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	14,74	14,74	14,76	1,10%	14,53	14,84	14,70	52.800.440	3.592.461
A1YEN	33,88	33,84	33,88	0,71%	33,72	34,58	34,10	41.858.599	1.227.551
ACSEL	107,00	107,00	107,10	1,13%	106,30	107,60	106,99	6.316.974	59.045
ADEL	49,72	49,68	49,74	2,35%	47,50	50,45	48,79	305.638.424	6.264.237
ADESE	0,98	0,97	0,98	3,16%	0,96	0,98	0,97	67.320.523	69.425.415
ADGYO	58,70	58,60	58,70	-0,51%	58,30	59,60	58,81	9.153.263	155.655
AEFES	17,39	17,39	17,40	-0,63%	17,35	17,73	17,50	388.677.040	22.204.784
AFYON	14,27	14,26	14,27	0,07%	14,23	14,45	14,30	25.549.426	1.786.494
AGESA	223,50	223,40	223,90	3,04%	218,00	225,80	223,15	35.296.334	158.174
AGHOL	28,16	28,16	28,18	0,72%	28,02	28,48	28,22	63.495.956	2.249.694
AGROT	3,15	3,14	3,15	7,51%	2,95	3,22	3,14	182.603.086	58.139.582
AGYO	8,57	8,56	8,57	3,50%	8,19	8,70	8,62	4.248.026	492.769
AHGAZ	21,84	21,82	21,84	1,11%	21,62	22,00	21,81	31.027.352	1.422.640
AHSGY	18,57	18,53	18,57	1,31%	18,23	18,69	18,48	15.724.871	851.065
AKBNK	71,05	71,05	71,10	3,35%	68,95	71,40	70,32	4.042.550.637	57.484.435
AKCNS	198,90	198,90	199,00	0,20%	198,00	200,00	198,97	34.674.396	174.273
AKENR	10,34	10,33	10,34	3,19%	10,16	10,60	10,45	81.477.968	7.800.764
AKFGY	2,84	2,83	2,84	1,43%	2,81	2,84	2,83	13.034.436	4.611.837
AKFIS	44,58	44,56	44,60	0,77%	43,24	45,10	44,12	127.557.116	2.891.246
AKFYE	24,80	24,76	24,80	3,08%	24,34	25,42	24,97	191.854.657	7.682.055
AKGRT	7,14	7,13	7,14	1,42%	7,06	7,14	7,11	22.312.459	3.139.016
AKHAN	26,90	26,88	26,92	1,97%	26,32	27,14	26,81	126.931.166	4.734.143
AKMGY	323,50	323,50	-	9,94%	299,00	323,50	320,40	54.933.433	171.455
AKSA	10,60	10,60	10,61	0,38%	10,53	10,72	10,62	62.728.848	5.905.334
AKSEN	80,95	80,95	81,00	3,58%	78,50	81,30	80,45	373.380.006	4.641.339
AKSGY	9,09	9,08	9,09	1,56%	8,95	9,10	9,02	10.042.140	1.113.071
AKSUE	29,74	29,74	29,76	1,57%	28,76	30,18	29,61	20.700.310	699.222
AKYHO	2,58	2,57	2,58	-0,77%	2,54	2,60	2,57	1.795.585	699.068
ALARK	89,90	89,85	89,90	0,78%	89,30	90,10	89,77	155.118.561	1.727.948
ALBRK	8,40	8,39	8,40	1,20%	8,30	8,41	8,37	49.699.282	5.940.290
ALCAR	728,50	728,50	729,00	1,67%	718,00	738,00	727,78	6.432.876	8.839
ALCTL	136,30	136,00	136,30	1,19%	134,70	136,50	135,60	11.196.020	82.566
ALFAS	37,64	37,64	37,68	0,86%	37,40	38,00	37,70	27.261.868	723.185
ALGYO	5,80	5,79	5,80	-1,02%	5,72	5,93	5,80	91.278.887	15.741.294
ALKA	11,67	11,67	11,68	0,95%	11,40	11,90	11,65	35.408.290	3.039.831
ALKIM	17,49	17,48	17,49	2,16%	17,12	17,54	17,37	17.951.886	1.033.760
ALKLC	341,00	340,75	341,00	0,00%	339,00	348,25	342,04	173.443.881	507.089
ALTINS1	82,18	82,18	82,19	-0,27%	81,50	82,40	82,07	340.426.199	4.148.035
ALTNY	14,89	14,88	14,89	0,88%	14,78	15,00	14,89	94.200.645	6.327.915
ALVES	3,39	3,38	3,39	0,00%	3,36	3,43	3,39	73.704.545	21.746.215
ANELE	18,96	18,96	19,00	8,03%	17,27	19,10	18,45	60.294.735	3.268.074
ANGEN	10,55	10,54	10,55	1,05%	10,45	10,56	10,52	5.118.711	486.747
ANHYT	111,10	111,00	111,20	0,54%	110,10	112,00	111,14	22.586.148	203.223
ANSGR	26,08	26,06	26,10	0,23%	25,92	26,24	26,06	32.877.937	1.261.512
ARASE	96,40	96,35	96,45	2,88%	93,80	99,45	97,16	43.403.377	446.722
ARCLK	110,30	110,30	110,40	0,64%	109,50	110,70	110,16	57.751.036	524.247
ARDYZ	39,98	39,96	39,98	0,81%	39,70	40,60	40,17	52.689.036	1.311.589
ARENA	24,90	24,88	24,92	0,16%	24,74	25,22	24,95	5.576.644	223.528
ARFYE	28,42	28,40	28,44	0,21%	28,22	29,36	28,63	82.305.665	2.874.366
ARMGD	119,70	119,70	119,90	3,10%	115,00	122,30	119,39	155.892.105	1.305.746
ARSAN	3,72	3,71	3,72	0,81%	3,68	3,73	3,71	14.612.873	3.937.947
ARTMS	42,56	42,56	42,60	1,29%	42,10	42,84	42,54	16.113.604	378.785
ARZUM	3,18	3,17	3,18	-2,15%	3,15	3,57	3,42	477.846.221	139.855.145
ASELS	332,75	332,75	333,00	0,68%	327,75	334,00	330,65	2.228.976.929	6.741.273
ASGYO	10,71	10,69	10,71	0,94%	10,60	10,71	10,66	9.152.843	858.314
ASTOR	211,90	211,80	211,90	2,62%	207,10	212,10	210,12	1.841.638.540	8.764.687
ASUZU	62,85	62,85	62,95	0,80%	62,35	63,30	62,98	10.140.470	161.007
ATAGY	12,22	12,18	12,22	1,08%	12,03	12,38	12,15	975.159	80.292
ATAKP	53,60	53,50	53,60	3,47%	51,95	54,10	53,10	15.772.560	297.014
ATATP	139,50	139,30	139,50	0,72%	138,70	140,10	139,27	39.876.307	286.317
ATATR	16,36	16,36	16,38	4,87%	15,67	16,53	16,16	941.255.473	58.238.765
ATEKS	95,40	-	-	-5,92%	95,40	95,40	95,40	90.630	950
ATLAS	7,47	7,45	7,47	1,08%	7,29	7,49	7,39	3.843.550	520.023
ATSYH	49,00	-	-	0,00%	49,00	49,00	49,00	120.001	2.449
AVGYO	11,78	11,77	11,79	0,17%	11,70	11,95	11,76	5.901.907	501.990
AVHOL	36,76	36,74	36,76	0,49%	36,40	36,90	36,70	7.303.034	199.007
AVOD	4,52	4,51	4,52	0,89%	4,48	4,54	4,51	12.608.139	2.798.702
AVPGY	50,70	50,65	50,70	0,50%	50,50	51,10	50,77	21.040.707	414.456
AVTUR	19,96	19,94	19,96	-0,70%	19,84	20,30	20,06	3.630.620	180.952
AYCES	907,50	-	-	-5,07%	907,50	955,00	931,12	68.617.611	73.694
AYDEM	32,30	32,30	32,34	1,70%	31,76	32,92	32,45	96.698.563	2.979.523
AYEN	37,84	37,84	-	10,00%	34,52	37,84	37,48	81.518.821	2.175.232
AYES	30,50	-	-	-1,29%	30,50	30,50	30,50	133.529	4.378
AYGAZ	251,00	250,75	251,00	0,84%	249,00	255,25	252,26	145.396.535	576.385
AZTEK	3,95	3,94	3,95	1,54%	3,90	3,96	3,93	4.426.530	1.127.384
BAGFS	35,02	35,02	35,04	-2,12%	34,70	35,88	35,05	37.354.120	1.065.736
BAHKM	139,30	139,30	139,40	0,36%	137,50	142,40	139,47	22.170.058	158.956
BAKAB	41,88	41,88	41,98	1,31%	40,82	42,90	41,82	6.019.515	143.927
BALAT	95,00	-	-	-1,09%	95,00	95,00	95,00	295.260	3.108
BALSU	15,05	15,03	15,05	4,44%	14,47	15,21	14,93	119.887.370	8.029.744
BANVT	155,10	155,00	155,20	0,58%	154,00	155,80	155,08	7.727.110	49.826
BARMA	49,48	49,40	49,48	1,81%	48,24	49,76	49,17	22.207.377	451.673
BASCM	13,51	-	-	-0,30%	13,51	13,51	13,51	11.821	875
BASGZ	50,75	50,70	50,80	0,79%	50,35	51,05	50,79	4.700.265	92.538
BAYRK	4,73	4,72	4,73	1,72%	4,65	4,78	4,71	16.933.653	3.592.637
BEGYO	4,59	4,59	4,60	-1,50%	4,54	4,73	4,63	52.688.690	11.375.731
BERA	17,21	17,21	17,22	0,94%	17,08	17,22	17,14	56.975.061	3.323.238
BESLR	13,68	13,68	13,70	0,22%	13,62	13,76	13,70	9.711.159	708.856
BESTE	24,72	24,70	24,72	3,00%	24,12	25,10	24,74	202.153.830	8.172.389
BEYAZ	29,12	29,10	29,14	3,93%	27,84	29,22	28,76	13.844.597	481.416
BFREN	137,90	137,80	138,00	0,95%	136,60	138,00	137,30	5.319.478	38.744
BIENY	24,50	24,48	24,50	2,85%	23,80	24,60	24,38	43.103.030	1.767.953
BIGCH	6,94	6,94	6,95	1,31%	6,80	6,95	6,91	4.025.498	582.950
BIGEN	9,29	9,29	9,30	1,86%	9,15	9,35	9,28	33.647.800	3.624.547
BIGTK	234,00	233,90	234,20	0,13%	230,00	242,40	235,75	79.276.791	336.281
BIMAS	692,50	692,50	693,00	0,22%	685,00	695,50	689,89	1.295.204.988	1.877.396
BINBN	160,80	160,80	161,00	1,01%	159,70	162,50	160,82	20.903.201	129.980
BINHO	9,10	9,10	9,11	1,00%	9,05	9,15	9,10	66.680.469	7.325.512
BIOEN	17,11	17,11	17,12	1,54%	16,85	17,13	17,01	14.550.032	855.647
BIZIM	26,32	26,32	26,34	1,15%	26,02	26,38	26,25	2.398.377	91.384
BJKAS	1,49	1,48	1,49	0,68%	1,47	1,50	1,49	16.903.904	11.385.906
BLCYT	58,35	58,15	58,30	1,39%	56,50	60,00	58,46	64.557.799	1.104.332
BLUME	42,78	42,76	42,78	-0,05%	42,40	42,98	42,82	17.948.530	419.132
BMSCH	16,68	16,66	16,68	0,18%	16,55	16,80	16,66	6.344.920	380.785
BMSTL	86,45	86,40	86,50	0,99%	85,65	87,10	86,43	39.468.361	456.631
BNTAS	6,36	6,35	6,36	1,44%	6,27	6,37	6,32	14.758.242	2.335.941
BOBET	19,37	19,37	19,38	0,36%	19,30	19,45	19,38	16.445.314	848.611
BORLS	2,93	2,93	2,94	-0,34%	2,87	2,96	2,93	30.052.136	10.270.160
BORSK	6,84	6,83	6,84	2,09%	6,55	6,93	6,82	28.578.777	4.193.368
BOSSA	6,48	6,47	6,48	0,31%	6,45	6,52	6,49	3.530.365	544.428
BRISA	82,75	82,75	82,85	2,16%	81,20	83,15	82,54	4.714.765	57.119
BRKO	10,80	-	-	-1,64%	10,80	10,80	10,80	1.091.113	101.029
BRKSN	8,94	8,94	8,99	-1,54%	8,92	9,05	8,96	2.496.817	278.646
BRKVY	90,70	90,65	90,80	0,50%	89,85	92,45	90,82	14.633.575	161.127
BRLSM	15,05	15,03	15,05	1,83%	14,82	15,09	15,00	13.192.162	879.712
BRMEN	8,45	-	-	0,00%	8,45	8,45	8,45	295.936	35.022
BRSAN	523,00	523,00	523,50	0,67%	517,00	528,00	522,80	306.928.127	587.090
BRYAT	2.204,00	2.203,00	2.205,00	2,51%	2.160,00	2.244,00	2.213,52	87.974.144	39.744
BSOKE	33,96	33,92	33,96	1,92%	33,14	34,26	33,76	79.045.550	2.341.639
BTCIM	6,19	6,19	6,20	2,15%	6,04	6,24	6,15	194.286.846	31.579.392
BUCIM	6,08	6,08	6,09	0,83%	6,05	6,09	6,07	9.183.453	1.512.092
BULGS	46,22	46,22	46,26	1,72%	45,62	46,50	46,16	105.856.549	2.293.422
BURCE	41,88	41,86	41,90	-0,29%	41,74	42,30	41,93	34.939.880	833.395
BURVA	795,00	795,00	795,50	-1,36%	744,50	799,00	777,47	15.298.196	19.677
BVSAN	112,40	112,30	112,40	1,81%	111,50	113,50	112,56	34.180.769	303.676
BYDNR	40,00	40,00	40,10	-0,25%	38,06	40,94	40,03	11.195.716	279.676
CANTE	1,68	1,68	1,69	1,20%	1,67	1,70	1,68	348.114.077	206.874.115
CASA	85,00	-	-	-3,52%	85,00	85,00	85,00	525.300	6.180
CATES	48,28	48,28	48,32	4,28%	46,56	49,04	47,71	94.154.149	1.973.528
CCOLA	67,20	67,10	67,20	1,05%	66,35	67,45	66,81	84.275.394	1.261.395
CELHA	9,23	9,20	9,22	0,98%	9,14	9,26	9,19	3.077.211	334.694
CEMAS	5,10	5,10	5,11	0,99%	5,02	5,15	5,09	47.211.131	9.268.389
CEMTS	10,56	10,54	10,56	0,67%	10,49	10,68	10,60	9.740.996	918.911
CEMZY	73,55	73,45	73,55	1,31%	72,00	78,00	73,91	92.998.975	1.258.318
CEOEM	21,20	21,20	21,24	2,02%	20,76	21,64	21,32	16.470.758	772.542
CGCAM	36,16	36,16	36,20	1,12%	35,86	36,46	36,20	49.932.148	1.379.232
CIMSA	49,82	49,82	49,84	1,63%	49,34	49,86	49,63	78.912.903	1.590.063
CLEBI	1.802,00	1.802,00	1.803,00	1,52%	1.782,00	1.819,00	1.795,42	24.378.235	13.578
CMBTN	1.701,00	1.704,00	1.705,00	-0,53%	1.701,00	1.725,00	1.709,58	9.120.587	5.335
CMENT	325,00	-	-	0,85%	325,00	325,00	325,00	152.100	468
CONSE	3,41	3,40	3,41	1,49%	3,35	3,44	3,40	13.514.455	3.969.835
COSMO	220,10	219,50	220,10	-3,93%	217,10	227,00	221,16	8.563.074	38.719
CRDFA	25,00	24,98	25,00	-2,72%	24,76	25,70	25,05	14.550.431	580.919
CRFSA	133,10	133,10	-	10,00%	121,00	133,10	128,84	29.119.882	226.014
CUSAN	27,54	27,52	27,56	6,33%	26,70	28,26	27,44	54.282.304	1.978.159
CVKMD	33,98	33,96	34,00	1,37%	33,80	34,60	34,19	361.354.552	10.568.890
CWENE	30,86	30,86	30,88	3,00%	30,18	31,22	30,68	685.775.950	22.352.120
DAGI	5,71	5,70	5,72	0,71%	5,66	5,73	5,70	4.004.443	702.850
DAPGM	13,99	13,99	14,00	0,72%	13,95	14,24	14,10	82.154.737	5.828.843
DARDL	1,96	1,96	1,97	0,51%	1,95	1,98	1,97	4.914.627	2.498.804
DCTTR	10,26	10,25	10,26	1,58%	10,13	10,37	10,26	44.035.221	4.291.628
DENGE	2,48	2,47	2,48	2,06%	2,44	2,49	2,46	13.793.657	5.600.650
DERHL	15,02	15,01	15,02	0,54%	14,83	15,40	15,06	38.050.017	2.526.057
DERIM	36,52	36,56	36,58	1,84%	35,88	36,84	36,48	9.645.931	264.430
DESA	13,31	13,31	13,35	-0,30%	13,15	13,45	13,30	4.405.611	331.141
DESPC	39,16	39,06	39,12	1,14%	38,74	39,40	39,11	3.618.400	92.514
DEVA	62,05	62,05	62,10	1,89%	60,95	62,60	62,01	7.569.585	122.074
DGATE	72,60	72,60	72,75	-0,41%	72,40	73,60	72,87	3.575.572	49.067
DGGYO	28,30	28,30	28,60	2,24%	27,60	28,84	28,02	1.433.738	51.174
DGNMO	3,89	3,89	3,90	3,18%	3,77	3,92	3,84	10.244.117	2.666.335
DIRIT	27,40	-	-	0,15%	27,40	27,40	27,40	197.636	7.213
DITAS	35,24	35,20	35,26	0,00%	33,52	35,66	34,54	34.300.313	992.983
DMLKTG	5,87	5,87	5,88	1,21%	5,79	5,88	5,82	24.410.443	4.197.346
DMRGD	4,61	4,60	4,61	0,66%	4,57	4,65	4,62	43.250.375	9.368.426
DMSAS	8,61	8,61	8,64	2,14%	8,43	8,65	8,53	5.815.547	682.174
DNISI	19,63	19,61	19,63	1,13%	19,44	19,67	19,60	7.140.816	364.397
DOAS	194,60	194,50	194,60	0,46%	193,60	195,40	194,51	71.176.124	365.931
DOCO	8.867,50	8.860,00	8.867,50	1,05%	8.730,00	8.895,00	8.825,73	16.918.933	1.917
DOFER	34,22	34,20	34,26	1,54%	33,52	34,88	34,16	13.160.361	385.262
DOFRB	104,50	104,40	104,60	0,48%	103,80	105,90	105,03	200.380.156	1.907.791
DOGUB	86,70	86,70	88,50	0,12%	81,10	93,00	86,56	23.195.169	267.962
DOHOL	19,75	19,74	19,75	1,49%	19,55	19,78	19,69	52.490.304	2.665.980
DOKTA	23,36	23,38	23,42	1,57%	22,80	23,42	23,32	2.284.399	97.978
DSTKF	1.964,00	1.964,00	1.965,00	0,36%	1.962,00	1.977,00	1.969,32	153.908.053	78.153
DUNYH	108,70	108,60	108,70	2,74%	104,50	116,30	111,95	263.420.630	2.352.980
DURDO	3,66	3,65	3,66	0,83%	3,63	3,67	3,65	4.467.426	1.223.995
DURKN	20,60	20,60	20,64	2,59%	20,20	21,02	20,74	44.567.010	2.148.929
DYOBY	13,28	13,28	13,29	2,15%	13,10	13,37	13,26	11.538.388	870.419
DZGYO	7,72	7,72	7,73	1,58%	7,61	7,78	7,71	8.865.239	1.149.335
EBEBK	60,60	60,55	60,60	-0,57%	60,35	61,80	60,82	10.325.080	169.755
ECILC	108,00	107,90	108,00	2,08%	106,40	109,10	107,83	147.732.592	1.370.100
ECOGR	34,34	34,32	34,34	-0,17%	34,08	35,10	34,50	66.534.775	1.928.674
ECZYT	328,25	328,00	328,25	0,46%	326,75	332,75	329,69	47.859.271	145.165
EDATA	17,31	17,28	17,32	-6,43%	17,00	18,44	17,68	42.134.372	2.383.230
EDIP	35,26	35,24	35,28	2,20%	34,66	35,68	35,33	15.899.376	450.030
EFOR	7,02	7,01	7,02	-4,36%	6,75	7,22	6,97	456.518.076	65.482.590
EGEEN	5.567,50	5.570,00	5.575,00	0,95%	5.515,00	5.577,50	5.552,37	13.753.225	2.477
EGEGY	29,96	29,92	29,94	0,54%	29,90	30,22	30,03	16.633.206	553.823
EGEPO	13,99	13,98	14,00	-0,14%	13,90	14,13	14,02	5.820.472	415.057
EGGUB	121,10	121,00	121,10	0,41%	120,20	122,40	121,06	25.469.829	210.390
EGPRO	29,58	29,52	29,58	2,00%	29,04	29,86	29,42	11.538.111	392.162
EGSER	2,81	2,81	2,82	1,44%	2,77	2,82	2,79	3.894.701	1.396.647
EKGYO	19,84	19,83	19,84	1,69%	19,52	19,89	19,74	747.666.423	37.880.611
EKIZ	91,80	-	-	0,11%	91,80	91,80	91,80	27.448	299
EKOS	5,61	5,60	5,61	2,00%	5,50	5,62	5,56	38.997.990	7.016.468
EKSUN	5,41	5,40	5,41	0,56%	5,39	5,45	5,42	10.025.031	1.848.560
ELITE	29,02	29,02	29,04	1,04%	28,68	29,18	28,95	10.576.967	365.331
EMKEL	20,62	20,62	20,64	0,59%	20,24	20,82	20,47	91.922.893	4.489.962
EMNIS	146,50	-	-	-1,01%	146,50	146,50	146,50	396.576	2.707
EMPAE	42,92	42,92	42,96	-1,60%	42,32	43,94	42,89	221.836.052	5.171.821
ENDAE	17,30	17,28	17,30	1,17%	17,04	17,76	17,44	102.970.616	5.906.013
ENERY	8,54	8,53	8,54	1,30%	8,43	8,69	8,57	44.189.697	5.155.894
ENJSA	119,80	119,80	119,90	3,81%	117,30	121,50	120,10	249.212.663	2.075.084
ENKAI	96,00	96,00	96,05	2,51%	94,00	96,20	95,18	319.367.831	3.355.328
ENSRI	31,50	31,48	31,52	1,09%	30,76	31,52	31,19	36.152.008	1.158.969
ENTRA	11,53	11,52	11,53	4,34%	11,17	11,75	11,50	149.213.096	12.974.293
EPLAS	5,77	5,76	5,77	0,87%	5,73	5,82	5,77	3.973.161	688.756
ERBOS	199,90	199,80	199,90	0,45%	198,80	202,70	200,43	4.589.763	22.900
ERCB	57,55	57,55	57,60	-0,78%	57,05	59,00	57,83	45.094.040	779.778
EREGL	29,84	29,84	29,88	2,19%	29,24	29,88	29,54	1.937.942.839	65.600.547
ERSU	24,76	24,74	24,76	7,19%	23,18	24,90	24,43	15.668.717	641.496
ESCAR	42,80	42,82	42,86	-1,38%	42,40	43,64	42,96	95.220.296	2.216.326
ESCOM	4,50	4,49	4,50	1,81%	4,39	4,56	4,47	74.969.583	16.776.625
ESEN	3,88	3,87	3,88	1,31%	3,83	3,89	3,87	37.486.561	9.692.195
ETILR	4,09	4,08	4,09	0,49%	4,04	4,21	4,11	19.413.937	4.718.640
ETYAT	21,88	21,88	21,94	0,00%	21,54	21,98	21,88	954.160	43.616
EUHOL	12,79	-	-	-2,74%	12,79	12,79	12,79	2.340.519	182.996
EUKYO	22,24	22,26	22,48	-3,30%	22,04	23,00	22,71	1.828.945	80.543
EUPWR	40,68	40,68	40,72	1,14%	40,24	40,86	40,61	102.523.674	2.524.712
EUREN	4,53	4,53	4,54	-0,88%	4,50	4,61	4,53	113.966.807	25.136.114
EUYO	18,98	18,98	19,23	3,72%	18,30	19,28	18,71	2.450.865	130.975
EYGYO	2,75	2,75	2,76	1,48%	2,71	2,76	2,74	13.010.163	4.751.711
FADE	15,81	15,81	15,83	1,87%	14,99	16,29	15,85	63.380.426	3.998.308
FENER	2,75	2,75	2,76	2,61%	2,74	2,82	2,78	136.914.831	49.327.250
FLAP	10,90	10,89	10,90	0,00%	10,72	11,03	10,87	1.677.450	154.377
FMIZP	276,00	275,75	276,00	0,64%	273,75	276,50	275,33	4.832.603	17.552
FONET	4,77	4,76	4,77	-0,63%	4,70	4,85	4,76	84.398.280	17.727.242
FORMT	2,72	2,72	2,73	0,74%	2,70	2,77	2,73	56.348.489	20.607.721
FORTE	102,90	102,90	103,10	-1,53%	102,30	104,70	103,40	80.204.564	775.686
FRIGO	10,09	10,08	10,09	-0,20%	10,05	10,15	10,10	29.143.570	2.886.618
FRMPL	32,66	32,66	32,70	1,43%	32,20	33,00	32,74	36.044.212	1.100.801
FROTO	100,50	100,50	100,60	0,90%	99,40	100,70	99,98	370.360.372	3.704.368
FZLGY	15,50	15,48	15,49	0,13%	15,32	15,70	15,51	154.476.568	9.957.019
GARAN	135,50	135,50	135,60	2,50%	132,20	136,10	134,45	2.040.363.061	15.176.080
GARFA	26,90	26,90	26,92	1,20%	26,58	27,02	26,80	6.354.410	237.067
GATEG	302,00	-	-	-0,33%	302,00	302,00	302,00	909.020	3.010
GEDIK	5,46	5,45	5,46	0,74%	5,41	5,48	5,45	6.607.183	1.212.930
GEDZA	28,98	28,92	28,98	1,83%	27,30	29,06	28,76	10.508.299	365.370
GENIL	11,16	11,15	11,16	1,82%	11,04	11,27	11,18	108.631.237	9.720.742
GENKM	14,75	14,75	14,76	0,41%	14,31	15,07	14,72	579.406.350	39.352.729
GENTS	8,43	8,42	8,43	1,32%	8,35	8,85	8,53	30.602.859	3.588.003
GEREL	33,02	33,02	-	9,99%	31,00	33,02	32,95	488.052.632	14.813.867
GESAN	48,36	48,34	48,36	1,98%	47,78	48,92	48,52	98.159.824	2.023.224
GIPTA	69,95	69,85	69,95	1,23%	69,05	70,50	69,52	43.170.437	620.963
GLBMD	12,20	12,19	12,20	-1,77%	12,20	12,72	12,45	1.707.289	137.188
GLCVY	64,80	64,80	64,85	1,97%	63,90	64,80	64,43	14.404.181	223.562
GLRMK	192,40	192,30	192,50	2,07%	191,10	194,50	192,82	286.993.462	1.488.440
GLRYH	4,30	4,30	4,31	1,90%	4,25	4,35	4,29	13.078.039	3.046.833
GLYHO	14,38	14,38	14,39	-1,10%	14,38	14,60	14,48	16.609.741	1.147.236
GMTAS	28,12	28,08	28,12	1,44%	27,62	28,20	27,93	36.216.326	1.296.661
GOKNR	22,02	22,02	22,04	0,36%	21,90	22,24	22,09	31.006.757	1.403.701
GOLTS	374,50	374,25	375,00	0,40%	372,25	376,50	374,77	15.145.255	40.412
GOODY	14,42	14,43	14,44	-0,07%	14,31	14,55	14,46	14.004.320	968.644
GOZDE	20,08	20,06	20,08	-0,79%	19,98	20,38	20,23	30.322.428	1.499.206
GRNYO	14,40	14,39	14,41	0,84%	14,11	14,48	14,27	2.184.860	153.150
GRSEL	311,00	310,50	311,00	1,22%	306,50	313,00	309,70	35.251.232	113.823
GRTHO	243,20	243,00	243,20	0,66%	241,70	248,50	244,71	34.143.649	139.526
GSDDE	9,84	9,83	9,84	2,71%	9,65	9,95	9,85	14.728.996	1.494.748
GSDHO	4,85	4,84	4,85	1,89%	4,78	4,87	4,84	13.529.956	2.798.106
GSRAY	1,08	1,07	1,08	-0,92%	1,06	1,09	1,08	95.596.227	88.939.504
GUBRF	479,00	478,75	479,00	-0,16%	465,75	482,50	474,51	384.917.874	811.894
GUNDG	763,00	763,50	765,00	-3,30%	761,00	789,00	774,06	56.578.353	73.093
GWIND	30,70	30,68	30,72	3,02%	30,16	31,68	30,96	186.184.034	6.014.020
GZNMI	62,85	62,75	62,85	4,92%	59,50	63,60	62,29	150.361.121	2.413.904
HALKB	37,26	37,24	37,26	2,03%	36,48	37,34	36,95	648.314.005	17.545.917
HATEK	15,47	15,47	15,48	2,38%	15,11	15,56	15,31	15.878.784	1.037.457
HATSN	38,20	38,20	38,22	1,33%	37,72	38,26	38,05	13.729.699	360.837
HDFGS	3,39	3,39	3,40	7,62%	3,14	3,42	3,32	267.282.487	80.599.295
HEDEF	146,10	146,10	146,30	3,76%	140,90	148,40	144,75	265.674.630	1.835.425
HEKTS	2,92	2,91	2,92	1,74%	2,88	2,93	2,91	94.718.031	32.601.978
HKTM	11,88	11,87	11,88	1,11%	11,77	12,20	11,96	19.727.100	1.648.943
HLGYO	5,07	5,07	5,08	-0,39%	5,04	5,14	5,08	73.992.035	14.575.414
HOROZ	58,00	57,95	58,00	0,52%	57,80	58,45	58,05	16.759.570	288.732
HRKET	61,95	61,95	62,00	1,39%	61,40	62,25	61,93	12.777.788	206.339
HTTBT	37,82	37,80	37,84	0,96%	37,58	38,02	37,77	10.041.730	265.890
HUBVC	3,40	3,39	3,40	-1,73%	3,25	3,43	3,35	6.667.240	1.993.194
HUNER	3,14	3,14	3,15	1,29%	3,11	3,17	3,14	16.798.463	5.342.420
HURGZ	5,96	5,95	5,96	0,17%	5,94	6,01	5,97	5.929.920	993.673
ICBCT	14,42	14,42	14,43	0,98%	14,23	14,62	14,41	23.499.654	1.631.241
ICUGS	3,64	3,63	3,64	2,25%	3,54	3,70	3,63	57.268.478	15.794.646
IDGYO	4,30	4,30	4,31	-1,38%	4,27	4,36	4,33	1.243.629	287.350
IEYHO	93,75	93,70	93,75	0,64%	93,60	93,85	93,69	122.029.362	1.302.468
IHAAS	77,60	77,30	77,60	-7,45%	77,00	83,50	78,75	84.666.017	1.075.162
IHEVA	2,16	2,15	2,16	1,41%	2,12	2,18	2,14	1.126.867	527.111
IHGZT	1,42	1,42	1,43	0,71%	1,41	1,43	1,42	4.656.041	3.277.216
IHLAS	2,04	2,03	2,04	0,99%	2,03	2,06	2,04	18.817.639	9.214.056
IHLGM	2,05	2,04	2,05	0,99%	2,03	2,06	2,05	7.362.653	3.592.441
IHYAY	1,74	1,73	1,74	1,16%	1,72	1,75	1,74	3.281.382	1.888.712
IMASM	3,79	3,78	3,79	1,07%	3,76	3,80	3,78	26.905.407	7.111.664
INDES	9,35	9,35	9,36	-1,68%	9,35	9,56	9,43	36.023.946	3.818.574
INFO	3,34	3,33	3,34	1,52%	3,30	3,34	3,32	21.691.980	6.532.488
INGRM	389,00	389,00	390,75	0,84%	380,00	392,75	389,37	4.065.379	10.441
INTEK	239,50	-	-	-0,62%	239,50	239,50	239,50	126.217	527
INTEM	276,00	275,50	276,00	0,82%	272,50	277,00	275,11	14.535.698	52.837
INVEO	7,49	7,48	7,49	2,46%	7,31	7,59	7,49	25.528.117	3.410.310
INVES	513,00	513,00	513,50	2,60%	499,00	514,50	506,14	19.311.697	38.155
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,00	-	-	0,00%	72,00	72,00	72,00	250.776	3.483
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,49	13,49	13,50	2,59%	13,16	13,53	13,37	3.463.241.020	259.104.598
ISDMR	42,90	42,88	42,92	1,18%	42,64	43,00	42,80	51.940.824	1.213.493
ISFIN	19,76	19,75	19,77	0,82%	19,64	19,78	19,74	4.751.060	240.697
ISGSY	132,00	132,00	132,20	1,38%	129,20	134,70	131,91	138.704.702	1.051.498
ISGYO	19,99	19,99	20,02	0,96%	19,80	20,06	19,97	5.633.452	282.158
ISKPL	17,01	16,99	17,01	-0,47%	16,80	17,19	16,95	226.742.565	13.379.223
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,24	41,24	41,26	0,39%	41,10	41,70	41,32	142.072.197	3.438.766
ISSEN	7,78	7,77	7,78	1,43%	7,66	7,82	7,75	2.953.096	381.287
ISYAT	8,16	8,15	8,17	0,49%	8,12	8,18	8,16	2.642.470	323.801
IZENR	9,76	9,75	9,77	1,67%	9,55	10,04	9,81	261.169.879	26.621.712
IZFAS	50,90	50,85	50,90	-0,20%	50,60	51,35	51,03	45.730.594	896.141
IZINV	70,75	70,65	70,75	5,99%	66,40	71,75	69,62	30.246.081	434.478
IZMDC	6,56	6,55	6,56	1,55%	6,48	6,57	6,55	11.994.114	1.832.352
JANTS	17,15	17,14	17,15	1,36%	17,04	17,39	17,13	15.511.431	905.384
KAPLM	515,50	515,50	516,00	1,48%	509,50	530,00	517,39	51.535.136	99.607
KAREL	8,96	8,96	8,97	1,82%	8,85	9,09	9,00	29.398.869	3.265.174
KARSN	9,62	9,61	9,62	1,26%	9,52	9,66	9,60	30.613.666	3.190.628
KARTN	72,60	72,60	72,65	4,54%	70,85	74,30	72,86	93.747.997	1.286.692
KATMR	2,70	2,69	2,70	1,12%	2,68	2,71	2,70	38.471.214	14.263.541
KAYSE	4,57	4,57	4,58	1,56%	4,51	4,62	4,58	22.652.601	4.946.485
KBORU	21,02	21,04	21,06	1,45%	20,52	21,28	20,93	244.295.566	11.671.591
KCAER	11,34	11,34	11,35	1,52%	11,20	11,40	11,33	48.617.810	4.291.377
KCHOL	193,70	193,70	193,80	1,25%	191,20	194,30	192,83	1.272.474.571	6.599.078
KENT	415,00	-	-	1,59%	415,00	415,00	415,00	126.575	305
KERVN	4,40	-	-	2,33%	4,40	4,40	4,40	1.204.337	273.713
KFEIN	8,43	8,41	8,43	2,18%	8,25	8,44	8,38	8.732.097	1.041.461
KGYO	9,22	9,19	9,22	4,77%	8,84	9,29	9,06	41.486.743	4.580.419
KIMMR	18,35	18,32	18,35	2,63%	17,55	18,60	18,26	19.980.090	1.094.098
KLGYO	5,30	5,29	5,30	1,15%	5,22	5,36	5,28	18.023.057	3.415.550
KLKIM	37,18	37,16	37,18	2,09%	36,56	37,40	36,98	34.480.129	932.351
KLMSN	31,88	31,86	31,88	1,53%	31,06	32,08	31,63	57.660.205	1.822.945
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	300.710	30.071
KLRHO	114,60	114,50	114,60	-2,72%	113,20	121,20	116,50	433.090.294	3.717.391
KLSER	25,74	25,72	25,76	1,10%	25,48	25,78	25,69	9.113.799	354.704
KLSYN	9,37	9,35	9,37	3,54%	8,94	9,43	9,29	22.269.412	2.397.783
KLYPV	61,75	61,80	61,90	2,57%	60,20	63,00	62,05	100.545.355	1.620.413
KMPUR	16,03	15,99	16,03	0,82%	15,85	16,10	15,98	6.067.756	379.653
KNFRT	10,76	10,76	10,77	1,32%	10,63	10,81	10,74	4.979.668	463.646
KOCMT	2,51	2,50	2,51	0,80%	2,49	2,52	2,50	13.134.164	5.251.204
KONKA	16,25	16,25	16,27	0,62%	16,08	16,32	16,19	23.669.037	1.461.939
KONTR	7,74	7,73	7,74	-0,39%	7,61	7,79	7,69	169.096.203	21.977.449
KONYA	3.862,50	3.860,00	3.862,50	0,98%	3.832,50	3.895,00	3.865,83	11.419.648	2.954
KOPOL	5,66	5,66	5,67	3,28%	5,58	5,73	5,64	40.553.046	7.189.719
KORDS	57,05	56,95	57,05	0,80%	56,60	57,20	56,92	11.987.962	210.626
KOTON	14,86	14,85	14,86	1,09%	14,70	15,19	14,88	37.416.058	2.514.633
KRDMA	30,24	30,24	30,26	1,48%	30,00	30,38	30,25	62.500.443	2.066.178
KRDMB	64,90	64,80	64,90	-1,07%	63,80	67,90	65,83	220.817.976	3.354.600
KRDMD	32,54	32,52	32,54	2,01%	32,30	32,80	32,58	666.991.902	20.470.091
KRGYO	2,74	2,73	2,74	1,86%	2,68	2,76	2,73	11.152.654	4.080.334
KRONT	20,84	20,84	20,86	-1,70%	20,62	21,50	20,96	20.204.103	963.916
KRPLS	8,91	8,91	8,93	1,37%	8,80	8,95	8,88	8.095.779	911.418
KRSTL	8,98	8,98	9,00	0,22%	8,93	9,05	8,99	23.009.685	2.559.201
KRTEK	24,68	24,66	24,68	3,26%	23,84	24,68	24,11	3.268.624	135.596
KRVGD	2,75	2,74	2,75	0,73%	2,72	2,79	2,75	3.783.095	1.375.827
KSTUR	2.980,00	-	-	0,00%	2.980,00	2.980,00	2.980,00	342.700	115
KTLEV	77,60	77,60	77,65	-3,00%	75,70	79,95	77,58	1.230.065.350	15.855.599
KTSKR	80,30	80,25	80,30	0,63%	79,70	81,25	80,51	53.697.244	666.988
KUTPO	91,40	91,35	91,45	0,94%	90,60	91,75	91,21	7.816.719	85.698
KUVVA	127,50	126,90	127,50	-0,78%	125,00	129,40	127,21	3.935.790	30.939
KUYAS	79,15	79,15	79,20	3,87%	76,55	79,70	78,83	183.940.161	2.333.433
KZBGY	3,59	3,58	3,59	3,46%	3,48	3,60	3,55	126.075.882	35.488.270
KZGYO	23,22	23,22	23,24	0,43%	23,10	23,48	23,29	17.399.191	747.021
LIDER	124,30	124,10	124,30	3,50%	120,30	124,30	122,51	22.569.187	184.222
LIDFA	3,87	3,87	3,88	0,52%	3,82	3,97	3,88	11.977.393	3.085.673
LILAK	37,06	37,06	37,08	0,54%	36,82	37,34	37,08	38.002.706	1.024.899
LINK	5,24	5,23	5,24	0,58%	5,22	5,26	5,23	32.314.696	6.173.671
LKMNH	15,11	15,10	15,11	1,75%	14,86	15,13	15,01	5.034.873	335.423
LMKDC	31,00	31,00	31,04	0,00%	30,82	31,18	30,98	43.504.175	1.404.434
LOGO	135,20	135,10	135,20	0,75%	134,30	135,30	134,96	22.254.542	164.897
LRSHO	3,76	3,76	3,77	1,35%	3,71	3,78	3,75	34.162.489	9.099.160
LUKSK	97,90	97,85	98,10	2,94%	95,10	100,40	98,05	12.542.186	127.913
LXGYO	17,93	17,91	17,93	3,05%	17,66	18,55	18,09	865.874.597	47.864.047
LYDHO	185,60	185,50	185,80	0,49%	183,20	188,40	186,14	33.770.424	181.428
LYDYE	16.247,50	16.247,50	16.292,50	0,57%	16.130,00	16.322,50	16.222,98	6.229.625	384
MAALT	1.153,00	1.151,00	1.153,00	-0,52%	1.151,00	1.174,00	1.161,50	15.931.128	13.716
MACKO	37,92	37,92	37,94	2,21%	37,12	38,36	37,78	46.534.089	1.231.849
MAGEN	55,10	55,00	55,10	0,92%	54,15	55,70	55,18	91.026.008	1.649.548
MAKIM	16,94	16,94	16,95	-2,70%	16,89	17,84	17,19	34.597.059	2.012.865
MAKTK	13,46	13,44	13,45	1,13%	13,31	13,52	13,44	9.312.689	693.018
MANAS	24,50	24,48	24,50	-0,24%	23,70	25,02	24,19	132.362.613	5.472.804
MARBL	12,71	12,69	12,71	1,27%	12,55	12,77	12,70	6.441.239	507.199
MARKA	51,75	51,70	51,75	-2,54%	49,94	57,00	53,28	150.829.339	2.831.075
MARMR	3,04	3,03	3,04	8,19%	2,88	3,05	2,98	681.992.518	228.746.884
MARTI	1,95	1,94	1,95	6,56%	1,85	2,00	1,94	342.801.501	176.395.683
MAVI	41,84	41,82	41,84	0,92%	41,42	41,90	41,70	61.084.536	1.464.701
MCARD	151,60	151,50	151,60	1,54%	146,80	155,60	151,13	517.024.767	3.421.063
MEDTR	28,64	28,62	28,64	0,70%	28,30	29,10	28,63	10.448.023	364.984
MEGAP	2,65	-	-	0,00%	2,65	2,65	2,65	1.256.405	474.115
MEGMT	79,10	79,05	79,10	-1,86%	78,80	81,55	79,87	345.380.074	4.324.556
MEKAG	7,05	7,04	7,05	-0,28%	7,02	7,17	7,08	65.343.105	9.228.734
MEPET	24,50	24,46	24,48	-1,29%	24,40	25,00	24,57	2.837.179	115.488
MERCN	16,82	16,82	16,83	2,81%	16,44	16,87	16,72	27.599.642	1.650.880
MERIT	16,35	16,33	16,35	3,28%	15,76	16,44	16,13	26.438.446	1.639.534
MERKO	16,83	16,82	16,83	-1,75%	16,76	17,16	16,90	56.401.131	3.337.941
METRO	5,54	5,53	5,54	0,18%	5,46	5,62	5,53	17.545.025	3.172.975
MEYSU	14,21	14,21	14,22	0,92%	14,09	14,27	14,17	105.426.207	7.439.703
MGROS	607,00	606,50	607,00	1,00%	601,50	608,00	604,74	352.624.297	583.102
MHRGY	3,46	3,45	3,46	1,47%	3,40	3,46	3,44	7.565.216	2.198.804
MIATK	41,90	41,88	41,90	0,96%	41,60	42,08	41,79	214.893.999	5.142.687
MMCAS	89,35	-	-	1,53%	89,35	89,35	89,35	92.745	1.038
MNDRS	12,48	12,47	12,48	2,13%	12,33	12,75	12,46	45.212.189	3.629.730
MNDTR	5,77	5,76	5,77	1,05%	5,71	5,79	5,77	3.525.627	611.437
MOBTL	12,85	12,85	12,87	-0,23%	12,82	13,02	12,91	16.533.592	1.280.558
MOGAN	14,02	14,01	14,02	2,79%	13,61	14,19	13,95	285.410.902	20.461.241
MOPAS	42,88	42,86	42,88	4,84%	40,50	43,96	42,63	386.243.951	9.061.404
MPARK	417,75	417,25	417,75	2,39%	409,00	420,25	415,60	75.604.751	181.919
MRGYO	1,51	1,50	1,51	1,34%	1,50	1,54	1,52	186.954.291	123.319.747
MRSHL	1.401,00	1.401,00	1.402,00	0,57%	1.392,00	1.406,00	1.400,00	8.867.569	6.334
MSGYO	8,78	8,78	8,81	3,29%	8,50	9,03	8,87	35.399.915	3.991.921
MTRKS	21,46	21,44	21,46	1,32%	21,28	21,58	21,48	4.772.142	222.177
MTRYO	9,33	9,30	9,33	1,08%	9,19	9,40	9,31	556.007	59.748
MZHLD	6,05	6,05	6,08	-0,17%	5,99	6,12	6,05	740.997	122.534
NATEN	7,35	7,34	7,35	2,23%	7,22	7,40	7,32	20.983.589	2.866.043
NETAS	62,50	62,35	62,50	0,40%	61,70	63,40	62,54	25.446.604	406.894
NETCD	142,00	142,00	142,10	-0,56%	141,50	145,50	143,12	261.039.826	1.823.966
NIBAS	9,50	9,50	9,51	-6,22%	9,12	10,35	9,46	740.106.604	78.231.543
NTGAZ	12,17	12,16	12,18	0,75%	12,10	12,34	12,22	29.316.041	2.400.098
NTHOL	40,22	40,22	40,24	0,95%	39,86	40,24	40,03	38.551.073	963.040
NUGYO	9,16	9,15	9,16	1,22%	9,04	9,20	9,13	3.136.656	343.713
NUHCM	251,25	251,25	251,50	-0,30%	250,25	261,00	255,54	33.925.292	132.758
OBAMS	8,57	8,56	8,57	0,94%	8,53	8,64	8,59	115.672.147	13.462.345
OBASE	33,94	33,92	33,94	1,98%	33,28	34,30	33,94	3.427.852	100.985
ODAS	6,26	6,25	6,27	-0,16%	6,18	6,40	6,29	211.675.101	33.663.948
ODINE	874,00	873,50	874,00	-1,19%	871,00	899,00	887,57	134.686.739	151.747
OFSYM	60,05	60,10	60,25	0,84%	57,65	60,30	59,80	10.096.322	168.848
ONCSM	243,70	243,70	243,80	0,25%	241,10	245,00	243,57	21.752.672	89.308
ONRYT	57,45	57,40	57,45	2,59%	56,10	58,10	57,26	31.436.827	549.024
ORCAY	3,34	3,33	3,34	-0,60%	3,29	3,40	3,33	2.078.754	624.101
ORGE	76,15	76,15	76,20	3,61%	74,55	76,70	75,79	89.209.291	1.177.075
ORMA	151,40	-	-	0,00%	151,40	151,40	151,40	36.942	244
OSMEN	7,13	7,12	7,14	1,13%	7,03	7,18	7,09	10.257.614	1.447.453
OSTIM	2,73	2,72	2,73	0,74%	2,72	2,74	2,73	9.470.639	3.471.081
OTKAR	376,75	376,50	376,75	1,76%	372,00	377,50	375,03	81.757.112	218.001
OTTO	320,00	319,75	320,00	-0,62%	317,00	322,00	318,75	11.809.164	37.048
OYAKC	23,94	23,92	23,94	1,44%	23,66	24,04	23,86	123.344.688	5.169.379
OYAYO	54,00	54,00	54,20	0,28%	53,55	54,50	54,01	3.214.222	59.509
OYLUM	7,61	7,58	7,61	0,40%	7,51	7,67	7,56	1.490.136	197.146
OYYAT	56,35	56,30	56,40	4,06%	54,50	58,40	56,75	25.868.765	455.859
OZATD	218,80	218,70	219,00	-0,59%	217,20	219,70	218,08	11.116.184	50.973
OZGYO	2,01	2,01	2,02	1,01%	2,00	2,03	2,01	3.817.641	1.896.142
OZKGY	12,38	12,36	12,37	0,81%	12,28	12,39	12,33	16.813.626	1.363.955
OZRDN	34,76	34,46	34,76	1,52%	34,28	35,92	35,26	3.907.935	110.818
OZSUB	21,76	21,76	21,80	2,64%	21,12	22,00	21,70	12.754.508	587.777
OZYSR	44,10	44,02	44,10	0,46%	43,72	44,34	44,05	8.658.547	196.550
PAGYO	120,30	120,10	120,30	1,86%	118,40	122,90	120,27	7.177.317	59.679
PAHOL	1,55	1,54	1,55	1,97%	1,52	1,55	1,54	200.113.647	130.222.569
PAMEL	85,10	84,80	85,15	4,93%	81,30	86,00	84,10	11.464.640	136.319
PAPIL	15,38	15,37	15,38	0,20%	15,33	15,43	15,38	27.237.316	1.770.659
PARSN	81,90	81,90	82,05	0,55%	81,00	82,50	82,08	6.449.158	78.570
PASEU	118,40	118,30	118,40	0,00%	116,70	119,00	118,22	58.016.968	490.740
PATEK	18,03	18,02	18,03	1,75%	17,74	18,06	17,88	74.853.283	4.185.666
PCILT	27,56	27,56	27,58	-0,43%	27,50	28,00	27,71	9.651.613	348.323
PEKGY	14,07	14,07	14,08	0,36%	13,91	14,30	14,12	899.407.125	63.700.879
PENGD	10,37	10,36	10,37	0,00%	10,25	10,60	10,43	75.626.518	7.253.859
PENTA	13,23	13,22	13,23	0,84%	13,14	13,27	13,22	11.042.381	835.009
PETKM	20,08	20,08	20,10	1,01%	19,96	20,34	20,11	596.355.361	29.657.930
PETUN	11,65	11,64	11,65	1,57%	11,54	11,75	11,68	10.822.858	926.583
PGSUS	179,00	178,90	179,00	1,36%	176,60	179,60	178,12	987.628.650	5.544.893
PINSU	11,55	11,55	11,56	0,35%	11,44	11,58	11,52	24.302.090	2.110.331
PKART	81,90	81,75	81,90	1,30%	79,85	84,00	81,74	44.476.264	544.147
PKENT	158,10	158,10	158,20	1,28%	156,60	159,50	158,28	19.320.047	122.060
PLTUR	24,80	24,78	24,80	1,22%	24,62	25,00	24,75	18.729.913	756.695
PNLSN	45,62	45,62	45,66	0,26%	45,42	46,14	45,78	18.699.616	408.455
PNSUT	11,40	11,40	11,41	1,42%	11,29	11,52	11,42	13.807.551	1.209.485
POLHO	23,50	23,42	23,50	3,43%	22,56	23,60	23,04	99.475.656	4.316.809
POLTK	5.467,50	5.465,00	5.470,00	0,32%	5.452,50	5.750,00	5.597,16	88.586.310	15.827
PRDGS	7,19	7,19	7,20	1,84%	7,07	7,20	7,11	16.144.196	2.269.641
PRKAB	39,00	38,98	39,00	0,93%	38,64	39,06	38,86	16.185.314	416.496
PRKME	19,27	19,21	19,27	7,29%	18,03	19,66	19,24	83.491.259	4.340.156
PRZMA	13,96	13,90	13,96	-2,17%	13,82	14,23	14,06	6.377.016	453.669
PSDTC	125,00	124,40	124,70	-0,64%	123,00	125,80	123,91	3.058.774	24.686
PSGYO	2,45	2,45	2,46	1,24%	2,42	2,46	2,44	141.075.042	57.865.688
QNBFK	46,96	-	-	9,98%	46,96	46,96	46,96	903.651	19.243
QNBTR	316,75	-	-	9,98%	316,75	316,75	316,75	4.441.469	14.022
QUAGR	3,37	3,37	3,38	6,31%	3,18	3,38	3,31	369.317.013	111.628.498
RALYH	199,30	199,30	199,60	-1,09%	198,00	204,30	200,78	92.440.315	460.403
RAYSG	194,50	194,40	194,60	0,78%	193,00	194,90	194,24	5.928.131	30.520
REEDR	7,45	7,44	7,45	1,22%	7,37	7,59	7,48	173.824.257	23.236.480
RGYAS	164,50	164,40	164,50	-0,90%	163,90	167,90	165,84	57.082.691	344.214
RNPOL	2,54	2,53	2,54	-1,17%	2,40	2,62	2,51	14.822.305	5.901.693
RODRG	19,79	19,74	19,79	0,35%	19,65	19,87	19,74	899.621	45.573
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,59	3,59	3,60	0,28%	3,58	3,62	3,60	25.246.410	7.013.833
RUBNS	45,42	45,36	45,40	0,93%	44,78	45,66	45,31	12.625.507	278.680
RUZYE	11,93	11,93	11,95	0,42%	11,88	12,00	11,93	26.979.717	2.261.121
RYGYO	30,72	30,68	30,72	1,19%	30,44	31,54	30,99	35.293.544	1.139.052
RYSAS	18,69	18,68	18,69	1,03%	18,48	18,97	18,82	17.594.150	934.689
SAFKR	27,70	27,70	27,74	-0,43%	27,60	28,20	27,89	44.188.940	1.584.289
SAHOL	90,70	90,65	90,70	1,91%	88,80	91,15	89,94	1.290.087.751	14.343.342
SAMAT	5,40	5,39	5,40	0,00%	5,36	5,50	5,41	815.457	150.773
SANEL	34,18	34,10	34,18	0,23%	33,82	34,42	34,11	2.327.709	68.242
SANFM	7,67	7,66	7,67	-0,26%	7,65	7,82	7,73	19.736.193	2.554.029
SANKO	20,38	20,38	20,40	0,20%	20,36	21,18	20,66	14.289.067	691.658
SARKY	27,00	26,98	27,00	0,15%	26,70	27,26	26,93	46.620.120	1.731.376
SASA	2,39	2,39	2,40	0,84%	2,37	2,41	2,40	879.021.596	367.100.016
SAYAS	41,68	41,62	41,66	2,26%	40,74	42,00	41,44	8.830.597	213.074
SDTTR	210,70	210,60	210,90	-0,85%	210,10	213,80	211,82	42.705.883	201.613
SEGMN	57,85	57,85	-	9,98%	56,50	57,85	57,40	98.073.469	1.708.638
SEGYO	4,54	4,54	4,55	1,57%	4,47	4,57	4,53	14.262.864	3.148.515
SEKFK	10,47	10,46	10,47	0,48%	10,40	10,48	10,43	838.346	80.411
SEKUR	7,15	7,14	7,15	-1,65%	7,00	7,29	7,11	8.300.077	1.166.872
SELEC	83,10	83,00	83,10	1,09%	82,20	83,50	82,88	18.701.579	225.654
SELVA	2,29	2,29	2,30	0,88%	2,28	2,36	2,31	65.100.044	28.159.436
SERNT	9,03	9,03	9,04	1,12%	8,88	9,05	8,99	28.788.989	3.201.421
SEYKM	4,63	4,62	4,63	-1,49%	4,55	4,87	4,67	6.713.856	1.436.852
SILVR	2,47	2,46	2,47	0,00%	2,45	2,51	2,47	871.255	352.695
SISE	44,44	44,44	44,48	1,00%	43,94	44,52	44,26	682.119.362	15.412.142
SKBNK	11,00	11,00	11,01	1,57%	10,83	11,04	10,97	169.234.692	15.429.438
SKTAS	3,06	3,05	3,06	4,44%	2,92	3,06	2,98	13.297.836	4.465.053
SKYLP	279,75	278,50	279,50	-0,09%	274,00	281,00	276,55	8.291.697	29.983
SKYMD	12,53	12,52	12,53	-1,10%	12,49	12,76	12,60	29.723.455	2.359.856
SMART	31,26	31,22	31,26	1,96%	30,80	31,86	31,25	82.448.814	2.638.823
SMRTG	6,49	6,48	6,49	1,09%	6,44	6,57	6,51	56.871.525	8.741.264
SMRVA	59,20	59,25	59,30	1,63%	57,25	59,80	58,84	65.629.193	1.115.396
SNGYO	3,59	3,59	3,60	0,28%	3,52	3,61	3,57	52.243.044	14.634.953
SNICA	3,94	3,93	3,94	1,55%	3,89	3,95	3,93	10.379.373	2.642.158
SNPAM	20,94	-	-	0,00%	20,94	20,94	20,94	165.803	7.918
SODSN	9,24	-	-	0,00%	9,24	9,24	9,24	95.024	10.284
SOKE	15,60	15,59	15,60	0,52%	15,54	15,85	15,69	29.725.314	1.894.384
SOKM	51,90	51,85	51,90	-0,29%	51,10	52,80	51,76	133.474.481	2.578.574
SONME	142,30	141,40	142,30	2,45%	138,00	144,50	140,87	1.781.483	12.646
SRVGY	3,19	3,18	3,19	1,27%	3,15	3,20	3,18	24.449.998	7.691.187
SUMAS	254,75	-	-	-0,20%	254,75	254,75	254,75	292.198	1.147
SUNTK	33,88	33,82	33,88	0,77%	32,52	34,04	33,78	10.267.191	303.934
SURGY	55,70	55,65	55,70	1,92%	54,65	56,60	55,73	63.040.058	1.131.098
SUWEN	8,94	8,93	8,95	2,52%	8,72	8,96	8,84	10.874.813	1.230.035
SVGYO	13,75	13,75	13,76	3,93%	13,17	14,55	13,93	1.152.636.243	82.734.987
TABGD	245,00	244,90	245,10	0,57%	244,00	246,80	245,29	64.729.411	263.889
TARKM	380,50	380,00	380,50	0,73%	377,00	381,75	380,01	11.054.994	29.091
TATEN	12,61	12,61	12,62	3,19%	12,01	12,68	12,37	212.451.687	17.179.250
TATGD	16,30	16,30	16,31	0,68%	16,12	16,42	16,24	20.347.147	1.252.953
TAVHL	324,25	324,25	324,50	1,17%	318,75	325,50	322,23	160.814.117	499.068
TBORG	145,70	145,40	145,70	1,04%	144,50	145,90	145,10	5.913.825	40.757
TCELL	108,40	108,30	108,40	0,84%	107,00	108,50	107,87	530.485.409	4.917.821
TCKRC	87,90	87,85	87,90	0,92%	87,10	89,35	87,89	37.430.384	425.878
TDGYO	17,30	17,29	17,30	0,00%	16,94	17,53	17,10	6.876.907	402.219
TEHOL	18,52	18,51	18,53	7,24%	17,32	18,56	18,01	1.392.092.018	77.287.868
TEKTU	10,17	10,17	-	9,95%	9,20	10,17	9,86	210.708.434	21.381.584
TERA	344,75	344,50	344,75	0,66%	340,50	345,75	342,79	422.558.632	1.232.695
TEZOL	16,95	16,94	16,95	0,00%	16,85	17,06	16,96	16.508.661	973.389
TGSAS	160,00	159,80	160,00	-2,38%	159,60	165,00	161,49	23.950.899	148.309
THYAO	299,75	299,50	299,75	1,27%	296,50	301,25	299,14	4.222.205.979	14.114.374
TKFEN	101,20	101,10	101,20	0,30%	100,50	103,40	101,93	266.756.035	2.617.095
TKNSA	22,62	22,60	22,62	1,62%	21,90	22,76	22,31	41.464.328	1.858.450
TLMAN	90,15	90,10	90,15	1,24%	89,25	90,65	90,21	2.709.902	30.040
TMPOL	536,50	535,50	536,50	-0,92%	533,50	555,00	538,07	25.466.420	47.329
TMSN	102,00	102,00	102,10	0,49%	101,50	102,50	102,01	18.719.400	183.509
TNZTP	22,66	22,64	22,66	2,07%	22,22	23,14	22,68	80.381.636	3.544.706
TOASO	266,75	266,50	266,75	0,95%	263,00	267,25	265,41	190.970.510	719.534
TRALT	44,16	44,14	44,16	1,15%	43,42	44,40	43,90	1.136.890.873	25.897.954
TRCAS	43,76	43,72	43,76	4,09%	42,40	44,12	43,44	69.244.940	1.593.985
TRENJ	93,40	93,35	93,40	0,92%	91,50	94,00	93,40	69.368.617	742.689
TRGYO	89,50	89,50	89,65	0,67%	89,05	90,50	90,02	28.562.278	317.298
TRHOL	1.014,00	1.010,00	1.014,00	1,30%	974,50	1.015,00	987,51	100.684.090	101.958
TRILC	15,80	15,79	15,80	0,57%	15,71	16,15	15,79	11.614.095	735.524
TRMET	124,00	123,90	124,00	1,14%	121,80	124,70	123,12	132.357.822	1.074.994
TSGYO	6,57	6,56	6,58	1,23%	6,50	6,59	6,55	3.147.600	480.821
TSKB	11,50	11,49	11,50	1,50%	11,32	11,52	11,43	76.575.869	6.702.429
TSPOR	0,98	0,97	0,98	2,08%	0,97	1,00	0,98	196.150.671	199.876.841
TTKOM	59,15	59,15	59,20	0,94%	58,35	59,30	58,87	321.898.038	5.467.916
TTRAK	448,50	448,25	448,50	0,56%	446,25	453,00	449,29	29.023.493	64.599
TUCLK	4,27	4,26	4,27	2,89%	4,17	4,31	4,25	29.146.169	6.851.284
TUKAS	2,35	2,34	2,35	1,73%	2,32	2,35	2,33	70.766.478	30.362.444
TUPRS	256,00	255,75	256,00	0,29%	253,75	258,00	256,05	2.084.174.049	8.139.776
TUREX	8,04	8,03	8,04	1,52%	7,84	8,09	7,94	103.639.187	13.060.094
TURGG	29,40	29,38	29,42	1,03%	29,18	29,58	29,40	1.384.581	47.093
TURSG	12,70	12,70	12,71	0,40%	12,65	12,75	12,70	73.952.704	5.823.964
UCAYM	27,52	27,48	27,52	2,46%	26,84	27,58	27,16	89.049.817	3.278.407
UFUK	1.540,00	1.540,00	1.543,00	0,33%	1.520,00	1.600,00	1.547,45	3.678.296	2.377
ULAS	36,86	36,86	36,90	-4,75%	34,84	37,50	35,94	32.719.541	910.329
ULKER	116,70	116,60	116,70	-0,43%	116,10	117,60	116,87	196.812.606	1.684.028
ULUFA	4,67	4,66	4,67	1,30%	4,55	4,77	4,67	57.824.997	12.394.996
ULUSE	165,80	165,80	166,00	2,35%	162,00	167,00	165,04	6.719.494	40.714
ULUUN	7,52	7,51	7,52	0,94%	7,42	7,59	7,52	12.916.880	1.718.090
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,06	13,05	13,06	1,63%	12,85	13,15	13,05	7.460.929	571.617
USAK	1,65	1,64	1,65	1,85%	1,63	1,65	1,64	46.461.069	28.300.259
VAKBN	31,74	31,74	31,76	1,93%	31,08	31,74	31,49	371.638.794	11.802.964
VAKFA	13,70	13,69	13,70	2,62%	13,35	13,80	13,63	132.855.679	9.747.266
VAKFN	1,79	1,78	1,79	1,13%	1,77	1,80	1,79	23.268.931	13.020.777
VAKKO	91,60	91,60	91,70	4,63%	87,40	94,90	92,30	99.785.034	1.081.081
VANGD	75,50	75,40	75,50	0,80%	74,00	76,80	75,58	11.191.624	148.079
VBTYZ	19,64	19,63	19,67	0,72%	19,38	19,68	19,55	10.723.258	548.438
VERTU	40,64	40,64	40,76	2,73%	39,58	41,02	40,36	7.910.036	195.976
VERUS	488,25	488,25	489,00	1,72%	481,25	491,00	488,11	14.757.892	30.235
VESBE	7,08	7,08	7,09	0,57%	7,04	7,12	7,08	13.363.754	1.887.668
VESTL	29,12	29,10	29,12	0,14%	28,90	29,48	29,16	38.074.246	1.305.519
VKFYO	32,16	32,16	32,20	-1,95%	31,92	32,50	32,07	4.253.651	132.652
VKGYO	2,89	2,88	2,89	5,47%	2,77	2,93	2,86	148.690.997	51.993.009
VKING	26,02	26,02	26,06	1,17%	25,58	26,32	25,96	7.680.050	295.897
VRGYO	2,26	2,25	2,26	0,89%	2,24	2,27	2,26	15.562.925	6.899.802
VSNMD	78,35	78,35	78,45	0,77%	77,75	78,75	78,29	20.627.354	263.482
YAPRK	15,40	15,40	15,41	5,91%	14,54	15,82	15,20	36.647.303	2.410.838
YATAS	41,98	41,98	42,00	-0,52%	41,86	43,00	42,06	8.026.405	190.818
YAYLA	22,38	22,38	22,40	0,09%	22,32	22,94	22,44	7.314.826	326.002
YBTAS	18,51	-	-	0,00%	18,51	18,51	18,51	145.396	7.855
YEOTK	51,60	51,55	51,60	1,08%	50,70	52,40	51,84	181.857.207	3.508.416
YESIL	1,53	1,52	1,53	-1,29%	1,50	1,55	1,52	43.749.196	28.845.361
YGGYO	222,90	222,90	223,00	4,65%	213,00	226,60	221,55	132.067.828	596.102
YIGIT	26,46	26,44	26,46	1,61%	26,10	27,28	26,57	196.347.635	7.390.109
YKBNK	35,34	35,34	35,36	2,67%	34,52	35,54	35,05	2.251.188.221	64.236.158
YKSLN	3,28	3,27	3,28	1,23%	3,26	3,31	3,29	6.926.274	2.108.395
YONGA	53,35	-	-	-0,09%	53,35	53,35	53,35	87.281	1.636
YUNSA	8,28	8,27	8,28	1,47%	8,18	8,30	8,25	11.166.069	1.354.070
YYAPI	0,99	-	-	-5,71%	0,99	0,99	0,99	3.450.992	3.485.850
YYLGD	10,97	10,97	10,98	1,20%	10,87	11,04	10,99	24.982.713	2.273.566
ZEDUR	8,88	8,86	8,88	6,09%	8,40	8,90	8,73	24.654.984	2.824.850
ZERGY	23,88	23,90	23,96	4,01%	22,52	23,96	23,27	35.470.401	1.524.011
ZGYO	27,52	27,52	27,56	2,53%	26,82	27,98	27,36	87.364.955	3.193.311
ZOREN	2,91	2,90	2,91	1,75%	2,88	2,93	2,91	57.127.958	19.661.005
ZRGYO	21,70	21,68	21,70	0,65%	21,52	21,82	21,67	9.118.398	420.792

Midas’ın Kulakları

Tümünü Gör

Nis 6, 2026 • 1 saat once

JPMorgan’ın nisan ayı favorileri

Nis 6, 2026 • 1 saat once

Ağaoğlu GYO kaç lot verdi? AAGYO halka arz sonuçları

Nis 6, 2026 • 2 saat once

Geçtiğimiz hafta en çok geri alım yapan hisseler hangileri?

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