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	11,04	11,03	11,04	2,03%	10,83	11,14	11,01	28.099.275	2.551.808
A1YEN	3,02	3,02	3,03	0,67%	3,00	3,05	3,03	11.909.422	3.925.500
AAGYO	15,76	15,74	15,76	0,51%	15,68	15,80	15,74	13.545.433	860.426
ACSEL	141,40	141,30	141,40	-1,12%	141,10	144,50	142,92	3.846.659	26.914
ADEL	31,32	31,32	31,36	-0,06%	31,32	31,60	31,47	8.139.091	258.619
ADESE	0,97	0,96	0,97	1,04%	0,96	0,97	0,97	15.089.504	15.574.360
ADGYO	53,75	53,70	53,75	-0,46%	53,55	54,05	53,78	1.230.611	22.881
AEFES	20,68	20,66	20,68	0,88%	20,50	20,74	20,64	78.363.621	3.796.134
AFYON	13,07	13,06	13,07	0,62%	12,99	13,15	13,08	4.435.508	339.064
AGESA	246,20	246,00	246,20	-0,32%	245,70	249,00	246,62	2.341.375	9.494
AGHOL	33,56	33,54	33,56	0,84%	33,28	33,66	33,45	11.821.549	353.402
AGROT	2,66	2,65	2,66	0,76%	2,66	2,69	2,67	8.981.144	3.360.210
AGYO	8,03	8,02	8,03	0,50%	7,97	8,10	8,06	1.107.324	137.407
AHGAZ	34,98	34,98	35,00	-2,18%	34,90	35,96	35,44	20.921.770	590.396
AHSGY	22,12	22,04	22,12	2,22%	21,88	22,66	22,24	9.918.938	446.038
AKBNK	74,20	74,15	74,20	0,61%	73,05	74,35	73,75	1.427.259.473	19.351.795
AKCNS	236,30	236,30	236,50	-1,17%	230,80	240,00	236,50	97.327.390	411.530
AKENR	11,59	11,58	11,60	0,17%	11,59	12,44	11,74	28.378.627	2.417.529
AKFGY	2,76	2,76	2,77	1,10%	2,75	2,77	2,76	3.309.003	1.199.244
AKFIS	87,50	87,45	87,50	1,98%	85,90	89,85	88,23	85.695.276	971.311
AKFYE	24,98	24,96	24,98	6,12%	23,56	25,34	24,72	121.606.472	4.919.552
AKGRT	7,17	7,17	7,18	0,00%	7,16	7,21	7,18	1.897.940	264.181
AKHAN	34,38	34,38	34,44	-0,52%	34,04	34,90	34,63	15.281.055	441.293
AKMGY	250,25	250,00	250,75	0,10%	250,00	252,00	250,77	505.812	2.017
AKSA	12,28	12,26	12,28	1,07%	12,15	12,51	12,36	68.728.749	5.562.514
AKSEN	81,70	81,70	81,75	0,99%	80,90	82,45	81,86	57.873.792	707.025
AKSGY	9,66	9,65	9,67	0,52%	9,62	9,80	9,67	2.105.734	217.810
AKSUE	44,26	44,22	44,26	3,03%	43,00	44,26	43,59	14.188.046	325.469
AKYHO	2,58	2,56	2,57	0,00%	2,54	2,59	2,56	793.235	309.814
ALARK	105,20	105,20	105,30	0,29%	104,80	106,00	105,36	31.252.731	296.616
ALBRK	8,12	8,11	8,12	0,74%	8,07	8,14	8,11	13.002.594	1.604.106
ALCAR	885,50	885,50	-	10,00%	885,50	885,50	885,50	18.041.177	20.374
ALCTL	154,30	154,40	154,60	0,72%	153,50	155,60	154,74	3.986.552	25.763
ALFAS	47,08	47,06	47,10	-0,34%	47,04	47,72	47,35	22.974.774	485.210
ALGYO	3,70	3,70	3,71	0,00%	3,70	3,75	3,73	20.443.049	5.483.715
ALKA	9,31	9,30	9,31	0,54%	9,28	9,38	9,34	1.728.763	185.106
ALKIM	17,57	17,56	17,57	0,51%	17,43	17,62	17,56	3.598.225	204.956
ALKLC	350,00	349,50	350,00	0,29%	348,50	352,25	349,97	23.204.660	66.304
ALTINS1	71,70	71,70	71,73	-0,90%	69,50	72,08	71,54	97.893.490	1.368.331
ALTNY	17,98	17,97	17,98	2,92%	17,75	18,65	18,17	348.560.505	19.179.866
ALVES	2,63	2,62	2,63	0,38%	2,62	2,65	2,63	13.658.645	5.189.470
ANELE	106,90	106,80	106,90	3,38%	100,10	107,50	103,62	77.131.762	744.389
ANGEN	10,55	10,55	10,57	0,57%	10,53	10,83	10,61	11.137.349	1.049.759
ANHYT	102,60	102,50	102,60	0,98%	101,70	102,60	102,22	4.029.283	39.417
ANSGR	27,10	27,08	27,10	0,22%	27,04	27,18	27,08	5.311.728	196.141
ARASE	121,50	121,50	121,60	0,83%	120,50	122,20	121,17	4.879.525	40.270
ARCLK	101,50	101,50	101,60	1,30%	101,30	102,70	102,03	56.122.158	550.046
ARDYZ	60,10	60,05	60,15	2,21%	59,05	61,60	60,69	70.132.732	1.155.650
ARENA	28,08	28,06	28,10	-0,43%	28,08	28,40	28,30	3.287.832	116.191
ARFYE	31,02	31,00	31,04	-1,08%	30,94	31,54	31,22	26.007.907	832.967
ARMGD	189,50	189,40	189,70	-0,42%	189,40	196,90	193,09	34.873.810	180.612
ARSAN	3,56	3,56	3,57	2,01%	3,51	3,61	3,57	17.157.361	4.802.052
ARTMS	43,88	43,84	43,90	0,60%	43,50	44,20	43,82	30.437.011	694.568
ARZUM	1,98	1,98	1,99	0,00%	1,98	2,03	2,00	5.155.924	2.582.763
ASELS	398,25	398,00	398,25	-0,31%	398,00	409,00	403,80	4.523.980.638	11.203.667
ASGYO	12,41	12,41	12,42	0,81%	12,40	12,49	12,44	4.905.578	394.286
ASTOR	318,00	318,00	318,25	-0,31%	314,00	323,50	317,69	2.299.400.257	7.237.855
ASUZU	57,80	57,70	57,80	0,70%	57,50	58,20	57,92	3.010.328	51.976
ATAGY	12,48	12,40	12,48	0,00%	12,29	12,49	12,34	65.237	5.289
ATAKP	52,85	52,85	53,00	0,28%	52,85	53,30	53,03	824.928	15.557
ATATP	209,60	209,60	209,70	-1,18%	209,60	213,00	211,57	28.194.012	133.262
ATATR	15,91	15,90	15,92	0,00%	15,85	16,10	15,95	103.227.791	6.472.909
ATEKS	130,00	-	-	3,92%	130,00	130,00	130,00	431.470	3.319
ATLAS	8,24	8,23	8,24	-1,08%	8,23	8,55	8,35	1.785.980	213.788
ATSYH	115,00	-	-	1,50%	115,00	115,00	115,00	1.285.470	11.178
AVGYO	14,57	14,52	14,57	0,41%	14,45	14,70	14,61	426.219	29.172
AVHOL	38,92	38,86	38,92	-0,21%	38,68	39,50	38,98	4.249.578	109.009
AVOD	4,39	4,38	4,39	2,81%	4,26	4,43	4,37	5.899.611	1.350.789
AVPGY	57,70	57,65	57,70	2,21%	57,00	58,45	57,60	8.497.355	147.520
AVTUR	16,08	16,08	16,09	-1,17%	16,04	16,15	16,11	497.383	30.878
AYCES	571,50	571,50	572,00	-0,52%	570,50	580,00	573,87	9.369.551	16.327
AYDEM	26,34	26,24	26,42	1,39%	25,88	26,50	26,19	8.338.624	318.453
AYEN	35,36	35,32	35,34	0,34%	35,16	35,64	35,34	3.474.200	98.308
AYES	34,50	-	-	1,53%	34,50	34,50	34,50	156.906	4.548
AYGAZ	222,30	222,30	222,40	0,82%	220,70	224,90	222,51	25.297.992	113.695
AZTEK	4,87	4,86	4,87	0,21%	4,86	4,90	4,87	2.521.092	517.643
BAGFS	25,72	25,70	25,76	0,47%	25,72	25,94	25,85	2.528.445	97.809
BAHKM	116,00	115,70	116,00	-0,17%	115,00	117,00	116,25	2.784.277	23.951
BAKAB	54,30	54,15	54,25	-1,09%	53,95	55,05	54,35	2.841.542	52.279
BALAT	60,65	-	-	0,66%	60,65	60,65	60,65	253.335	4.177
BALSU	19,03	19,02	19,04	4,56%	18,51	20,00	19,30	1.059.413.022	54.904.302
BANVT	175,90	175,40	175,80	1,68%	173,00	176,90	175,48	8.370.150	47.700
BARMA	68,95	68,80	68,95	-0,93%	68,40	69,75	69,00	10.659.171	154.475
BASCM	14,38	-	-	1,34%	14,38	14,38	14,38	43.701	3.039
BASGZ	47,10	47,00	47,10	0,00%	47,00	47,48	47,19	1.162.568	24.637
BAYRK	4,66	4,65	4,66	-0,43%	4,65	4,72	4,68	2.830.943	604.985
BEGYO	4,14	4,13	4,14	0,24%	4,13	4,18	4,15	2.797.390	674.293
BERA	16,19	16,19	16,20	0,87%	16,13	16,22	16,18	10.755.026	664.632
BESLR	13,90	13,88	13,90	0,51%	13,83	13,97	13,93	3.404.914	244.425
BESTE	34,36	34,34	34,36	-0,58%	34,16	35,56	34,80	64.626.214	1.857.097
BETAE	58,50	58,50	-	9,96%	58,50	58,50	58,50	63.597.690	1.087.140
BEYAZ	25,82	25,80	25,82	-0,92%	25,78	26,32	25,97	2.259.983	87.035
BFREN	136,50	136,40	136,60	-0,22%	136,00	137,80	137,00	5.195.708	37.925
BIENY	22,74	22,72	22,74	0,35%	22,70	22,96	22,86	2.229.158	97.525
BIGCH	6,96	6,95	6,96	0,14%	6,93	7,13	6,98	11.040.255	1.581.985
BIGEN	86,00	-	-	-0,58%	86,00	86,00	86,00	5.285.732	61.462
BIGTK	256,75	256,25	256,75	0,29%	256,00	265,00	259,10	7.367.934	28.437
BIMAS	366,50	366,25	366,50	2,66%	362,00	366,75	364,90	985.941.250	2.701.974
BINBN	181,00	180,70	181,00	3,25%	175,60	182,90	180,16	28.621.802	158.868
BINHO	10,93	10,92	10,94	1,11%	10,76	11,09	10,89	104.217.573	9.569.547
BIOEN	18,81	18,79	18,81	0,27%	18,67	19,00	18,86	12.221.778	647.873
BIZIM	26,68	26,62	26,68	4,55%	25,80	26,98	26,62	7.347.252	275.991
BJKAS	1,70	1,69	1,70	1,19%	1,68	1,71	1,70	20.728.645	12.206.531
BLCYT	22,76	22,72	22,76	-0,09%	22,74	23,20	22,98	11.160.819	485.787
BLUME	39,44	39,50	39,62	2,71%	37,00	39,96	38,80	56.490.811	1.456.074
BMSCH	14,83	14,80	14,83	1,09%	14,70	14,90	14,80	2.236.896	151.179
BMSTL	44,24	44,22	44,26	0,50%	44,02	44,56	44,34	21.990.199	495.915
BNTAS	6,29	6,27	6,29	-0,16%	6,28	6,40	6,32	4.209.719	666.164
BOBET	19,20	19,19	19,21	-0,57%	18,83	19,41	19,25	12.181.945	633.006
BORLS	6,62	6,62	6,63	-0,75%	6,60	6,74	6,67	23.362.461	3.504.206
BORSK	6,08	6,07	6,08	0,16%	6,08	6,16	6,11	7.270.008	1.189.347
BOSSA	6,35	6,34	6,35	1,44%	6,26	6,35	6,33	1.585.453	250.403
BRISA	85,35	85,30	85,40	1,01%	84,55	85,65	85,29	1.397.673	16.388
BRKO	14,10	-	-	0,00%	14,10	14,10	14,10	240.631	17.066
BRKSN	7,85	7,85	7,88	-0,51%	7,84	7,89	7,86	329.392	41.916
BRKVY	89,25	89,25	89,35	0,28%	89,25	90,00	89,57	2.450.379	27.358
BRLSM	18,46	18,45	18,48	-1,70%	18,41	18,83	18,52	21.646.034	1.169.047
BRMEN	19,50	-	-	1,56%	19,50	19,50	19,50	502.145	25.751
BRSAN	573,50	573,50	574,00	1,06%	570,50	576,00	573,34	109.373.388	190.766
BRYAT	1.928,00	1.927,00	1.929,00	0,94%	1.922,00	1.960,00	1.937,72	28.015.549	14.458
BSOKE	37,26	37,20	37,26	0,16%	36,90	37,32	37,06	10.520.190	283.901
BTCIM	6,13	6,13	6,14	0,82%	6,10	6,15	6,14	43.193.429	7.037.300
BUCIM	5,73	5,72	5,73	0,17%	5,71	5,75	5,73	4.223.027	737.463
BULGS	40,74	40,70	40,74	0,49%	40,62	41,18	40,85	16.690.245	408.539
BURCE	40,94	40,94	41,00	-0,68%	40,86	42,00	41,23	8.271.124	200.601
BURVA	940,00	932,00	940,00	-1,05%	921,00	964,50	933,96	2.679.527	2.869
BVSAN	118,40	118,20	118,40	0,94%	117,80	119,60	118,69	5.416.035	45.632
BYDNR	37,94	37,94	38,02	-0,52%	37,70	38,40	38,08	4.696.056	123.321
CANTE	1,35	1,34	1,35	2,27%	1,32	1,35	1,34	50.752.690	37.921.359
CASA	79,45	-	-	0,00%	79,45	79,45	79,45	58.634	738
CATES	41,76	41,74	41,78	1,46%	41,26	41,82	41,56	6.999.365	168.437
CCOLA	85,50	85,45	85,50	-0,35%	85,20	87,50	85,96	77.379.913	900.201
CELHA	16,89	16,89	16,90	-1,52%	16,63	16,97	16,86	4.088.636	242.479
CEMAS	4,44	4,44	4,45	1,60%	4,38	4,44	4,42	9.970.277	2.257.373
CEMTS	9,90	9,89	9,90	0,00%	9,90	9,97	9,92	1.737.879	175.131
CEMZY	13,71	13,70	13,71	-1,58%	13,70	14,03	13,86	8.747.579	631.176
CEOEM	28,92	28,88	28,90	0,56%	28,60	29,02	28,85	6.363.182	220.544
CGCAM	44,88	44,86	44,88	0,76%	44,80	45,36	45,05	32.314.973	717.300
CIMSA	49,20	49,18	49,20	1,19%	48,62	49,26	48,90	66.878.408	1.367.629
CLEBI	1.625,00	1.622,00	1.624,00	1,25%	1.613,00	1.629,00	1.617,75	13.407.885	8.288
CMBTN	1.890,00	1.887,00	1.890,00	0,59%	1.851,00	1.953,00	1.919,48	87.624.019	45.650
CMENT	322,00	-	-	0,00%	322,00	322,00	322,00	673.624	2.092
CONSE	2,59	2,58	2,59	0,78%	2,58	2,62	2,60	3.558.761	1.369.017
COSMO	143,30	143,50	144,50	-1,51%	143,10	147,60	145,82	636.923	4.368
CRDFA	36,60	36,40	36,50	-0,27%	36,20	36,68	36,38	8.401.064	230.953
CRFSA	155,60	155,60	155,80	2,71%	151,50	156,30	154,28	16.577.434	107.450
CUSAN	24,20	24,20	24,24	0,33%	24,12	24,30	24,20	652.243	26.951
CVKMD	40,60	40,56	40,62	-0,25%	40,30	41,30	40,92	102.766.018	2.511.537
CWENE	40,96	40,94	40,98	-0,10%	40,52	41,82	40,93	194.576.819	4.754.491
DAGI	10,69	10,69	-	9,98%	9,75	10,69	10,44	33.605.043	3.218.930
DAPGM	9,55	9,55	9,56	0,10%	9,51	9,80	9,61	111.697.158	11.620.541
DARDL	2,01	2,00	2,01	1,01%	2,00	2,02	2,01	3.529.586	1.757.297
DCTTR	13,77	13,76	13,77	-0,07%	13,69	14,00	13,86	21.791.417	1.572.315
DENGE	2,54	2,54	2,55	2,83%	2,49	2,59	2,56	16.676.423	6.520.012
DERHL	12,73	12,73	12,74	0,24%	12,72	12,85	12,75	5.802.967	455.073
DERIM	38,76	38,70	38,76	1,47%	38,18	38,94	38,54	3.728.826	96.745
DESA	10,90	10,89	10,91	-0,64%	10,89	10,97	10,92	3.092.992	283.209
DESPC	43,06	42,98	43,04	-0,23%	42,98	43,42	43,11	2.460.416	57.072
DEVA	73,30	73,20	73,30	-0,54%	73,20	74,00	73,56	2.591.007	35.224
DGATE	105,20	105,10	105,30	-1,41%	104,40	107,70	106,32	3.578.769	33.659
DGGYO	37,74	37,74	37,98	-1,00%	37,70	38,36	37,92	446.143	11.764
DGNMO	8,45	8,43	8,45	-0,24%	8,42	8,54	8,46	3.177.945	375.653
DIRIT	24,00	-	-	-0,66%	24,00	24,00	24,00	63.360	2.640
DITAS	30,62	30,62	30,66	1,80%	29,78	31,20	30,56	23.957.587	783.977
DMLKTG	6,10	6,09	6,10	0,16%	6,08	6,10	6,09	4.203.626	690.537
DMRGD	12,07	12,06	12,07	-0,25%	12,04	12,21	12,11	33.040.157	2.728.667
DMSAS	8,16	-	-	-4,90%	8,16	8,70	8,43	3.898.853	462.578
DNISI	22,86	22,88	22,90	0,70%	22,78	23,10	22,94	5.290.187	230.626
DOAS	188,10	188,00	188,10	0,91%	186,90	190,00	187,70	21.417.724	114.105
DOCO	11.882,50	11.840,00	11.880,00	0,91%	11.755,00	11.887,50	11.823,33	8.583.738	726
DOFER	31,76	31,74	31,80	0,13%	31,72	32,00	31,88	1.360.365	42.675
DOFRB	176,60	176,60	176,70	-1,83%	176,20	182,40	179,23	175.241.955	977.740
DOGUB	84,25	84,25	84,30	0,72%	83,00	84,70	83,85	4.332.272	51.665
DOHOL	20,78	20,78	20,80	1,46%	20,60	20,88	20,74	23.319.975	1.124.235
DOKTA	24,44	24,42	24,48	-0,24%	24,44	24,98	24,73	885.971	35.826
DSTKF	3.765,00	3.762,50	3.765,00	0,40%	3.702,50	3.765,00	3.732,67	254.907.908	68.291
DUNYH	133,80	133,60	133,80	-1,25%	132,00	137,30	135,25	85.800.200	634.400
DURDO	5,12	5,11	5,12	0,39%	5,10	5,17	5,13	2.481.202	483.601
DURKN	21,86	21,82	21,84	0,74%	21,70	21,98	21,85	3.991.324	182.673
DYOBY	14,14	14,13	14,14	0,07%	14,13	14,27	14,19	4.476.884	315.490
DZGYO	8,84	8,83	8,85	0,45%	8,83	8,94	8,88	2.098.812	236.248
EBEBK	74,90	74,85	74,95	-0,73%	74,80	75,40	75,16	1.914.049	25.467
ECILC	77,45	77,40	77,45	0,65%	76,95	78,20	77,60	45.418.585	585.282
ECOGR	40,64	40,64	40,68	0,35%	40,36	41,04	40,65	23.884.076	587.536
ECZYT	325,50	325,25	325,75	1,72%	321,00	328,25	325,84	14.604.537	44.821
EDATA	18,76	18,75	18,79	0,86%	18,60	19,08	18,92	13.099.925	692.442
EDIP	39,56	39,56	39,64	0,00%	39,50	40,48	39,98	12.409.094	310.384
EFOR	15,37	15,36	15,37	-0,84%	15,15	15,69	15,35	279.495.203	18.207.323
EGEEN	5.755,00	5.750,00	5.755,00	-0,48%	5.745,00	5.900,00	5.807,97	20.438.243	3.519
EGEGY	30,02	30,00	30,02	0,00%	30,00	30,16	30,05	5.188.277	172.674
EGEPO	18,23	18,24	18,27	0,50%	18,22	18,53	18,29	4.662.789	254.999
EGGUB	103,20	103,20	103,30	0,68%	103,00	104,10	103,59	5.483.156	52.931
EGPRO	37,70	37,68	37,72	0,05%	37,62	38,24	37,98	4.243.156	111.718
EGSER	3,22	3,22	3,23	0,63%	3,19	3,24	3,22	1.211.925	377.004
EKDMR	60,55	60,55	60,60	-0,74%	60,45	61,40	60,89	109.733.399	1.802.222
EKGYO	20,78	20,78	20,80	-0,10%	20,60	20,84	20,73	286.878.739	13.841.797
EKIZ	77,55	-	-	2,04%	77,55	77,55	77,55	67.469	870
EKOS	7,00	6,99	7,00	0,72%	6,98	7,05	7,01	13.227.614	1.887.351
EKSUN	6,72	6,72	6,74	-0,44%	6,72	6,78	6,74	4.204.608	623.743
ELITE	33,52	33,50	33,54	0,48%	33,34	33,66	33,51	3.947.607	117.793
EMKEL	20,12	20,12	20,14	1,26%	19,86	21,20	20,51	98.175.907	4.787.386
EMNIS	165,00	-	-	5,16%	165,00	165,00	165,00	15.345	93
EMPAE	84,60	84,30	84,60	-1,11%	81,15	86,00	84,00	58.897.317	701.179
ENDAE	16,91	16,91	16,92	-1,17%	16,85	17,15	16,93	13.024.255	769.360
ENERY	9,48	9,47	9,48	-1,04%	9,45	9,67	9,57	88.383.028	9.232.844
ENJSA	104,40	104,30	104,40	0,38%	104,00	104,90	104,48	12.013.586	114.986
ENKAI	93,50	93,50	93,55	-0,21%	93,40	94,45	93,92	183.596.500	1.954.779
ENPRA	69,60	-	-	-0,43%	69,60	69,60	69,60	307.006	4.411
ENSRI	5,91	5,91	5,92	3,50%	5,75	5,99	5,91	80.539.249	13.629.182
ENTRA	4,71	4,71	4,72	0,43%	4,71	4,76	4,74	8.158.424	1.722.766
EPLAS	5,75	5,73	5,76	0,88%	5,73	5,83	5,77	1.136.682	196.860
ERBOS	178,60	178,20	178,60	0,90%	177,90	184,50	180,91	5.659.170	31.281
ERCB	49,88	49,88	49,92	0,56%	49,82	50,60	50,18	8.537.127	170.124
EREGL	40,26	40,24	40,26	0,40%	40,22	40,60	40,39	567.646.971	14.052.860
ERSU	24,08	24,06	24,08	1,86%	23,22	24,10	23,61	680.632	28.823
ESCAR	48,82	48,82	48,88	0,66%	48,66	49,32	48,97	7.108.340	145.173
ESCOM	6,10	6,09	6,10	-0,81%	6,06	6,21	6,12	33.809.310	5.524.881
ESEN	3,71	3,71	3,72	-0,27%	3,71	3,80	3,73	21.933.773	5.879.631
ETILR	5,31	5,30	5,31	-0,19%	5,30	5,37	5,34	2.506.919	469.614
ETYAT	14,04	14,03	14,04	1,01%	13,86	14,60	13,99	2.313.164	165.324
EUHOL	10,45	-	-	-1,42%	10,45	10,45	10,45	723.192	69.205
EUKYO	12,45	12,40	12,45	-0,40%	12,25	12,58	12,42	1.263.604	101.784
EUPWR	86,25	86,25	86,30	2,68%	83,60	88,25	86,56	390.802.377	4.514.688
EUREN	4,47	4,46	4,47	1,82%	4,42	4,51	4,47	39.509.701	8.833.603
EUYO	5,76	5,75	5,76	2,49%	5,66	5,80	5,74	1.181.391	205.996
EYGYO	2,40	2,40	2,41	0,84%	2,39	2,42	2,41	2.584.277	1.074.300
FADE	15,60	15,60	15,61	-1,02%	15,59	15,83	15,72	5.962.898	379.446
FENER	3,03	3,02	3,03	3,06%	3,01	3,07	3,05	119.340.013	39.195.600
FLAP	11,06	11,05	11,06	-1,25%	11,00	11,28	11,16	2.106.223	188.701
FMIZP	313,50	313,00	313,50	-1,95%	308,50	324,00	316,46	6.802.240	21.495
FONET	5,27	5,26	5,27	0,38%	5,23	5,29	5,27	10.300.270	1.956.463
FORMT	2,19	2,18	2,19	0,46%	2,18	2,19	2,19	5.544.298	2.537.330
FORTE	98,00	97,90	98,05	-0,46%	97,85	99,95	99,10	29.952.367	302.259
FRIGO	1,84	1,83	1,84	-2,13%	1,83	1,89	1,86	20.436.417	11.006.355
FRMPL	36,40	36,38	36,42	0,05%	36,24	36,84	36,55	20.675.947	565.699
FROTO	84,10	84,05	84,10	0,42%	83,50	84,35	83,94	297.909.008	3.549.210
FZLGY	14,92	14,92	14,94	4,34%	14,30	15,32	14,46	755.081.154	52.211.012
GARAN	134,70	134,60	134,70	0,90%	133,30	134,90	133,95	438.617.155	3.274.454
GARFA	28,80	28,80	28,88	0,63%	28,66	28,98	28,80	3.141.118	109.084
GATEG	251,25	-	-	-9,95%	251,25	251,25	251,25	535.665	2.132
GEDIK	7,39	7,38	7,39	0,14%	7,30	7,55	7,44	42.519.384	5.718.775
GEDZA	31,16	31,16	31,22	-0,32%	31,16	31,40	31,28	1.981.011	63.338
GENIL	9,09	9,09	9,10	0,44%	9,04	9,18	9,10	29.665.464	3.261.800
GENKM	13,81	13,81	13,82	-0,58%	13,81	14,12	13,98	48.897.167	3.499.004
GENTS	6,28	6,27	6,28	0,96%	6,26	6,34	6,30	5.438.217	863.287
GEREL	37,10	37,08	37,12	-0,54%	36,82	37,88	37,13	33.634.887	905.797
GESAN	78,20	78,10	78,20	0,71%	77,80	79,55	78,76	54.185.033	687.970
GIPTA	70,00	70,00	70,10	0,21%	69,90	70,30	70,07	7.333.663	104.662
GLBMD	14,72	14,74	14,78	2,22%	14,12	14,72	14,35	946.434	65.948
GLCVY	58,20	58,20	58,30	0,61%	57,85	58,40	58,27	3.110.494	53.378
GLRMK	169,30	169,20	169,30	0,77%	168,50	169,70	169,37	58.310.144	344.277
GLRYH	3,45	3,44	3,45	0,58%	3,42	3,47	3,45	6.389.146	1.852.626
GLYHO	18,52	18,52	18,56	-1,12%	18,42	18,91	18,57	13.169.496	709.295
GMTAS	45,98	45,92	45,98	-0,39%	45,92	46,48	46,16	5.445.701	117.966
GOKNR	24,64	24,64	24,66	2,67%	23,90	24,98	24,48	46.840.999	1.913.360
GOLTS	334,75	334,25	334,75	0,83%	333,25	336,25	335,23	5.533.602	16.507
GOODY	2,82	2,81	2,82	0,00%	2,81	2,83	2,82	7.411.014	2.628.004
GOZDE	25,12	25,08	25,14	0,72%	24,98	25,24	25,10	4.834.897	192.597
GRNYO	17,75	17,62	17,75	0,17%	17,56	17,90	17,70	537.326	30.362
GRSEL	309,00	309,00	309,50	0,32%	307,50	310,75	309,20	18.763.647	60.684
GRTHO	244,70	244,60	244,80	-0,41%	243,60	247,00	244,78	25.050.814	102.342
GSDDE	14,07	14,07	14,08	-1,88%	14,02	14,50	14,22	19.161.913	1.347.862
GSDHO	6,13	6,13	6,14	-0,65%	6,09	6,19	6,13	11.735.970	1.913.682
GSRAY	1,02	1,01	1,02	0,99%	1,01	1,02	1,01	28.611.640	28.220.026
GUBRF	456,75	456,50	456,75	0,16%	451,50	458,00	455,10	156.386.184	343.634
GUNDG	1.725,00	1.717,00	1.725,00	-4,17%	1.710,00	1.801,00	1.747,77	105.189.536	60.185
GWIND	25,32	25,30	25,32	0,32%	25,30	25,48	25,38	11.723.535	461.876
GZNMI	65,10	64,95	65,10	1,64%	64,15	65,80	65,11	11.573.492	177.748
HALKB	44,44	44,42	44,44	1,55%	43,82	44,58	44,20	289.279.422	6.544.677
HATEK	16,94	16,93	16,97	-0,24%	16,88	17,08	17,00	3.509.633	206.512
HATSN	54,00	53,95	54,00	-0,37%	53,80	54,85	54,26	20.114.573	370.692
HDFGS	3,11	3,11	3,12	7,24%	2,92	3,11	3,04	111.381.360	36.703.653
HEDEF	144,70	-	-	-7,24%	144,70	153,70	151,44	51.491.204	340.004
HEKTS	3,29	3,28	3,29	0,00%	3,26	3,31	3,28	320.695.545	97.706.903
HKTM	11,03	11,03	11,05	-0,09%	10,72	11,18	11,06	11.891.513	1.075.275
HLGYO	5,36	5,36	5,37	-0,56%	5,36	5,40	5,38	6.310.405	1.172.233
HOROZ	64,30	64,30	64,35	0,55%	64,25	64,85	64,51	10.510.633	162.925
HRKET	103,50	103,40	103,50	0,49%	103,10	104,80	103,99	17.701.646	170.231
HTTBT	40,02	40,00	40,08	0,86%	39,78	40,44	40,23	4.058.231	100.888
HUBVC	2,86	2,85	2,86	-0,35%	2,85	2,90	2,87	271.122	94.560
HUNER	3,94	3,94	3,95	-0,51%	3,94	4,07	4,01	57.083.356	14.223.796
HURGZ	6,73	6,71	6,73	1,66%	6,62	6,91	6,79	10.062.932	1.482.426
ICBCT	21,58	21,54	21,58	-0,64%	21,20	22,00	21,73	14.986.050	689.746
ICUGS	6,01	6,00	6,01	3,44%	5,84	6,15	6,02	55.222.199	9.173.704
IDGYO	4,70	4,70	4,72	0,64%	4,70	4,90	4,75	690.357	145.215
IEYHO	155,30	155,20	155,30	2,17%	152,50	155,50	154,17	81.479.450	528.514
IHAAS	58,85	58,75	58,85	-1,42%	58,70	60,00	59,48	4.568.108	76.796
IHEVA	2,08	2,07	2,08	0,00%	2,06	2,09	2,07	156.647	75.619
IHGZT	1,34	1,33	1,34	0,00%	1,33	1,35	1,34	2.099.486	1.571.731
IHLAS	1,22	1,21	1,22	0,83%	1,21	1,23	1,22	29.211.793	23.988.173
IHLGM	1,83	1,82	1,83	0,55%	1,82	1,84	1,82	6.896.826	3.784.238
IHYAY	1,44	1,43	1,44	0,00%	1,43	1,46	1,44	328.863	228.132
IMASM	3,08	3,07	3,08	1,65%	3,03	3,09	3,07	9.579.880	3.122.938
INDES	11,01	11,00	11,01	0,00%	10,91	11,11	10,99	9.241.469	840.718
INFO	7,58	7,51	7,58	8,29%	6,75	7,65	7,38	54.402.991	7.376.567
INGRM	463,75	463,25	464,00	-1,33%	462,25	480,00	471,32	10.458.530	22.190
INTEK	281,00	-	-	1,26%	281,00	281,00	281,00	166.914	594
INTEM	274,50	274,00	274,50	-0,18%	274,25	280,25	277,13	4.111.556	14.836
INVEO	9,03	9,02	9,03	0,78%	9,01	9,22	9,09	20.040.678	2.205.340
INVES	602,00	601,50	602,50	-5,72%	575,00	610,00	590,89	80.527.062	136.281
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	69,80	-	-	0,00%	69,80	69,80	69,80	420.685	6.027
ISBTR	556.000,00	-	-	4,91%	556.000,00	556.000,00	556.000,00	556.000	1
ISCTR	14,31	14,30	14,31	0,70%	14,15	14,33	14,24	782.339.224	54.932.194
ISDMR	56,15	56,05	56,15	-0,09%	55,90	56,80	56,28	7.079.855	125.787
ISFIN	19,64	19,63	19,65	0,05%	19,49	19,67	19,61	2.288.504	116.695
ISGSY	20,50	20,52	20,56	-1,91%	20,50	21,10	20,79	14.967.774	720.061
ISGYO	24,40	24,38	24,40	-1,05%	24,34	24,72	24,44	10.446.864	427.427
ISKPL	6,10	6,10	6,11	-0,33%	6,09	6,25	6,16	31.783.352	5.163.855
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	35,90	35,90	35,92	0,50%	35,70	35,98	35,84	17.136.885	478.140
ISSEN	7,41	7,41	7,43	0,14%	7,40	7,49	7,44	654.490	87.932
ISYAT	8,14	8,13	8,14	0,74%	8,08	8,14	8,11	2.746.845	338.734
IZENR	10,54	10,53	10,54	1,15%	10,46	10,75	10,56	163.569.165	15.490.467
IZFAS	65,00	64,90	65,00	-2,91%	64,95	67,25	65,93	35.448.272	537.707
IZINV	63,65	63,60	63,70	-0,24%	63,40	64,30	63,92	2.605.991	40.772
IZMDC	9,15	9,14	9,15	1,10%	9,07	9,23	9,16	9.773.405	1.067.494
JANTS	17,22	17,21	17,23	2,44%	17,02	17,96	17,48	118.191.254	6.760.052
KAPLM	526,50	526,00	527,00	2,63%	513,00	530,00	523,26	9.221.978	17.624
KAREL	11,39	11,38	11,41	-1,64%	11,38	11,64	11,50	44.126.040	3.836.454
KARSN	12,81	12,80	12,81	0,87%	12,75	12,86	12,81	15.751.888	1.229.844
KARTN	176,20	175,90	176,40	6,40%	165,60	182,10	180,01	305.696.298	1.698.200
KATMR	2,75	2,74	2,75	1,48%	2,72	2,78	2,76	51.885.462	18.818.309
KAYSE	4,40	4,40	4,41	0,69%	4,38	4,43	4,41	7.556.845	1.714.538
KBORU	26,76	26,74	26,76	-0,59%	26,62	27,06	26,82	22.812.740	850.482
KCAER	15,25	15,25	15,26	0,33%	15,22	15,36	15,29	16.167.013	1.057.491
KCHOL	193,20	193,20	193,30	1,90%	189,70	193,40	191,45	1.113.906.386	5.818.424
KENT	362,00	-	-	0,35%	362,00	362,00	362,00	65.160	180
KERVN	6,74	-	-	0,00%	6,74	6,74	6,74	441.854	65.557
KFEIN	9,24	9,23	9,24	0,43%	9,23	9,41	9,30	7.684.750	826.509
KGYO	11,89	11,88	11,89	0,08%	11,83	11,98	11,90	10.139.438	852.071
KIMMR	15,84	15,83	15,87	0,00%	15,84	15,96	15,88	908.058	57.188
KLGYO	5,14	5,13	5,14	0,19%	5,12	5,15	5,14	2.971.648	578.144
KLKIM	28,98	28,94	28,98	0,49%	28,84	29,02	28,96	5.220.543	180.268
KLMSN	35,34	35,32	35,38	6,70%	34,82	36,42	36,07	142.101.509	3.939.842
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	288.650	28.865
KLRHO	97,50	97,45	97,50	4,95%	91,15	98,45	96,09	155.734.723	1.620.810
KLSER	26,78	26,76	26,80	0,53%	26,70	26,98	26,80	3.697.391	137.959
KLSYN	15,95	15,94	15,98	3,84%	15,06	15,99	15,57	28.847.464	1.852.775
KLYPV	60,25	60,20	60,30	-0,08%	60,25	61,05	60,64	12.408.821	204.621
KMPUR	18,49	18,49	18,50	-0,16%	18,48	18,71	18,57	3.105.928	167.238
KNFRT	12,79	12,77	12,79	0,95%	12,68	12,83	12,78	5.190.549	406.200
KOCMT	4,89	4,89	-	9,89%	4,68	4,89	4,85	159.279.364	32.857.670
KONKA	15,04	15,04	15,05	0,33%	15,00	15,24	15,09	7.674.719	508.736
KONTR	3,49	-	-	0,29%	3,49	3,49	3,49	5.858.810	1.678.742
KONYA	4.170,00	4.170,00	4.177,50	-2,00%	4.170,00	4.295,00	4.220,96	19.015.430	4.505
KOPOL	6,51	6,49	6,51	2,68%	6,38	6,51	6,47	10.865.130	1.679.691
KORDS	71,60	71,50	71,60	1,20%	70,80	71,85	71,31	16.907.474	237.087
KOTON	14,54	14,54	14,55	0,28%	14,52	14,83	14,59	3.883.188	266.141
KRDMA	39,74	39,72	39,76	0,61%	39,66	39,80	39,74	34.059.911	857.155
KRDMB	137,20	137,10	137,30	-0,51%	137,20	140,30	139,21	44.075.341	316.619
KRDMD	39,06	39,04	39,06	0,83%	38,84	39,14	39,01	251.924.306	6.457.319
KRGYO	2,64	2,63	2,64	0,76%	2,62	2,64	2,63	2.639.197	1.003.392
KRONT	26,64	26,60	26,64	0,91%	26,42	27,00	26,68	4.064.467	152.350
KRPLS	9,41	9,39	9,41	0,97%	9,39	9,48	9,44	2.865.620	303.614
KRSTL	11,01	11,01	11,02	-0,18%	11,00	11,13	11,04	2.924.723	264.877
KRTEK	23,12	23,10	23,12	1,23%	23,12	23,30	23,20	184.887	7.971
KRVGD	2,81	2,80	2,81	-0,35%	2,81	2,84	2,82	1.560.297	553.868
KSTUR	3.047,50	-	-	2,96%	3.047,50	3.047,50	3.047,50	777.113	255
KTLEV	184,10	184,10	184,20	0,22%	183,30	186,80	185,28	463.689.735	2.502.602
KTSKR	109,20	109,10	109,30	-0,82%	108,10	112,50	109,25	19.051.170	174.388
KUTPO	88,70	88,60	88,70	0,40%	88,70	89,60	89,10	2.078.702	23.330
KUVVA	138,10	138,10	139,90	-1,50%	137,10	140,20	139,03	242.191	1.742
KUYAS	79,40	79,40	79,45	2,45%	76,95	79,60	78,47	109.024.356	1.389.353
KZBGY	2,49	2,48	2,49	-0,80%	2,46	2,54	2,50	33.760.499	13.480.204
KZGYO	22,86	22,84	22,86	0,00%	22,84	23,16	22,95	2.727.016	118.833
LIDER	100,10	99,95	100,20	7,06%	89,00	101,30	92,71	338.298.792	3.649.151
LIDFA	2,98	2,97	2,98	0,34%	2,95	2,99	2,97	2.907.669	978.156
LILAK	35,06	35,06	35,08	0,86%	34,50	35,34	34,91	30.797.257	882.200
LINK	7,46	7,46	7,47	-0,80%	7,40	7,60	7,49	46.612.880	6.221.251
LKMNH	15,14	15,14	15,15	-0,79%	15,14	15,32	15,22	2.543.984	167.135
LMKDC	26,72	26,70	26,72	0,53%	26,70	27,02	26,87	24.529.905	912.863
LOGO	139,20	139,10	139,30	0,51%	138,50	139,80	139,19	8.013.421	57.574
LRSHO	3,34	3,34	3,35	0,00%	3,33	3,36	3,35	4.536.376	1.354.354
LUKSK	107,10	106,80	107,10	-0,74%	106,50	109,40	108,09	1.391.299	12.872
LXGYO	15,16	15,15	15,16	-0,33%	15,13	15,33	15,21	16.739.042	1.100.728
LYDHO	194,50	194,50	194,60	-1,02%	194,10	197,80	196,09	11.368.625	57.977
LYDYE	13.810,00	13.805,00	13.832,50	0,09%	13.805,00	13.997,50	13.861,02	984.133	71
MAALT	1.157,00	1.155,00	1.157,00	0,35%	1.153,00	1.160,00	1.156,72	5.342.878	4.619
MACKO	33,86	33,80	33,88	1,87%	33,60	34,16	33,93	5.198.385	153.206
MAGEN	32,76	32,72	32,76	-0,61%	32,28	32,96	32,65	26.338.672	806.780
MAKIM	18,17	18,16	18,17	3,24%	17,75	18,29	18,08	21.686.525	1.199.607
MAKTK	12,57	12,56	12,57	0,56%	12,53	12,70	12,62	4.273.094	338.712
MANAS	30,08	30,10	30,12	-0,27%	30,00	30,48	30,16	71.958.737	2.386.327
MARBL	13,74	13,74	13,76	3,15%	13,46	14,43	13,80	11.473.878	831.685
MARKA	87,65	87,20	87,65	2,04%	85,90	87,90	87,01	3.399.251	39.067
MARMR	2,39	2,39	2,40	0,00%	2,39	2,42	2,40	33.351.357	13.888.821
MARTI	1,69	1,68	1,69	0,60%	1,67	1,70	1,69	12.086.498	7.158.287
MAVI	39,26	39,20	39,26	0,67%	39,06	39,30	39,15	8.496.353	217.015
MCARD	159,80	159,80	160,00	0,13%	159,60	161,50	160,52	23.222.636	144.674
MEDTR	29,10	29,04	29,12	0,83%	28,92	29,26	29,19	848.817	29.077
MEGAP	2,18	-	-	0,00%	2,18	2,18	2,18	258.626	118.636
MEGMT	73,95	73,90	73,95	-1,40%	73,85	75,35	74,52	24.277.182	325.795
MEKAG	3,55	3,54	3,55	1,43%	3,51	3,55	3,53	7.545.459	2.134.894
MEPET	22,48	22,46	22,48	-0,88%	22,48	22,70	22,56	943.897	41.848
MERCN	24,38	24,38	24,40	0,25%	24,16	24,50	24,32	7.907.367	325.151
MERIT	18,03	17,99	18,06	0,17%	17,90	18,22	18,08	14.454.148	799.695
MERKO	1,76	1,75	1,76	5,39%	1,72	1,83	1,78	156.012.130	87.739.752
METRO	9,10	9,09	9,11	1,45%	8,82	9,23	9,08	20.235.049	2.229.718
MEYSU	13,86	13,84	13,86	0,58%	13,78	14,01	13,91	27.935.739	2.008.680
MGROS	642,50	642,50	643,00	1,58%	636,00	643,00	639,66	220.241.490	344.312
MHRGY	3,81	3,80	3,81	0,26%	3,79	3,85	3,82	1.476.658	386.449
MIATK	37,06	37,04	37,06	1,70%	36,60	37,64	37,20	250.887.172	6.744.613
MMCAS	60,00	-	-	0,00%	60,00	60,00	60,00	210.540	3.509
MNDRS	11,27	11,26	11,28	0,00%	11,26	11,36	11,31	4.306.498	380.938
MNDTR	5,77	5,76	5,77	1,41%	5,71	5,79	5,76	883.750	153.562
MOBTL	14,09	14,08	14,10	-0,98%	14,05	14,38	14,16	5.887.370	415.665
MOGAN	15,49	15,47	15,49	-0,06%	15,41	16,08	15,83	97.996.359	6.192.689
MOPAS	33,84	33,84	33,88	0,12%	33,76	34,40	34,00	20.045.677	589.603
MPARK	427,00	427,00	427,25	0,12%	426,50	428,75	427,54	11.995.349	28.057
MRGYO	1,51	1,50	1,51	0,00%	1,50	1,52	1,51	11.416.539	7.555.962
MRSHL	2.552,50	2.550,00	2.555,00	4,01%	2.468,00	2.650,00	2.565,79	162.163.244	63.202
MSGYO	6,22	6,22	6,23	-0,32%	6,22	6,30	6,28	2.095.478	333.906
MTRKS	30,04	30,04	30,08	-2,66%	30,02	31,20	30,60	9.614.983	314.257
MTRYO	11,05	11,04	11,05	0,45%	10,98	11,05	11,00	215.746	19.618
MZHLD	5,72	5,72	5,78	-0,52%	5,72	5,80	5,74	227.572	39.643
NATEN	6,61	6,60	6,61	-0,45%	6,60	6,69	6,64	10.670.744	1.607.946
NETAS	65,45	65,30	65,45	1,24%	64,65	65,60	65,36	2.789.894	42.685
NETCD	155,70	155,70	155,80	-0,45%	155,60	158,00	156,81	56.520.398	360.448
NIBAS	4,31	4,31	4,32	-0,92%	4,31	4,42	4,36	4.659.391	1.068.477
NTGAZ	11,30	11,30	11,32	-0,35%	11,26	11,38	11,32	5.594.946	494.130
NTHOL	47,12	47,10	47,16	2,04%	46,28	48,54	47,55	93.220.529	1.960.689
NUGYO	9,74	9,73	9,75	1,35%	9,72	9,83	9,77	2.184.642	223.517
NUHCM	229,80	229,80	230,20	1,06%	228,80	233,00	230,21	5.296.432	23.007
OBAMS	6,00	5,99	6,00	1,01%	5,93	6,02	5,97	32.611.060	5.465.333
OBASE	38,40	38,40	38,42	1,48%	37,94	38,72	38,45	3.869.072	100.634
ODAS	8,24	8,24	8,25	1,73%	8,15	8,33	8,24	89.366.898	10.852.507
ODINE	1.836,00	1.835,00	1.836,00	1,72%	1.705,00	1.848,00	1.768,38	312.802.995	176.887
OFSYM	57,35	57,25	57,35	-0,17%	57,25	58,20	57,62	8.159.481	141.605
ONCSM	250,50	250,25	250,75	0,00%	250,00	252,25	250,86	5.365.871	21.390
ONRYT	69,10	69,10	69,15	-1,07%	68,65	71,90	70,52	34.600.687	490.663
ORCAY	4,14	4,10	4,13	-0,96%	4,09	4,17	4,12	719.557	174.571
ORGE	112,50	112,30	112,50	-1,23%	112,10	114,80	113,54	20.727.535	182.550
ORMA	180,00	-	-	-0,28%	180,00	180,00	180,00	90.900	505
OSMEN	9,43	9,43	-	9,91%	8,59	9,43	9,23	50.776.342	5.499.377
OSTIM	1,93	1,92	1,93	0,52%	1,92	1,94	1,93	6.303.382	3.264.676
OTKAR	388,50	388,75	389,00	0,06%	388,25	395,25	391,35	78.111.104	199.592
OTTO	172,90	172,80	172,90	1,29%	170,40	175,40	173,43	6.513.961	37.559
OYAKC	21,18	21,18	21,20	1,05%	21,02	21,22	21,16	34.995.864	1.654.232
OYAYO	48,90	48,88	48,90	-0,33%	48,88	49,06	48,99	241.598	4.932
OYLUM	8,08	8,08	8,09	-0,25%	8,05	8,10	8,08	233.190	28.863
OYYAT	41,44	41,42	41,52	-0,14%	41,44	41,78	41,59	2.455.637	59.043
OZATD	1.896,00	1.893,00	1.896,00	1,39%	1.877,00	1.943,00	1.914,01	188.278.806	98.369
OZGYO	2,24	2,23	2,24	0,90%	2,22	2,25	2,24	4.898.750	2.186.476
OZKGY	14,04	14,03	14,05	-0,50%	14,04	14,17	14,12	3.553.619	251.668
OZRDN	25,74	25,74	25,80	-2,79%	25,54	26,48	25,99	644.618	24.804
OZSUB	30,58	30,60	30,66	-1,10%	30,58	31,46	30,98	9.469.431	305.631
OZYSR	13,20	13,18	13,20	0,76%	13,00	13,40	13,23	18.655.770	1.409.697
PAGYO	158,30	157,90	158,30	-1,49%	157,00	160,70	158,49	6.326.465	39.917
PAHOL	1,50	1,49	1,50	0,67%	1,49	1,51	1,50	99.256.666	66.184.898
PAMEL	86,55	86,50	86,65	-0,97%	86,50	87,80	87,17	3.486.150	39.993
PAPIL	15,13	15,13	15,14	1,27%	15,12	15,43	15,27	51.986.623	3.405.477
PARSN	85,05	85,00	85,05	0,06%	84,90	85,85	85,45	3.008.381	35.208
PASEU	98,35	98,35	98,40	4,35%	93,60	98,40	96,09	259.374.646	2.699.209
PATEK	25,44	25,42	25,44	2,33%	25,30	25,82	25,52	216.903.465	8.498.852
PCILT	32,10	32,06	32,10	-0,62%	32,08	32,52	32,24	7.654.179	237.382
PEKGY	14,47	14,45	14,47	1,26%	14,36	14,52	14,45	212.263.625	14.688.230
PENGD	11,20	11,20	11,21	-0,36%	11,20	11,35	11,27	6.344.553	562.809
PENTA	13,81	13,80	13,81	0,80%	13,71	13,82	13,78	4.354.234	315.948
PETKM	18,94	18,93	18,94	0,05%	18,92	19,10	19,00	159.584.425	8.397.216
PETUN	11,92	11,91	11,93	0,00%	11,91	12,01	11,97	1.341.698	112.128
PGSUS	177,70	177,60	177,70	2,07%	174,40	178,00	176,40	641.650.717	3.637.503
PINSU	10,85	10,83	10,85	0,09%	10,84	10,95	10,89	4.029.712	369.905
PKART	129,70	129,60	129,70	-0,92%	129,50	131,00	130,10	4.558.552	35.039
PKENT	146,80	146,70	146,90	0,07%	146,60	148,50	147,39	2.571.358	17.446
PLTUR	23,70	23,64	23,70	1,11%	23,52	23,80	23,69	6.656.204	280.964
PNLSN	43,92	43,88	43,94	1,29%	43,62	44,64	44,36	6.778.296	152.804
PNSUT	11,84	11,83	11,85	0,42%	11,80	11,91	11,85	1.967.678	166.048
POLHO	21,34	21,32	21,34	0,66%	21,10	21,40	21,27	11.605.464	545.600
POLTK	5.505,00	5.495,00	5.510,00	-2,57%	5.477,50	5.672,50	5.558,81	14.341.735	2.580
PRDGS	7,51	7,51	7,52	4,16%	7,21	7,53	7,39	7.991.382	1.081.662
PRKAB	36,40	36,38	36,40	-0,05%	36,40	36,86	36,66	2.321.477	63.331
PRKME	22,98	22,98	23,02	0,26%	22,64	24,28	23,63	93.757.311	3.968.276
PRZMA	72,75	72,75	72,80	-4,28%	72,00	76,80	74,14	45.367.379	611.906
PSDTC	148,00	147,60	147,90	0,34%	142,80	151,00	147,81	11.356.813	76.833
PSGYO	3,41	3,40	3,41	0,29%	3,40	3,43	3,41	52.002.856	15.247.843
QNBFK	48,62	-	-	10,00%	48,62	48,62	48,62	692.008	14.233
QNBTR	220,10	-	-	2,28%	220,10	220,10	220,10	423.252	1.923
QUAGR	3,87	3,86	3,87	0,26%	3,85	3,91	3,88	19.682.688	5.073.543
RALYH	207,40	207,20	207,40	-0,53%	204,50	209,50	206,59	131.493.248	636.491
RAYSG	186,50	186,50	186,60	1,58%	184,50	188,70	186,99	9.246.214	49.448
REEDR	6,58	6,57	6,58	1,54%	6,49	6,58	6,55	15.767.563	2.405.909
RGYAS	192,50	192,50	192,60	0,31%	191,70	193,50	192,56	9.161.188	47.576
RNPOL	2,54	2,54	2,55	0,79%	2,50	2,56	2,53	1.241.349	490.605
RODRG	27,30	27,28	27,30	0,00%	26,58	27,34	26,96	1.337.215	49.592
RTALB	3,65	3,64	3,65	1,39%	3,61	3,71	3,66	60.156.135	16.422.636
RUBNS	23,00	22,96	23,02	1,32%	22,74	23,10	22,98	4.068.075	176.996
RUZYE	9,92	9,91	9,92	-0,20%	9,91	10,11	10,00	9.306.013	930.540
RYGYO	31,06	31,06	31,10	2,37%	30,60	31,18	30,96	7.075.763	228.537
RYSAS	21,08	21,08	21,10	2,03%	20,76	21,14	21,02	5.061.678	240.836
SAFKR	20,90	20,90	20,92	1,75%	20,70	21,54	21,23	47.173.871	2.221.968
SAHOL	95,55	95,50	95,60	1,11%	94,35	95,75	95,01	330.115.563	3.474.469
SAMAT	6,73	6,69	6,73	-2,18%	6,65	6,90	6,72	3.041.979	453.042
SANEL	79,65	-	-	-5,01%	79,65	79,65	79,65	1.485.393	18.649
SANFM	9,49	9,48	9,49	2,48%	9,22	9,55	9,38	9.376.064	1.000.092
SANKO	21,80	21,72	21,80	0,37%	21,72	21,88	21,77	790.962	36.339
SARKY	27,20	27,18	27,20	-0,22%	27,10	27,44	27,28	19.657.924	720.494
SASA	2,41	2,40	2,41	0,42%	2,40	2,41	2,41	425.660.743	176.742.336
SAYAS	50,65	50,55	50,65	0,20%	50,55	51,40	50,94	7.272.494	142.757
SDTTR	272,00	271,75	272,25	-0,46%	271,25	282,25	277,41	104.089.040	375.212
SEGMN	56,55	56,45	56,55	3,67%	53,95	59,40	56,99	65.828.890	1.155.155
SEGYO	4,69	4,68	4,69	1,74%	4,63	4,70	4,67	3.188.426	683.280
SEKFK	10,25	10,24	10,25	0,39%	10,16	10,25	10,20	162.699	15.944
SEKUR	10,79	-	-	2,96%	10,79	10,79	10,79	1.188.141	110.115
SELEC	216,10	216,10	216,20	-3,09%	215,00	223,00	218,74	62.026.220	283.566
SELVA	1,96	1,95	1,96	0,51%	1,95	1,97	1,96	5.050.104	2.576.995
SERNT	10,14	10,14	10,15	0,50%	10,09	10,25	10,17	13.741.446	1.350.754
SEYKM	4,70	4,69	4,70	0,21%	4,66	4,72	4,70	405.570	86.349
SILVR	2,62	2,60	2,62	-0,38%	2,59	2,66	2,62	983.348	376.102
SISE	44,62	44,60	44,62	0,63%	44,32	44,76	44,55	294.616.785	6.612.768
SKBNK	17,82	17,81	17,83	0,68%	17,70	17,89	17,80	43.235.161	2.428.473
SKTAS	3,78	3,77	3,78	1,34%	3,72	3,96	3,85	32.731.564	8.492.956
SKYLP	245,00	245,00	245,10	-1,61%	236,60	250,00	240,87	5.518.021	22.909
SKYMD	14,68	14,66	14,68	0,34%	14,60	14,74	14,68	6.179.936	421.105
SMART	27,84	27,82	27,88	-0,93%	27,84	28,84	28,19	12.408.370	440.208
SMRTG	11,54	11,53	11,54	0,26%	11,45	11,63	11,51	61.326.255	5.326.194
SMRVA	14,17	14,16	14,17	0,21%	14,15	14,31	14,24	16.233.090	1.140.018
SNGYO	3,85	3,84	3,85	-0,77%	3,82	3,88	3,85	10.678.197	2.771.335
SNICA	4,52	4,51	4,52	-2,16%	4,46	4,71	4,57	42.075.518	9.210.559
SNPAM	20,58	-	-	-2,00%	20,58	20,58	20,58	107.613	5.229
SODSN	8,90	-	-	0,00%	8,90	8,90	8,90	14.267	1.603
SOHOE	16,39	16,38	16,39	9,27%	15,50	16,50	16,45	1.652.324.971	100.457.854
SOKE	15,91	15,90	15,94	-1,61%	15,90	16,24	16,02	4.770.813	297.787
SOKM	47,08	47,06	47,10	1,42%	46,80	47,18	47,01	40.033.565	851.538
SONME	127,60	126,40	127,60	0,47%	126,00	128,90	126,81	186.789	1.473
SRVGY	2,80	2,79	2,80	0,72%	2,79	2,82	2,80	3.304.375	1.179.271
SUMAS	380,00	-	-	0,00%	380,00	380,00	380,00	260.680	686
SUNTK	28,96	28,96	29,02	3,43%	28,94	29,70	29,20	12.038.738	412.237
SURGY	70,95	70,90	70,95	-2,14%	70,80	72,90	71,84	48.486.592	674.937
SUWEN	6,77	6,76	6,77	0,45%	6,75	6,83	6,78	1.856.340	273.759
SVGYO	23,20	23,18	23,20	-1,02%	23,16	23,74	23,35	75.695.155	3.241.367
TABGD	241,60	241,50	241,80	0,42%	237,30	244,80	241,76	43.151.397	178.488
TARKM	530,50	530,50	531,50	2,22%	522,50	536,50	529,39	22.088.610	41.725
TATEN	12,77	12,76	12,77	0,55%	12,74	12,95	12,86	43.890.877	3.413.185
TATGD	19,26	19,26	19,29	-0,67%	19,25	19,47	19,37	4.640.391	239.540
TAVHL	280,50	280,25	280,50	1,45%	276,25	280,75	279,03	163.940.350	587.528
TBORG	136,00	136,00	136,20	0,59%	135,50	136,30	135,99	1.839.087	13.524
TCELL	108,10	108,10	108,20	0,84%	107,20	108,20	107,78	185.834.900	1.724.289
TCKRC	141,90	141,80	141,90	5,74%	136,70	142,30	139,75	247.752.278	1.772.786
TDGYO	16,17	16,39	16,40	0,43%	16,00	16,40	16,21	2.160.145	133.241
TEHOL	39,08	39,08	39,10	0,15%	39,00	39,16	39,10	154.650.250	3.955.184
TEKTU	9,00	9,00	9,02	-0,22%	9,00	9,17	9,07	9.565.980	1.054.943
TERA	149,50	149,30	149,50	0,54%	147,00	150,80	149,68	362.742.439	2.423.470
TEZOL	15,94	15,92	15,95	-1,73%	15,93	16,20	16,07	3.826.022	238.029
TGSAS	175,70	175,60	175,90	1,27%	174,10	176,40	175,54	4.850.998	27.635
THYAO	347,50	347,25	347,50	4,04%	335,25	348,25	342,04	6.730.982.468	19.678.893
TKFEN	140,60	140,50	140,60	0,07%	140,00	141,30	140,56	50.440.847	358.868
TKNSA	19,70	19,69	19,70	0,20%	19,46	19,80	19,65	9.424.795	479.647
TLMAN	91,85	91,75	91,85	0,82%	91,50	92,45	91,91	4.539.967	49.396
TMPOL	436,75	436,75	437,25	-2,57%	434,50	451,00	439,33	20.182.241	45.939
TMSN	90,35	90,35	90,40	0,89%	90,00	91,70	90,80	5.242.454	57.736
TNZTP	24,16	24,14	24,18	-0,58%	24,16	24,62	24,25	8.829.654	364.108
TOASO	302,25	302,25	302,50	0,08%	300,50	303,25	302,09	108.616.018	359.551
TRALT	52,15	52,10	52,15	3,06%	50,50	52,30	51,49	1.662.328.440	32.282.194
TRCAS	42,20	42,22	42,24	0,29%	42,00	42,68	42,37	3.707.634	87.503
TRENJ	93,80	93,75	93,85	2,01%	92,40	94,10	93,20	23.830.491	255.705
TRGYO	99,45	99,35	99,45	0,30%	98,70	100,00	99,30	12.650.178	127.399
TRHOL	1.501,00	1.500,00	1.501,00	-2,97%	1.487,00	1.521,00	1.502,10	20.970.814	13.961
TRILC	1,17	-	-	0,86%	1,17	1,17	1,17	480.849	410.982
TRMET	119,90	119,80	119,90	2,04%	118,30	120,00	119,31	98.919.173	829.090
TSGYO	6,65	6,64	6,66	0,61%	6,62	6,69	6,67	644.018	96.634
TSKB	11,87	11,86	11,88	0,59%	11,77	11,89	11,83	22.364.496	1.891.192
TSPOR	0,91	0,91	0,92	0,00%	0,90	0,92	0,91	23.778.193	26.091.121
TTKOM	61,85	61,80	61,85	1,06%	61,25	61,95	61,67	290.215.005	4.706.269
TTRAK	442,00	441,25	442,00	0,23%	440,00	444,75	442,39	4.826.903	10.911
TUCLK	4,11	4,11	4,12	0,00%	4,10	4,17	4,13	3.961.739	958.957
TUKAS	2,27	2,27	2,28	0,44%	2,26	2,28	2,27	14.901.080	6.559.330
TUPRS	248,40	248,30	248,40	0,08%	246,70	251,75	249,56	963.435.978	3.860.504
TUREX	7,33	7,32	7,33	0,14%	7,30	7,38	7,33	9.751.990	1.330.377
TURGG	28,18	28,16	28,20	-0,42%	28,18	28,56	28,35	1.021.657	36.037
TURSG	6,06	6,05	6,06	0,33%	6,02	6,08	6,06	31.712.948	5.237.520
UCAYM	34,80	34,62	34,68	3,45%	33,66	34,80	34,12	55.814.662	1.635.865
UFUK	1.662,00	1.662,00	1.665,00	0,54%	1.657,00	1.669,00	1.663,07	1.044.406	628
ULAS	25,40	25,40	25,52	0,55%	25,32	25,60	25,51	278.274	10.909
ULKER	100,50	100,40	100,50	0,40%	100,10	100,70	100,44	70.400.219	700.889
ULUFA	1,81	1,80	1,81	1,12%	1,79	1,82	1,81	3.831.016	2.120.410
ULUSE	279,75	279,25	280,00	0,00%	279,00	284,50	281,28	6.731.027	23.930
ULUUN	9,01	9,00	9,01	-0,33%	8,99	9,07	9,04	3.548.992	392.677
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,39	13,36	13,39	3,00%	13,04	13,41	13,27	5.431.877	409.388
USAK	1,49	1,48	1,49	0,68%	1,48	1,51	1,49	21.352.409	14.295.820
VAKBN	32,14	32,12	32,14	0,82%	31,74	32,22	31,96	226.992.611	7.102.523
VAKFA	12,04	12,03	12,04	0,33%	12,02	12,07	12,04	10.396.550	863.741
VAKFN	1,64	1,63	1,64	1,23%	1,62	1,64	1,63	10.605.240	6.504.900
VAKKO	73,10	73,05	73,15	0,69%	72,60	73,75	73,22	1.429.411	19.522
VANGD	90,35	89,90	91,00	0,00%	89,35	92,35	90,41	1.522.735	16.842
VBTYZ	30,04	30,02	30,04	3,66%	29,20	30,60	29,91	22.394.924	748.699
VERTU	39,78	39,76	39,82	-0,30%	39,78	40,12	39,94	1.917.887	48.017
VERUS	516,50	515,00	516,50	-5,83%	510,00	548,50	519,33	32.260.769	62.120
VESBE	6,32	6,32	6,33	0,96%	6,31	6,55	6,42	37.945.473	5.908.344
VESTL	25,08	25,06	25,08	0,64%	25,02	25,70	25,32	44.542.713	1.759.107
VKFYO	25,86	25,74	25,86	-0,39%	25,60	25,92	25,70	354.409	13.789
VKGYO	2,73	2,73	2,74	0,00%	2,72	2,74	2,73	3.182.275	1.164.997
VKING	24,60	24,56	24,64	-0,08%	24,58	24,72	24,66	287.662	11.666
VRGYO	2,12	2,12	2,13	1,92%	2,08	2,15	2,12	6.991.420	3.292.142
VSNMD	88,50	88,40	88,45	0,28%	88,25	89,80	89,06	23.935.555	268.773
YAPRK	11,87	11,86	11,90	0,34%	11,87	12,03	11,95	2.679.943	224.234
YATAS	41,82	41,78	41,84	1,21%	41,34	42,08	41,80	9.058.508	216.729
YAYLA	26,74	26,70	26,74	6,03%	25,30	27,56	26,24	63.469.488	2.419.220
YBTAS	16,79	-	-	5,07%	16,79	16,79	16,79	382.594	22.787
YEOTK	96,30	96,25	96,30	1,64%	96,00	98,20	97,14	157.526.642	1.621.583
YESIL	1,38	1,37	1,38	0,00%	1,37	1,39	1,38	1.947.675	1.412.561
YGGYO	234,20	234,00	234,30	-0,26%	232,70	234,60	233,62	2.250.711	9.634
YIGIT	23,54	23,52	23,54	0,94%	23,34	23,58	23,52	8.893.178	378.171
YKBNK	38,02	38,00	38,02	0,00%	37,64	38,14	37,87	1.078.960.705	28.490.707
YKSLN	3,32	3,31	3,32	0,61%	3,30	3,36	3,33	4.620.818	1.386.465
YONGA	53,95	-	-	1,41%	53,95	53,95	53,95	50.389	934
YUNSA	9,23	9,23	9,24	-0,54%	9,23	9,37	9,29	5.294.507	570.098
YYAPI	0,92	-	-	0,00%	0,92	0,92	0,92	325.265	353.549
YYLGD	11,17	11,17	11,19	0,18%	11,16	11,26	11,21	7.503.424	669.173
ZEDUR	9,63	9,62	9,63	0,00%	9,63	9,71	9,66	1.251.225	129.517
ZERGY	10,67	10,67	10,68	0,85%	10,53	10,83	10,69	24.252.674	2.268.378
ZGYO	37,52	37,52	37,54	-0,05%	37,12	38,22	37,73	29.433.101	780.087
ZOREN	2,75	2,74	2,75	1,10%	2,73	2,78	2,76	15.779.040	5.723.016
ZRGYO	18,14	18,14	18,15	2,14%	17,80	18,30	18,11	14.222.314	785.506

Midas’ın Kulakları

Tümünü Gör

Tem 6, 2026 • 20 dakika once

Asya borsaları karışık kapandı; teknoloji hisselerinde satış baskısı öne çıktı

Tem 6, 2026 • 21 dakika once

KOSPI, Samsung bilançosu öncesinde 11. günde de yabancı satışlarıyla geriledi

Tem 6, 2026 • 21 dakika once

Alarum Technologies, güvenlik olayı sonrası NetNut hizmetlerini askıya aldı

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