,04	47,28	696.962.848	14.741.868
MMCAS	56,95	-	-	-4,29%	56,95	56,95	56,95	44.592	783
MNDRS	11,71	11,69	11,71	1,83%	11,53	11,76	11,68	22.274.492	1.907.715
MNDTR	5,93	5,92	5,94	1,19%	5,87	5,94	5,91	2.162.740	365.831
MOBTL	14,03	14,03	14,06	-0,14%	13,75	14,38	13,99	15.722.101	1.124.042
MOGAN	12,52	12,51	12,53	0,81%	12,46	12,66	12,58	51.095.017	4.062.854
MOPAS	36,38	36,36	36,40	0,55%	36,20	36,84	36,44	58.067.412	1.593.610
MPARK	442,00	441,25	442,00	3,70%	433,25	448,25	440,29	230.896.747	524.425
MRGYO	1,59	1,58	1,59	0,00%	1,58	1,61	1,60	30.380.460	19.052.312
MRSHL	1.618,00	1.617,00	1.619,00	3,06%	1.575,00	1.623,00	1.604,54	20.443.409	12.741
MSGYO	7,06	7,06	7,08	-0,42%	6,89	7,29	7,02	19.752.029	2.815.145
MTRKS	29,38	29,36	29,40	2,30%	28,48	29,38	28,91	15.083.650	521.740
MTRYO	10,25	10,25	10,26	1,69%	10,08	10,34	10,21	488.030	47.786
MZHLD	6,00	5,98	5,99	0,33%	5,91	6,01	5,99	375.663	62.699
NATEN	6,80	6,80	6,81	0,29%	6,78	6,83	6,80	17.336.094	2.548.113
NETAS	70,30	70,25	70,40	1,74%	69,00	71,80	70,80	39.627.096	559.715
NETCD	159,70	159,60	159,80	0,82%	158,50	164,30	161,18	332.866.168	2.065.159
NIBAS	4,51	4,50	4,51	0,45%	4,47	4,55	4,50	9.295.467	2.066.132
NTGAZ	12,14	12,13	12,15	-0,41%	12,00	12,29	12,15	11.863.943	976.428
NTHOL	43,94	43,90	43,94	2,57%	42,62	44,12	43,60	54.837.838	1.257.773
NUGYO	10,82	10,81	10,83	0,46%	10,75	10,92	10,80	6.720.607	622.468
NUHCM	226,30	226,00	226,30	-0,44%	225,50	228,00	226,27	3.654.227	16.150
OBAMS	7,08	7,08	7,09	0,71%	7,04	7,18	7,11	65.191.073	9.172.341
OBASE	41,00	41,02	41,04	-1,49%	40,92	42,38	41,31	9.013.872	218.182
ODAS	8,81	8,81	8,82	4,88%	8,42	8,83	8,70	760.001.996	87.332.076
ODINE	1.737,00	1.736,00	1.738,00	-0,74%	1.722,00	1.785,00	1.749,93	263.478.749	150.565
OFSYM	60,95	60,80	60,90	2,09%	59,70	61,45	60,94	41.967.063	688.679
ONCSM	265,25	264,75	265,25	1,05%	262,50	266,25	264,36	15.796.222	59.752
ONRYT	64,10	64,10	64,15	-0,85%	63,60	65,00	64,01	28.552.198	446.073
ORCAY	4,30	4,30	4,31	2,38%	4,11	4,40	4,27	5.501.649	1.288.494
ORGE	126,30	126,20	126,40	2,18%	121,10	129,10	124,98	142.188.834	1.137.693
ORMA	198,20	-	-	-3,88%	198,20	198,20	198,20	149.245	753
OSMEN	7,47	7,45	7,47	0,95%	7,41	7,50	7,45	2.599.523	349.031
OSTIM	2,77	2,76	2,77	1,47%	2,74	2,77	2,76	29.308.915	10.640.187
OTKAR	353,75	353,50	353,75	0,71%	352,00	354,75	353,53	64.956.317	183.736
OTTO	202,10	202,00	202,10	-0,35%	201,50	210,00	202,87	20.425.252	100.680
OYAKC	21,80	21,78	21,80	1,02%	21,62	21,94	21,78	114.428.935	5.253.797
OYAYO	54,05	53,85	54,05	-4,17%	52,00	56,00	53,50	12.473.157	233.156
OYLUM	8,35	8,35	8,36	0,00%	8,30	8,40	8,34	1.351.388	161.968
OYYAT	47,10	47,10	47,44	-4,54%	46,46	52,80	49,12	66.816.187	1.360.183
OZATD	1.724,00	1.721,00	1.724,00	-6,81%	1.666,00	1.848,00	1.714,81	586.228.992	341.863
OZGYO	2,12	2,12	2,13	0,47%	2,11	2,14	2,13	5.885.457	2.768.151
OZKGY	15,22	15,22	15,23	-0,65%	15,18	15,34	15,24	14.535.799	953.556
OZRDN	30,76	30,76	30,82	-2,78%	29,50	30,98	30,24	4.051.475	133.962
OZSUB	29,82	29,84	29,88	1,08%	29,42	29,82	29,66	8.790.214	296.366
OZYSR	11,84	11,84	11,85	1,81%	11,63	11,92	11,77	9.220.921	783.317
PAGYO	138,70	138,60	138,80	0,14%	136,20	142,00	138,67	4.610.477	33.248
PAHOL	1,58	1,57	1,58	1,28%	1,55	1,58	1,57	261.043.682	166.533.403
PAMEL	85,00	85,00	85,10	0,53%	83,90	85,20	84,58	3.287.340	38.866
PAPIL	15,05	15,04	15,05	0,13%	14,90	15,12	15,01	43.916.168	2.926.355
PARSN	92,55	92,50	92,55	0,43%	92,05	94,10	92,69	23.187.437	250.165
PASEU	112,50	112,40	112,50	-2,93%	112,20	116,00	113,60	187.417.870	1.649.792
PATEK	23,68	23,66	23,68	0,85%	23,48	23,82	23,64	77.856.972	3.293.181
PCILT	34,52	34,50	34,58	-0,23%	33,88	34,86	34,35	17.116.807	498.270
PEKGY	13,12	13,11	13,12	-0,83%	13,10	13,45	13,29	377.286.297	28.395.987
PENGD	12,02	12,00	12,02	0,33%	11,91	12,09	12,00	21.315.777	1.776.307
PENTA	15,02	15,00	15,03	1,97%	14,80	15,06	14,92	10.540.525	706.467
PETKM	20,14	20,12	20,14	0,30%	19,93	20,20	20,08	592.068.060	29.482.747
PETUN	12,26	12,25	12,26	0,66%	12,16	12,39	12,23	6.399.700	523.493
PGSUS	183,40	183,40	183,50	1,89%	182,00	183,80	183,18	798.162.725	4.357.363
PINSU	11,29	11,28	11,30	0,18%	11,17	11,35	11,25	11.734.550	1.043.455
PKART	150,40	150,40	150,60	3,01%	147,50	158,20	153,37	138.670.832	904.139
PKENT	150,00	149,90	150,00	0,67%	148,60	150,30	149,54	9.012.804	60.270
PLTUR	23,32	23,32	23,34	0,34%	23,08	23,68	23,34	20.237.521	867.052
PNLSN	45,78	45,76	45,82	1,19%	45,28	45,88	45,58	11.081.455	243.121
PNSUT	12,22	12,22	12,24	0,49%	12,19	12,32	12,23	15.581.772	1.274.251
POLHO	21,02	21,02	21,04	1,64%	20,70	21,46	21,08	42.901.219	2.035.355
POLTK	5.110,00	5.095,00	5.110,00	0,59%	5.050,00	5.200,00	5.135,70	19.289.678	3.756
PRDGS	7,39	7,38	7,39	0,54%	7,34	7,42	7,38	6.294.023	852.990
PRKAB	39,22	39,18	39,22	-0,10%	38,92	39,66	39,18	14.543.950	371.247
PRKME	19,22	19,21	19,22	-1,49%	19,01	20,34	19,63	83.852.696	4.272.323
PRZMA	45,96	45,90	45,96	-2,00%	44,82	47,80	46,22	80.455.113	1.740.678
PSDTC	120,40	119,40	120,40	0,84%	117,30	121,00	118,97	1.332.404	11.200
PSGYO	3,73	3,73	3,74	-2,61%	3,66	3,86	3,75	956.077.188	255.035.002
QNBFK	37,20	-	-	-0,96%	37,20	37,20	37,20	55.800	1.500
QNBTR	219,00	-	-	0,00%	219,00	219,00	219,00	131.619	601
QUAGR	4,08	4,08	4,09	-0,49%	4,07	4,14	4,09	69.898.902	17.076.408
RALYH	203,00	202,80	203,00	-0,44%	201,10	208,00	203,89	122.418.068	600.400
RAYSG	198,40	198,10	198,30	0,40%	196,00	199,20	198,38	12.470.247	62.861
REEDR	7,13	7,13	7,14	0,99%	7,10	7,17	7,13	43.109.302	6.047.237
RGYAS	198,80	198,80	198,90	-0,60%	197,50	200,50	198,96	99.350.438	499.362
RNPOL	2,56	2,56	2,58	0,00%	2,52	2,72	2,58	2.967.199	1.148.770
RODRG	24,10	24,16	24,34	-3,60%	24,10	25,18	24,68	2.472.930	100.182
RTALB	3,52	3,51	3,52	0,86%	3,48	3,53	3,50	24.486.732	6.992.337
RUBNS	23,58	23,56	23,58	0,34%	23,04	23,82	23,48	30.078.591	1.280.951
RUZYE	10,52	10,52	10,53	0,86%	10,42	10,61	10,55	17.585.995	1.667.189
RYGYO	32,82	32,82	32,86	2,76%	31,76	33,00	32,38	26.563.475	820.306
RYSAS	24,72	24,72	24,74	0,82%	24,26	24,76	24,54	19.736.185	804.129
SAFKR	24,30	24,26	24,30	1,42%	23,96	24,30	24,14	13.562.127	561.806
SAHOL	103,10	103,00	103,10	3,31%	100,20	103,30	101,85	1.694.904.903	16.641.725
SAMAT	6,42	6,42	6,43	0,78%	6,37	6,50	6,46	2.237.316	346.608
SANEL	61,70	61,70	-	9,98%	56,10	61,70	59,97	33.238.927	554.218
SANFM	8,80	8,79	8,80	-0,68%	8,75	8,90	8,83	32.287.754	3.656.869
SANKO	22,00	21,94	22,02	1,38%	21,74	22,00	21,89	1.818.079	83.055
SARKY	28,66	28,62	28,64	0,28%	28,40	28,98	28,70	88.708.751	3.091.072
SASA	2,79	2,78	2,79	1,82%	2,74	2,79	2,77	2.752.214.793	993.162.485
SAYAS	52,95	52,90	52,95	1,44%	52,00	53,90	53,10	37.144.342	699.458
SDTTR	253,00	253,00	253,25	-1,08%	249,00	256,75	251,69	101.635.208	403.819
SEGMN	52,95	52,95	53,05	-0,09%	52,65	54,30	53,22	41.295.523	775.961
SEGYO	4,90	4,89	4,90	1,24%	4,84	4,95	4,90	7.364.836	1.504.060
SEKFK	10,20	10,18	10,20	-0,20%	10,12	10,22	10,17	232.056	22.818
SEKUR	10,30	10,29	10,30	2,59%	9,78	10,50	10,19	16.395.519	1.609.732
SELEC	164,10	164,10	-	9,99%	156,50	164,10	163,78	2.076.196.052	12.681.157
SELVA	2,08	2,08	2,09	0,00%	2,07	2,11	2,09	23.020.552	11.026.120
SERNT	9,85	9,83	9,85	2,60%	9,56	10,00	9,80	65.087.763	6.645.273
SEYKM	4,73	4,71	4,73	0,00%	4,69	4,77	4,73	4.025.204	850.791
SILVR	2,62	2,62	2,63	0,38%	2,59	2,65	2,63	534.812	203.634
SISE	46,46	46,46	46,48	3,47%	45,16	46,54	45,94	1.466.020.773	31.909.357
SKBNK	15,07	15,07	15,09	3,93%	14,51	15,22	14,90	412.423.326	27.677.302
SKTAS	4,74	4,73	4,74	7,73%	4,40	4,74	4,63	197.543.096	42.684.172
SKYLP	295,25	295,25	295,75	0,43%	290,00	297,50	293,17	3.644.393	12.431
SKYMD	13,38	13,37	13,38	2,06%	13,13	13,55	13,35	24.110.783	1.806.117
SMART	33,52	33,52	33,54	0,00%	33,04	33,84	33,55	10.403.569	310.111
SMRTG	12,09	12,08	12,09	-1,71%	12,01	12,53	12,30	174.950.889	14.226.990
SMRVA	14,22	14,21	14,22	-0,21%	14,11	14,32	14,20	46.992.738	3.309.068
SNGYO	3,88	3,88	3,89	1,04%	3,85	3,91	3,88	16.268.738	4.192.440
SNICA	4,19	4,18	4,19	-3,23%	4,14	4,30	4,18	38.420.547	9.189.781
SNPAM	22,40	-	-	0,00%	22,40	22,40	22,40	30.710	1.371
SODSN	8,93	-	-	-0,22%	8,93	8,93	8,93	35.809	4.010
SOKE	16,35	16,35	16,37	0,62%	15,96	16,50	16,26	38.758.478	2.383.273
SOKM	49,38	49,36	49,38	1,35%	48,84	49,82	49,38	126.158.028	2.554.710
SONME	131,90	131,10	131,90	-2,94%	129,70	137,00	132,22	2.916.180	22.055
SRVGY	3,02	3,02	3,03	0,67%	2,99	3,03	3,01	76.016.217	25.241.143
SUMAS	380,50	-	-	-0,13%	380,50	380,50	380,50	243.140	639
SUNTK	30,22	30,18	30,20	1,34%	29,82	30,38	30,09	6.490.466	215.690
SURGY	72,90	72,85	72,90	2,60%	70,65	73,85	72,44	110.106.263	1.520.034
SUWEN	7,33	7,31	7,33	-0,14%	7,25	7,47	7,33	13.528.645	1.846.566
SVGYO	21,00	20,98	21,00	0,00%	20,88	21,40	21,09	229.776.277	10.893.584
TABGD	248,30	248,20	248,30	-0,04%	247,80	250,25	249,03	22.513.907	90.408
TARKM	562,50	561,50	562,50	0,81%	559,00	569,00	563,98	28.421.945	50.395
TATEN	14,44	14,43	14,44	0,28%	14,30	14,57	14,45	56.160.964	3.885.746
TATGD	18,95	18,93	18,95	-0,63%	18,88	19,18	18,99	14.299.468	753.027
TAVHL	306,00	306,00	306,25	1,92%	303,00	308,00	305,74	509.890.465	1.667.706
TBORG	136,00	135,80	136,00	0,59%	135,00	136,30	135,82	6.038.754	44.463
TCELL	114,60	114,60	114,70	2,23%	112,40	114,90	113,64	1.096.702.993	9.650.707
TCKRC	140,90	140,90	141,10	-1,12%	140,10	143,50	141,23	71.653.799	507.372
TDGYO	15,79	15,51	15,77	0,57%	15,05	15,90	15,67	4.877.316	311.341
TEHOL	33,12	33,12	33,14	0,00%	33,00	33,18	33,10	341.116.957	10.306.336
TEKTU	10,05	10,04	10,06	0,90%	9,97	10,10	10,04	18.340.694	1.827.045
TERA	159,90	159,80	159,90	-0,99%	158,70	167,10	163,21	2.025.959.092	12.412.973
TEZOL	17,11	17,09	17,12	0,41%	17,03	17,25	17,10	17.203.706	1.006.149
TGSAS	178,50	178,20	178,60	-1,11%	177,70	184,90	179,45	18.220.125	101.536
THYAO	326,25	326,25	326,50	1,40%	323,75	328,00	326,40	6.015.673.243	18.430.487
TKFEN	138,00	138,00	138,10	1,25%	136,60	139,00	138,12	159.325.730	1.153.537
TKNSA	20,10	20,08	20,10	1,01%	19,95	20,16	20,07	7.822.145	389.719
TLMAN	101,60	101,60	101,70	0,99%	100,60	102,30	101,22	7.307.406	72.191
TMPOL	440,75	440,00	440,75	-2,70%	432,25	452,75	440,71	54.487.750	123.637
TMSN	91,65	91,65	91,70	2,12%	89,80	92,30	91,11	17.992.774	197.477
TNZTP	25,20	25,18	25,20	1,37%	24,86	25,34	25,16	10.144.648	403.192
TOASO	329,50	329,50	329,75	0,08%	329,00	332,75	330,97	250.579.060	757.103
TRALT	47,54	47,54	47,58	-0,67%	47,30	48,60	47,95	2.552.120.503	53.230.098
TRCAS	41,82	41,82	41,86	0,97%	41,40	41,94	41,65	7.830.463	188.009
TRENJ	89,45	89,35	89,45	-0,83%	89,10	91,15	90,13	58.206.600	645.811
TRGYO	98,95	98,95	99,00	0,66%	98,25	99,30	98,74	34.120.073	345.568
TRHOL	1.634,00	1.635,00	1.637,00	-3,83%	1.623,00	1.670,00	1.638,06	30.543.307	18.646
TRILC	1,18	-	-	-1,67%	1,18	1,18	1,18	3.133.586	2.655.581
TRMET	114,50	114,40	114,50	-2,14%	114,30	117,30	116,09	237.711.412	2.047.635
TSGYO	7,07	7,06	7,07	1,43%	6,92	7,16	7,00	5.094.247	727.497
TSKB	12,30	12,30	12,31	1,99%	12,07	12,33	12,25	110.605.030	9.030.074
TSPOR	0,93	0,92	0,93	1,09%	0,92	0,93	0,93	37.836.996	40.793.267
TTKOM	63,40	63,35	63,40	1,52%	62,70	63,65	63,24	818.931.843	12.950.321
TTRAK	451,00	450,75	451,00	2,85%	438,50	451,75	447,40	47.111.237	105.301
TUCLK	4,23	4,23	4,24	0,71%	4,22	4,29	4,25	12.267.301	2.887.558
TUKAS	2,39	2,38	2,39	0,84%	2,37	2,39	2,38	29.566.191	12.411.984
TUPRS	224,60	224,50	224,60	-0,93%	223,90	227,60	225,60	1.939.569.677	8.597.398
TUREX	8,12	8,12	8,13	0,62%	8,09	8,15	8,12	40.814.596	5.024.207
TURGG	30,42	30,38	30,42	-4,04%	30,30	32,54	31,38	49.084.381	1.564.151
TURSG	6,50	6,49	6,50	2,04%	6,39	6,53	6,49	140.794.271	21.710.946
UCAYM	35,44	35,42	35,44	0,11%	34,72	35,96	35,32	136.335.947	3.860.041
UFUK	1.590,00	1.588,00	1.590,00	0,44%	1.528,00	1.598,00	1.578,96	25.741.815	16.303
ULAS	26,50	26,50	26,60	-0,75%	26,50	26,80	26,58	2.763.938	103.984
ULKER	115,90	115,80	115,90	1,05%	114,70	116,00	115,59	258.858.633	2.239.545
ULUFA	1,94	1,94	1,95	2,65%	1,90	1,95	1,93	16.550.722	8.592.542
ULUSE	326,50	325,75	326,50	-4,39%	322,50	341,50	326,77	75.566.399	231.254
ULUUN	8,61	8,60	8,61	0,00%	8,52	8,82	8,65	41.507.734	4.799.372
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,77	12,74	12,78	0,95%	12,65	12,80	12,73	2.752.670	216.183
USAK	1,50	1,50	1,51	0,00%	1,50	1,52	1,51	17.238.116	11.422.312
VAKBN	34,98	34,96	34,98	2,52%	34,26	35,44	34,94	1.391.982.461	39.836.286
VAKFA	12,55	12,55	12,56	0,32%	12,47	12,59	12,54	58.225.134	4.643.637
VAKFN	1,71	1,71	1,72	1,18%	1,70	1,72	1,71	17.866.836	10.442.100
VAKKO	80,75	80,45	80,70	3,46%	78,05	81,30	80,28	9.619.921	119.830
VANGD	105,20	105,20	105,50	1,64%	99,85	108,90	104,54	54.062.270	517.124
VBTYZ	30,24	30,20	30,26	1,07%	29,66	30,72	30,11	38.216.718	1.269.150
VERTU	45,62	45,62	45,70	1,83%	44,34	46,60	45,13	30.501.868	675.921
VERUS	695,00	695,00	696,50	-0,71%	693,50	704,50	696,23	23.137.058	33.232
VESBE	6,51	6,51	6,52	1,72%	6,38	6,54	6,47	21.106.023	3.260.228
VESTL	25,50	25,48	25,50	2,57%	24,94	25,56	25,29	84.855.618	3.355.656
VKFYO	28,02	28,04	28,06	0,00%	27,80	28,50	28,08	2.186.999	77.889
VKGYO	2,82	2,81	2,82	1,44%	2,79	2,83	2,81	13.763.015	4.901.886
VKING	25,60	25,52	25,60	1,51%	25,22	25,64	25,49	2.264.839	88.847
VRGYO	2,13	2,12	2,13	0,95%	2,11	2,14	2,12	14.390.234	6.783.916
VSNMD	87,15	87,15	87,25	4,06%	83,55	87,95	85,77	72.900.306	849.987
YAPRK	12,77	12,77	12,80	0,39%	12,67	12,86	12,76	7.987.767	626.030
YATAS	40,12	40,10	40,16	-0,79%	39,90	40,82	40,19	21.273.188	529.347
YAYLA	27,34	27,34	-	9,98%	25,64	27,34	26,82	38.451.468	1.433.811
YBTAS	15,88	-	-	0,32%	15,88	15,88	15,88	73.143	4.606
YEOTK	105,50	105,40	105,50	-1,86%	103,60	109,80	106,56	531.675.479	4.989.456
YESIL	1,43	1,42	1,43	0,00%	1,41	1,44	1,42	6.536.742	4.598.644
YGGYO	238,30	238,30	238,80	2,10%	233,10	240,60	237,63	17.816.749	74.977
YIGIT	24,90	24,88	24,90	2,47%	24,30	24,98	24,65	34.710.548	1.407.921
YKBNK	42,16	42,14	42,16	3,08%	40,92	42,72	42,04	3.409.951.687	81.119.492
YKSLN	3,33	3,32	3,33	1,52%	3,29	3,35	3,31	7.586.970	2.289.905
YONGA	57,00	-	-	0,00%	57,00	57,00	57,00	55.575	975
YUNSA	10,19	10,19	10,20	-1,07%	10,12	10,35	10,18	24.356.321	2.392.606
YYAPI	0,97	-	-	0,00%	0,97	0,97	0,97	184.644	190.355
YYLGD	11,50	11,49	11,50	1,41%	11,36	11,54	11,49	23.523.284	2.046.928
ZEDUR	9,97	9,95	9,97	-0,40%	9,89	10,05	9,93	4.122.229	415.057
ZERGY	13,77	13,77	13,78	-0,79%	13,70	14,08	13,89	65.619.943	4.724.800
ZGYO	38,94	38,94	38,96	-1,42%	38,70	40,16	39,42	67.044.180	1.700.672
ZOREN	3,01	3,00	3,01	4,88%	2,87	3,04	2,98	171.160.560	57.408.579
ZRGYO	17,58	17,58	17,60	0,51%	17,54	17,71	17,61	14.452.046	820.848

Midas’ın Kulakları

Tümünü Gör

Haz 18, 2026 • 16 dakika once

Araştırma notu: UBS, GLP-1 ve sanayi hisselerini yapay zekâ dışı en cazip temalar olarak öne çıkardı

Haz 18, 2026 • 16 dakika once

UPM, Kaukas selüloz fabrikasını geçici olarak kapatacak; Pietarsaari için de kapatma planlanıyor

Haz 18, 2026 • 16 dakika once

ABD vadeli işlemleri yükselirken Avrupa borsaları karışık seyretti

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