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	12,75	12,75	12,76	0,79%	12,57	12,83	12,72	58.112.445	4.569.163
A1YEN	31,50	31,50	31,56	0,13%	30,88	33,08	32,15	128.557.565	3.998.418
ACSEL	101,60	101,50	101,70	0,40%	100,30	102,10	101,60	6.069.983	59.746
ADEL	38,72	38,72	-	10,00%	35,82	38,72	37,69	337.769.405	8.960.981
ADESE	1,64	1,63	1,64	-3,53%	1,62	1,69	1,64	334.452.533	203.742.780
ADGYO	64,00	64,00	64,15	5,44%	58,90	66,05	62,70	203.176.378	3.240.235
AEFES	17,07	17,06	17,07	0,47%	16,90	17,54	17,23	1.306.212.488	75.815.340
AFYON	13,72	13,72	13,73	1,25%	13,50	13,75	13,66	18.292.213	1.338.675
AGESA	215,40	215,40	215,50	2,09%	210,10	215,80	213,47	55.562.974	260.285
AGHOL	33,00	33,00	33,02	0,18%	32,50	33,58	33,10	131.030.902	3.958.930
AGROT	3,53	3,52	3,53	-2,75%	3,49	3,80	3,67	399.160.616	108.701.133
AGYO	7,25	7,23	7,25	0,14%	7,19	7,28	7,24	2.447.091	338.157
AHGAZ	22,06	22,04	22,06	1,01%	21,74	22,18	21,93	49.532.899	2.259.098
AHSGY	22,00	22,00	22,02	-2,14%	21,36	23,20	22,14	166.956.058	7.542.652
AKBNK	73,70	73,70	73,75	-0,41%	72,60	74,55	73,65	3.312.369.851	44.976.515
AKCNS	164,90	164,80	164,90	0,18%	163,80	166,70	165,17	47.346.477	286.661
AKENR	11,00	10,99	11,00	-0,18%	10,69	11,14	11,03	40.308.525	3.653.496
AKFGY	2,78	2,78	2,79	0,72%	2,75	2,80	2,78	20.391.142	7.334.159
AKFIS	21,14	21,12	21,14	1,63%	20,74	21,34	21,13	25.760.785	1.219.171
AKFYE	17,99	18,00	18,01	0,90%	17,78	18,01	17,91	35.223.872	1.967.210
AKGRT	7,69	7,68	7,69	3,08%	7,44	7,70	7,64	154.348.423	20.207.345
AKMGY	199,20	199,10	199,20	1,01%	196,30	200,10	199,05	2.220.579	11.156
AKSA	10,05	10,05	10,06	1,01%	9,93	10,12	10,05	124.215.061	12.364.368
AKSEN	68,30	68,25	68,30	1,34%	67,15	68,70	68,12	140.115.802	2.056.856
AKSGY	8,40	8,38	8,40	2,07%	8,16	8,43	8,30	24.509.537	2.952.630
AKSUE	25,14	25,14	25,16	1,37%	23,92	25,92	24,91	70.244.816	2.820.215
AKYHO	2,68	2,67	2,68	1,90%	2,63	2,69	2,66	2.426.538	913.583
ALARK	102,70	102,70	102,80	0,69%	100,40	103,80	102,25	581.982.965	5.691.533
ALBRK	8,12	8,10	8,11	0,25%	8,05	8,15	8,10	97.801.698	12.072.836
ALCAR	872,00	871,00	872,50	1,69%	853,50	875,00	868,01	13.665.038	15.743
ALCTL	112,10	111,90	112,10	1,36%	110,10	112,50	111,55	11.968.561	107.296
ALFAS	41,18	41,18	41,20	0,15%	40,64	41,72	41,37	54.678.237	1.321.697
ALGYO	5,39	5,38	5,39	-1,46%	5,28	5,57	5,40	76.991.591	14.257.477
ALKA	13,59	13,57	13,59	-0,73%	13,40	14,00	13,71	132.527.106	9.668.375
ALKIM	20,66	20,64	20,66	1,37%	20,20	20,94	20,66	32.393.405	1.567.699
ALKLC	217,00	217,00	217,20	1,40%	210,00	219,10	216,74	74.970.223	345.902
ALTINS1	77,96	-	77,96	-5,00%	77,96	77,96	77,96	277.905.961	3.564.725
ALTNY	17,48	17,47	17,48	3,49%	16,86	17,70	17,39	590.097.133	33.929.066
ALVES	27,98	27,96	27,98	2,04%	27,22	28,26	27,94	134.907.751	4.828.370
ANELE	16,75	16,73	16,75	1,09%	16,41	16,75	16,63	15.449.430	929.290
ANGEN	10,95	10,94	10,96	0,74%	10,87	11,04	10,95	7.746.452	707.264
ANHYT	101,00	101,00	101,10	4,23%	97,00	101,70	100,16	250.720.889	2.503.157
ANSGR	25,78	25,78	25,80	0,70%	24,40	25,90	25,64	126.267.293	4.924.496
ARASE	78,65	78,60	78,70	1,22%	77,25	79,25	78,57	23.272.729	296.208
ARCLK	111,90	111,80	111,90	0,36%	110,30	112,30	111,48	208.298.780	1.868.412
ARDYZ	37,90	37,86	37,90	-0,26%	37,04	38,36	37,84	130.999.211	3.462.198
ARENA	29,76	29,74	29,78	-0,27%	29,10	30,10	29,62	24.140.975	814.935
ARFYE	34,60	34,58	34,64	-3,30%	33,60	39,34	37,15	2.618.894.389	70.503.085
ARMGD	84,50	84,50	84,60	1,38%	82,95	85,55	84,18	84.619.154	1.005.224
ARSAN	3,74	3,74	3,75	-0,53%	3,70	3,80	3,75	42.876.750	11.434.204
ARTMS	34,82	34,80	34,82	1,46%	34,24	35,38	34,91	32.408.434	928.286
ARZUM	2,32	2,31	2,32	1,31%	2,28	2,35	2,32	11.879.162	5.116.927
ASELS	292,25	292,00	292,25	1,48%	285,75	294,00	291,08	8.608.566.291	29.574.188
ASGYO	11,26	11,25	11,26	-0,44%	11,19	11,46	11,29	29.111.533	2.577.706
ASTOR	147,70	147,60	147,70	1,23%	145,20	151,50	148,56	3.656.853.032	24.615.633
ASUZU	60,25	60,25	60,30	0,58%	59,55	60,35	60,00	19.616.264	326.948
ATAGY	13,63	13,59	13,63	1,19%	13,40	13,75	13,60	1.568.004	115.305
ATAKP	60,35	60,40	60,50	4,50%	56,00	61,65	58,98	189.613.219	3.215.141
ATATP	156,50	156,50	156,60	8,23%	146,30	157,70	153,04	393.426.015	2.570.818
ATEKS	109,90	-	-	4,57%	107,00	109,90	109,10	2.734.399	25.063
ATLAS	6,25	6,22	6,25	0,32%	6,16	6,27	6,23	2.795.313	448.924
ATSYH	65,90	-	-	-0,98%	65,90	66,55	66,17	622.623	9.410
AVGYO	10,41	10,40	10,42	-0,10%	10,31	10,68	10,46	13.459.305	1.287.331
AVHOL	40,30	40,30	40,34	1,26%	39,82	41,12	40,49	34.727.153	857.643
AVOD	3,84	3,83	3,84	1,59%	3,77	3,90	3,84	23.132.649	6.020.810
AVPGY	58,70	58,65	58,70	4,73%	55,60	58,70	57,48	75.828.111	1.319.173
AVTUR	17,35	17,26	17,35	-0,29%	16,99	17,92	17,39	7.643.806	439.660
AYCES	475,50	475,00	475,50	-4,13%	472,50	487,75	478,77	41.116.208	85.879
AYDEM	21,80	21,80	21,82	-0,82%	21,56	22,18	21,84	54.726.224	2.505.520
AYEN	25,34	25,32	25,36	1,44%	24,86	25,40	25,19	8.263.347	328.067
AYES	17,51	-	-	-0,96%	17,33	17,51	17,46	373.831	21.415
AYGAZ	215,00	214,90	215,00	1,51%	208,10	216,40	212,67	82.720.871	388.971
AZTEK	4,19	4,18	4,19	0,72%	4,12	4,23	4,18	10.539.688	2.522.810
BAGFS	26,12	26,12	26,16	1,08%	25,82	26,26	26,10	10.612.223	406.572
BAHKM	87,25	87,15	87,25	-0,29%	86,90	90,65	88,50	74.484.435	841.615
BAKAB	39,42	39,42	39,44	4,62%	37,42	40,30	39,50	17.481.593	442.538
BALAT	95,00	-	-	0,00%	95,00	95,00	95,00	2.709.400	28.520
BALSU	16,42	16,41	16,43	0,67%	16,20	16,69	16,44	77.609.401	4.720.899
BANVT	174,00	173,80	174,00	0,99%	171,60	175,90	173,59	26.977.662	155.410
BARMA	36,12	36,10	36,18	1,69%	35,44	36,50	35,94	55.414.080	1.541.730
BASCM	13,65	-	-	0,15%	13,61	13,65	13,64	492.652	36.117
BASGZ	42,26	42,26	42,32	1,10%	41,84	42,42	42,13	10.069.812	239.014
BAYRK	5,28	5,27	5,28	1,73%	5,20	5,45	5,36	48.420.474	9.035.230
BEGYO	4,74	4,73	4,74	0,64%	4,69	4,76	4,73	17.050.809	3.603.608
BERA	18,13	18,11	18,13	-0,77%	18,04	18,35	18,18	71.753.149	3.945.861
BESLR	13,03	13,01	13,03	3,91%	12,51	13,22	12,96	54.532.681	4.207.012
BEYAZ	29,50	29,46	29,50	2,86%	28,70	29,74	29,13	37.426.324	1.284.724
BFREN	162,80	162,70	162,80	5,71%	153,50	166,30	161,82	133.075.058	822.363
BIENY	23,14	23,12	23,14	1,76%	22,70	23,72	23,35	87.197.944	3.734.079
BIGCH	41,82	41,80	41,84	-1,18%	41,20	42,96	42,05	30.120.740	716.313
BIGEN	8,96	8,95	8,96	0,22%	8,92	9,12	9,00	43.886.803	4.875.192
BIGTK	287,00	286,00	287,00	2,78%	279,00	294,25	285,88	43.924.803	153.649
BIMAS	622,00	622,00	622,50	0,08%	618,00	628,00	622,45	2.085.655.465	3.350.711
BINBN	185,40	185,40	185,50	1,87%	181,30	189,00	185,57	56.633.057	305.178
BINHO	9,33	9,33	9,34	-0,53%	9,25	9,52	9,37	192.563.884	20.549.697
BIOEN	18,40	18,39	18,41	-2,18%	18,31	19,28	18,89	176.865.894	9.361.668
BIZIM	29,80	29,66	29,80	5,08%	28,06	31,00	29,41	16.264.727	553.030
BJKAS	1,62	1,62	1,63	1,89%	1,59	1,63	1,62	51.238.343	31.725.637
BLCYT	39,72	39,64	39,72	-1,34%	39,30	40,20	39,67	14.783.813	372.667
BLUME	46,20	46,18	46,22	3,13%	44,50	46,50	45,68	58.036.298	1.270.401
BMSCH	17,79	17,77	17,79	-4,82%	17,50	19,29	18,45	110.096.210	5.965.939
BMSTL	87,00	86,95	87,00	-3,33%	86,10	89,45	87,64	278.133.594	3.173.516
BNTAS	6,69	6,69	6,70	0,00%	6,64	6,79	6,71	14.292.381	2.130.806
BOBET	20,78	20,76	20,78	1,17%	20,40	20,88	20,72	20.418.915	985.405
BORLS	2,81	2,81	2,82	-0,35%	2,62	2,94	2,81	176.633.530	62.776.755
BORSK	6,02	6,02	6,04	0,17%	5,96	6,09	6,03	26.850.228	4.456.250
BOSSA	6,66	6,66	6,67	0,15%	6,51	6,82	6,67	19.750.490	2.960.119
BRISA	86,25	86,15	86,25	0,29%	84,95	86,80	85,96	13.418.723	156.097
BRKO	9,65	-	-	0,52%	9,65	9,65	9,65	2.495.065	258.556
BRKSN	7,66	7,66	7,67	2,27%	7,45	7,79	7,64	5.221.079	683.111
BRKVY	99,70	99,70	99,75	0,00%	99,00	101,20	100,28	43.665.796	435.461
BRLSM	14,88	14,87	14,88	0,74%	14,68	15,42	15,10	88.840.272	5.885.470
BRMEN	11,40	-	-	0,00%	11,40	11,40	11,40	1.631.750	143.136
BRSAN	647,00	647,00	647,50	-0,77%	630,00	659,00	646,98	861.344.750	1.331.331
BRYAT	2.306,00	2.305,00	2.306,00	-0,26%	2.282,00	2.345,00	2.313,01	182.454.659	78.882
BSOKE	25,40	25,38	25,42	8,09%	23,96	25,66	25,12	724.225.226	28.831.432
BTCIM	4,38	4,38	4,39	3,30%	4,23	4,40	4,33	664.323.434	153.350.286
BUCIM	7,06	7,05	7,06	0,28%	7,03	7,09	7,07	21.931.850	3.103.190
BULGS	43,44	43,44	43,52	0,79%	42,78	44,04	43,42	147.837.434	3.404.933
BURCE	75,65	75,50	75,65	2,93%	73,10	79,60	77,07	191.483.259	2.484.660
BURVA	725,00	720,00	725,00	3,87%	660,00	740,00	718,40	20.554.036	28.611
BVSAN	105,80	105,80	106,00	-1,86%	105,70	108,10	106,52	62.143.700	583.406
BYDNR	29,06	29,02	29,06	0,90%	27,58	29,06	28,61	2.656.697	92.873
CANTE	2,10	2,09	2,10	1,45%	2,07	2,11	2,09	470.878.576	225.267.786
CASA	106,00	-	-	0,95%	105,30	106,00	105,83	1.012.016	9.563
CATES	36,62	36,58	36,60	1,72%	35,66	36,78	36,33	16.471.285	453.447
CCOLA	67,90	67,85	67,90	0,59%	67,05	69,45	68,26	397.427.596	5.822.362
CELHA	10,79	10,77	10,80	-2,97%	10,72	11,03	10,84	37.282.987	3.440.344
CEMAS	4,09	4,08	4,09	0,74%	4,04	4,12	4,09	44.243.739	10.825.629
CEMTS	11,22	11,22	11,23	1,08%	11,00	11,27	11,19	21.592.261	1.930.485
CEMZY	57,15	57,10	57,15	-0,09%	56,60	57,75	57,30	50.130.995	874.844
CEOEM	22,72	22,72	22,74	1,07%	22,40	22,80	22,62	9.016.298	398.607
CGCAM	34,16	34,14	34,16	0,47%	33,68	34,48	34,12	40.386.217	1.183.701
CIMSA	45,00	45,00	45,02	-1,10%	44,62	45,60	45,23	319.698.245	7.069.054
CLEBI	1.732,00	1.731,00	1.732,00	-1,20%	1.725,00	1.905,00	1.813,33	561.558.348	309.683
CMBTN	1.941,00	1.939,00	1.943,00	1,52%	1.907,00	1.972,00	1.941,33	27.879.453	14.361
CMENT	335,00	-	-	-2,33%	330,00	335,00	334,35	1.486.180	4.445
CONSE	3,05	3,04	3,05	1,67%	2,99	3,05	3,03	9.822.280	3.244.440
COSMO	266,00	266,00	266,25	-3,27%	261,25	274,00	265,58	19.789.014	74.512
CRDFA	64,20	63,70	64,00	1,74%	62,85	64,25	63,74	23.194.058	363.902
CRFSA	124,70	124,50	124,70	1,22%	120,10	125,40	123,78	48.399.073	391.018
CUSAN	22,70	22,66	22,70	0,00%	22,58	23,08	22,81	6.690.954	293.314
CVKMD	30,30	30,26	30,30	-2,51%	29,82	31,14	30,33	450.720.234	14.860.374
CWENE	28,98	28,96	28,98	-0,48%	28,64	29,10	28,88	181.064.240	6.268.886
DAGI	6,11	6,11	6,12	-1,77%	6,11	6,23	6,16	15.037.957	2.441.562
DAPGM	10,98	10,97	10,98	-1,61%	10,92	11,27	11,07	75.834.914	6.851.180
DARDL	2,25	2,25	2,26	3,21%	2,17	2,27	2,24	58.573.293	26.113.024
DCTTR	9,10	9,07	9,10	-6,86%	8,80	10,37	9,37	515.697.286	55.068.951
DENGE	3,15	3,14	3,15	0,32%	3,11	3,20	3,15	29.641.160	9.398.128
DERHL	13,67	13,67	13,68	2,01%	13,36	13,84	13,65	28.352.117	2.076.764
DERIM	35,34	35,28	35,34	-1,17%	35,18	36,04	35,64	7.053.282	197.907
DESA	11,84	11,84	11,86	2,42%	11,54	11,98	11,83	16.247.675	1.373.803
DESPC	46,66	46,66	46,74	1,88%	44,78	47,28	46,50	23.891.106	513.747
DEVA	63,85	63,80	63,90	0,47%	63,35	64,20	63,90	21.430.046	335.387
DGATE	72,65	72,50	72,60	0,76%	71,50	73,05	72,39	9.984.104	137.919
DGGYO	31,42	31,34	31,42	0,32%	31,08	31,44	31,30	2.148.390	68.640
DGNMO	4,87	4,86	4,87	0,62%	4,82	4,90	4,87	3.368.610	692.092
DIRIT	24,86	-	-	-0,24%	24,86	24,90	24,87	324.843	13.064
DITAS	38,64	38,62	38,70	-2,77%	38,38	40,00	39,34	41.407.574	1.052.607
DMLKTG	5,73	5,73	5,74	0,17%	5,72	5,74	5,73	43.273.158	7.546.484
DMRGD	3,30	3,30	3,31	0,92%	3,25	3,32	3,29	28.139.025	8.564.969
DMSAS	9,15	9,15	9,16	-0,11%	9,15	9,21	9,18	12.430.041	1.354.736
DNISI	19,83	19,82	19,85	0,56%	19,68	19,98	19,87	7.246.458	364.661
DOAS	222,10	222,10	222,20	0,68%	217,20	223,10	220,99	237.798.239	1.076.040
DOCO	10.512,50	10.512,50	10.520,00	-0,92%	10.422,50	10.610,00	10.508,10	24.599.468	2.341
DOFER	32,70	32,68	32,72	-4,16%	31,72	34,20	33,14	129.062.149	3.894.243
DOFRB	86,80	86,80	86,85	0,40%	86,30	88,45	87,40	631.465.829	7.224.915
DOGUB	45,60	45,60	45,64	0,26%	44,88	46,08	45,36	14.823.157	326.768
DOHOL	19,00	19,00	19,02	-1,55%	19,00	19,50	19,23	181.133.071	9.421.323
DOKTA	23,80	23,78	23,80	1,02%	23,34	24,04	23,78	5.601.196	235.563
DSTKF	667,50	667,50	668,00	0,07%	666,50	680,50	672,80	213.318.092	317.060
DUNYH	106,30	106,10	106,40	2,21%	102,10	107,20	104,82	26.333.311	251.228
DURDO	3,69	3,69	3,70	0,27%	3,67	3,73	3,70	8.943.709	2.418.570
DURKN	17,02	17,01	17,02	1,55%	16,62	17,64	17,09	62.760.501	3.672.760
DYOBY	13,41	13,40	13,42	-0,59%	13,33	13,56	13,44	14.834.650	1.103.518
DZGYO	8,17	8,16	8,17	-0,49%	8,07	8,33	8,21	26.726.769	3.254.621
EBEBK	60,20	60,20	60,25	0,33%	59,65	60,45	60,09	15.874.389	264.169
ECILC	101,10	101,00	101,10	-0,59%	100,80	103,20	101,84	164.304.493	1.613.332
ECOGR	23,58	23,56	23,58	-0,08%	23,46	23,80	23,63	81.691.646	3.456.503
ECZYT	306,75	306,50	306,75	0,90%	304,75	313,25	309,56	120.918.531	390.612
EDATA	8,24	8,24	8,25	4,83%	7,82	8,53	8,25	155.911.638	18.909.230
EDIP	35,10	35,06	35,10	-0,74%	34,96	35,48	35,21	17.867.878	507.539
EFOR	26,56	26,54	26,58	-4,12%	26,38	27,68	26,79	209.466.996	7.819.114
EGEEN	7.657,50	7.652,50	7.657,50	0,49%	7.560,00	7.697,50	7.628,29	67.220.508	8.812
EGEGY	28,54	28,52	28,58	0,63%	27,98	28,80	28,37	47.017.526	1.657.334
EGEPO	9,11	9,11	9,12	1,22%	8,97	9,20	9,08	19.319.252	2.126.954
EGGUB	90,75	90,75	90,80	0,72%	89,45	91,25	90,38	40.777.458	451.197
EGPRO	26,36	26,30	26,36	3,94%	25,32	26,82	26,17	28.454.049	1.087.171
EGSER	2,97	2,97	2,98	1,37%	2,93	2,99	2,97	3.259.672	1.098.575
EKGYO	20,80	20,78	20,80	-0,48%	20,58	21,00	20,79	1.728.215.547	83.146.327
EKIZ	122,20	-	-	0,99%	121,00	122,20	121,66	1.000.897	8.227
EKOS	6,27	6,27	6,28	6,45%	5,81	6,31	6,20	120.579.752	19.453.334
EKSUN	5,50	5,49	5,50	1,85%	5,31	5,55	5,46	7.689.577	1.408.326
ELITE	29,22	29,20	29,24	2,10%	28,68	29,42	29,15	30.456.717	1.044.971
EMKEL	22,46	22,44	22,46	4,86%	21,28	23,56	23,02	508.613.449	22.091.791
EMNIS	169,30	-	-	-0,41%	169,30	169,90	169,42	426.777	2.519
ENDAE	14,34	14,32	14,34	-0,35%	14,21	14,53	14,38	20.127.138	1.399.309
ENERY	9,19	9,18	9,19	0,33%	9,09	9,23	9,15	49.252.832	5.383.182
ENJSA	96,70	96,60	96,70	1,10%	95,15	97,05	96,17	101.890.656	1.059.518
ENKAI	80,20	80,15	80,20	0,06%	79,10	80,45	79,62	586.355.905	7.364.020
ENSRI	19,48	19,50	19,53	-0,10%	19,11	19,71	19,48	22.885.728	1.174.959
ENTRA	10,78	10,78	10,79	1,60%	10,56	10,85	10,74	47.785.265	4.447.862
EPLAS	5,43	5,43	5,45	-2,16%	5,39	5,51	5,44	11.142.957	2.048.122
ERBOS	200,70	200,80	201,00	3,72%	193,50	201,50	199,26	16.537.273	82.994
ERCB	72,10	72,10	72,15	0,14%	70,90	72,55	71,72	99.103.359	1.381.913
EREGL	25,42	25,40	25,42	-0,55%	25,32	25,74	25,52	2.329.059.016	91.268.981
ERSU	19,29	19,13	19,20	-1,03%	18,99	19,41	19,14	4.792.469	250.412
ESCAR	28,36	28,32	28,36	0,85%	27,88	29,50	28,18	272.481.587	9.670.619
ESCOM	3,63	3,62	3,63	0,83%	3,51	3,66	3,62	24.906.816	6.887.816
ESEN	5,76	5,75	5,76	-0,69%	5,70	5,90	5,79	284.519.510	49.111.161
ETILR	3,92	3,91	3,92	2,62%	3,80	4,00	3,91	21.658.338	5.544.379
ETYAT	27,90	27,88	27,90	0,36%	26,58	28,10	27,56	6.816.611	247.320
EUHOL	10,90	-	-	-0,64%	10,80	10,90	10,88	2.923.360	268.623
EUKYO	15,67	15,67	15,68	-0,51%	15,64	16,06	15,74	1.265.506	80.427
EUPWR	38,68	38,66	38,68	0,57%	38,28	39,36	38,86	304.370.233	7.831.947
EUREN	5,46	5,45	5,46	-9,00%	5,41	6,02	5,57	1.993.613.746	358.178.345
EUYO	13,80	13,76	13,80	-0,72%	13,75	13,97	13,81	1.130.037	81.826
EYGYO	4,15	4,15	4,16	3,49%	3,97	4,17	4,07	16.495.324	4.055.827
FADE	13,99	13,97	13,99	1,89%	13,73	14,13	13,95	8.642.361	619.700
FENER	3,55	3,54	3,55	5,97%	3,34	3,65	3,49	1.207.187.049	345.631.832
FLAP	8,82	8,82	8,83	0,34%	8,71	8,89	8,82	1.525.263	173.011
FMIZP	328,00	327,75	328,25	1,55%	321,00	330,50	326,29	17.063.796	52.296
FONET	2,90	2,89	2,90	-0,34%	2,85	2,94	2,91	43.336.502	14.898.743
FORMT	2,90	2,89	2,90	-0,68%	2,87	2,92	2,89	62.193.372	21.521.801
FORTE	94,25	94,15	94,25	-0,16%	93,80	97,80	95,79	141.942.432	1.481.880
FRIGO	14,79	14,78	14,80	0,61%	14,53	14,91	14,73	48.334.165	3.280.848
FRMPL	33,26	33,26	-	9,99%	33,26	33,26	33,26	3.874.158	116.481
FROTO	104,10	104,10	104,20	2,46%	100,40	104,30	102,81	1.435.299.469	13.961.380
FZLGY	14,59	14,57	14,59	0,41%	14,12	14,92	14,50	118.849.407	8.196.316
GARAN	143,50	143,50	143,60	-1,78%	141,50	146,40	143,83	2.737.745.938	19.034.547
GARFA	29,26	29,20	29,26	-1,48%	28,06	30,00	29,21	41.823.092	1.431.994
GEDIK	5,90	5,89	5,90	1,37%	5,80	5,95	5,90	7.630.663	1.293.927
GEDZA	28,56	28,50	28,56	0,28%	28,38	29,06	28,66	11.676.809	407.394
GENIL	164,60	164,50	164,60	1,04%	160,00	165,90	164,00	80.535.758	491.060
GENTS	10,38	10,38	10,39	3,70%	10,08	10,39	10,27	70.532.181	6.865.983
GEREL	19,28	19,28	19,30	-0,92%	19,20	19,77	19,44	56.417.382	2.901.670
GESAN	51,85	51,80	51,85	0,68%	50,80	52,25	51,72	142.345.978	2.752.240
GIPTA	63,80	63,75	63,80	1,27%	62,65	65,50	64,07	216.024.614	3.371.599
GLBMD	12,80	12,72	12,80	0,71%	12,70	13,00	12,88	2.024.944	157.275
GLCVY	78,80	78,70	78,80	2,07%	77,30	79,00	78,31	22.303.817	284.813
GLRMK	184,00	183,90	184,00	0,99%	181,00	186,30	184,36	148.640.913	806.260
GLRYH	3,87	3,87	3,88	1,04%	3,81	3,90	3,87	13.841.423	3.576.650
GLYHO	12,24	12,24	12,26	0,66%	12,07	12,28	12,19	38.508.123	3.158.543
GMTAS	53,05	52,95	53,05	4,95%	50,45	54,75	53,04	165.889.753	3.127.599
GOKNR	20,96	20,96	20,98	0,29%	20,76	21,02	20,92	54.896.574	2.623.660
GOLTS	341,00	341,00	341,25	0,52%	337,75	343,50	340,74	23.990.824	70.409
GOODY	15,20	15,17	15,20	1,47%	14,91	15,22	15,11	11.569.467	765.849
GOZDE	23,30	23,28	23,32	1,92%	22,80	23,40	23,16	34.714.434	1.498.633
GRNYO	16,66	16,66	-	9,97%	15,15	16,66	16,35	13.572.422	829.959
GRSEL	335,00	334,75	335,00	1,28%	328,75	345,00	338,31	193.428.718	571.752
GRTHO	247,10	247,10	247,20	0,90%	244,00	253,25	249,64	78.595.795	314.839
GSDDE	10,26	10,25	10,27	1,18%	10,10	10,28	10,24	4.397.500	429.641
GSDHO	4,66	4,66	4,67	2,87%	4,50	4,68	4,62	32.006.320	6.934.933
GSRAY	1,18	1,17	1,18	1,72%	1,15	1,18	1,17	184.179.462	157.792.051
GUBRF	365,00	365,00	365,25	-0,88%	362,75	370,75	366,56	425.824.477	1.161.666
GUNDG	263,50	-	-	2,13%	263,50	263,50	263,50	6.651.794	25.244
GWIND	24,74	24,74	24,76	1,98%	24,10	24,84	24,52	59.046.386	2.407.724
GZNMI	44,10	44,10	44,16	2,89%	43,04	46,84	45,15	334.812.212	7.416.412
HALKB	40,38	40,36	40,38	-1,51%	39,88	41,30	40,52	1.152.383.262	28.439.563
HATEK	14,92	14,92	14,93	0,13%	14,82	15,10	14,99	9.702.953	647.137
HATSN	40,62	40,62	40,66	1,60%	39,72	40,96	40,53	25.802.461	636.702
HDFGS	3,40	3,39	3,40	-3,41%	3,36	3,61	3,47	302.059.800	86.988.126
HEDEF	63,95	63,90	64,00	-3,11%	63,60	68,95	65,89	319.825.169	4.854.158
HEKTS	2,95	2,95	2,96	2,08%	2,88	2,99	2,95	216.292.985	73.325.418
HKTM	11,39	11,39	11,40	1,42%	11,20	11,45	11,36	10.686.022	940.320
HLGYO	4,17	4,16	4,17	0,97%	4,09	4,18	4,13	112.586.185	27.238.453
HOROZ	63,45	63,35	63,45	1,60%	62,30	63,80	63,25	40.347.860	637.899
HRKET	73,25	73,20	73,25	-0,95%	72,95	74,50	73,78	35.656.117	483.278
HTTBT	44,30	44,28	44,30	2,78%	43,16	44,48	43,95	25.214.950	573.702
HUBVC	2,54	2,53	2,54	0,40%	2,51	2,58	2,54	3.458.933	1.361.325
HUNER	3,18	3,17	3,18	0,00%	3,12	3,22	3,18	41.327.635	12.991.531
HURGZ	5,23	5,23	5,24	1,16%	5,16	5,32	5,25	6.070.367	1.156.303
ICBCT	14,09	14,09	14,12	0,86%	13,95	14,19	14,10	8.305.099	589.164
ICUGS	2,71	2,71	2,72	5,45%	2,54	2,74	2,67	79.465.572	29.786.969
IDGYO	3,97	3,97	4,00	-0,75%	3,90	4,16	4,00	6.109.303	1.526.302
IEYHO	70,60	70,60	70,65	0,86%	69,75	71,05	70,55	355.474.359	5.038.686
IHAAS	41,74	41,72	41,80	2,35%	40,54	42,00	41,48	9.899.963	238.689
IHEVA	2,23	2,22	2,23	1,36%	2,21	2,26	2,23	3.058.850	1.372.932
IHGZT	1,55	1,54	1,55	0,65%	1,53	1,56	1,55	12.276.515	7.936.230
IHLAS	2,28	2,27	2,28	0,88%	2,26	2,30	2,28	110.558.047	48.484.600
IHLGM	2,05	2,04	2,05	1,49%	2,02	2,07	2,04	23.008.292	11.271.227
IHYAY	1,92	1,92	1,93	0,52%	1,90	1,95	1,93	8.206.520	4.256.330
IMASM	4,91	4,90	4,91	0,00%	4,86	5,00	4,92	96.577.817	19.620.063
INDES	7,55	7,55	7,56	1,21%	7,42	7,61	7,52	20.223.409	2.688.907
INFO	3,86	3,85	3,86	-0,26%	3,84	3,91	3,87	39.716.660	10.265.680
INGRM	416,75	416,75	417,50	0,42%	414,00	420,75	417,03	5.722.021	13.721
INTEK	265,00	-	-	0,76%	265,00	265,00	265,00	985.005	3.717
INTEM	283,50	283,00	283,50	2,25%	275,50	286,00	282,76	14.955.725	52.892
INVEO	8,64	8,63	8,64	2,25%	8,45	8,74	8,63	25.908.473	3.002.376
INVES	328,00	327,75	328,50	-0,08%	325,50	334,00	329,22	16.358.999	49.691
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,70	-	-	2,89%	83,50	83,70	83,61	1.518.353	18.160
ISBTR	427.425,00	-	-	-9,64%	427.425,00	427.425,00	427.425,00	427.425	1
ISCTR	14,37	14,37	14,38	-1,84%	14,16	14,67	14,42	6.102.357.836	423.159.177
ISDMR	37,66	37,66	37,68	-0,21%	37,44	37,88	37,65	38.661.529	1.026.821
ISFIN	17,92	17,92	17,94	0,84%	17,75	18,03	17,92	8.238.679	459.705
ISGSY	72,00	71,90	72,00	1,62%	69,90	72,50	71,72	41.685.916	581.244
ISGYO	22,80	22,78	22,80	0,80%	22,44	23,12	22,89	27.600.989	1.206.043
ISKPL	11,36	11,36	11,37	0,18%	11,20	11,55	11,39	51.175.782	4.492.963
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,34	42,34	42,36	0,57%	41,94	42,92	42,47	182.353.175	4.293.438
ISSEN	7,33	7,33	7,35	0,55%	7,21	7,38	7,29	5.251.153	720.497
ISYAT	8,53	8,52	8,53	0,83%	8,48	8,56	8,52	5.993.397	703.150
IZENR	9,26	9,25	9,26	-0,43%	9,14	9,39	9,29	68.313.870	7.351.634
IZFAS	53,95	53,90	53,95	0,00%	53,10	54,45	53,89	153.579.250	2.849.744
IZINV	66,75	66,70	66,75	0,15%	65,05	68,05	67,00	2.820.903	42.106
IZMDC	7,16	7,16	7,17	1,56%	7,04	7,25	7,17	31.799.042	4.437.126
JANTS	19,78	19,77	19,78	0,46%	19,60	19,90	19,78	39.533.804	1.998.576
KAPLM	384,50	384,50	-	9,94%	368,75	384,50	377,59	75.709.159	200.505
KAREL	9,06	9,04	9,06	1,46%	8,92	9,08	9,02	18.926.648	2.099.486
KARSN	9,70	9,70	9,71	1,25%	9,51	9,74	9,63	88.738.813	9.212.187
KARTN	84,00	84,00	84,15	7,07%	78,45	85,20	82,32	46.486.573	564.693
KATMR	3,06	3,06	3,07	2,68%	2,97	3,08	3,04	314.465.046	103.448.544
KAYSE	4,80	4,79	4,80	1,27%	4,75	4,85	4,81	27.151.482	5.650.087
KBORU	15,46	15,45	15,46	5,96%	14,52	15,55	15,12	134.971.398	8.924.992
KCAER	11,04	11,03	11,04	0,55%	10,95	11,08	11,02	79.394.330	7.206.645
KCHOL	194,50	194,50	194,60	0,00%	192,50	196,70	194,49	4.377.437.958	22.507.176
KENT	700,50	-	-	0,00%	676,50	700,50	690,16	1.454.862	2.108
KERVN	2,07	-	-	0,00%	2,07	2,07	2,07	480.165	231.964
KFEIN	8,75	8,75	8,76	2,70%	8,52	8,81	8,72	21.404.605	2.453.469
KGYO	5,78	5,77	5,78	1,23%	5,66	5,82	5,75	27.420.290	4.766.227
KIMMR	13,94	13,94	13,96	0,43%	13,81	14,09	13,96	5.539.261	396.672
KLGYO	7,01	7,00	7,01	0,57%	6,88	7,16	7,00	190.233.429	27.164.791
KLKIM	36,70	36,64	36,70	1,38%	36,00	36,90	36,51	38.160.851	1.045.210
KLMSN	28,96	28,94	28,96	0,98%	28,66	29,08	28,90	18.728.428	648.056
KLNMA	9,41	-	-	0,00%	9,41	9,41	9,41	1.290.779	137.171
KLRHO	368,75	368,50	368,75	-2,12%	365,50	392,00	380,03	275.695.974	725.463
KLSER	26,98	26,98	27,00	1,12%	26,68	27,16	26,96	17.204.614	638.182
KLSYN	7,08	7,07	7,08	-2,88%	7,06	7,70	7,32	76.220.740	10.417.609
KLYPV	57,70	57,75	57,80	0,70%	56,95	58,00	57,51	40.404.177	702.528
KMPUR	14,86	14,85	14,86	1,57%	14,63	14,98	14,83	18.522.528	1.249.250
KNFRT	11,17	11,17	11,19	1,27%	11,05	11,35	11,21	12.416.070	1.107.546
KOCMT	2,69	2,68	2,69	3,86%	2,56	2,69	2,65	52.120.290	19.649.891
KONKA	14,44	14,44	14,45	-0,76%	14,38	14,61	14,49	13.433.367	927.311
KONTR	10,06	10,05	10,06	1,00%	9,98	10,30	10,14	526.759.057	51.970.998
KONYA	4.482,50	4.477,50	4.482,50	1,01%	4.422,50	4.507,50	4.461,92	24.054.183	5.391
KOPOL	5,38	5,38	5,39	1,89%	5,26	5,42	5,37	17.963.004	3.343.005
KORDS	51,20	51,15	51,25	0,39%	50,60	51,65	51,25	12.267.934	239.390
KOTON	17,04	17,03	17,04	2,04%	16,70	17,14	16,99	67.079.687	3.949.094
KRDMA	26,32	26,30	26,32	0,38%	26,00	26,46	26,32	32.977.543	1.253.198
KRDMB	26,88	26,84	26,88	1,05%	26,50	27,10	26,87	19.866.655	739.451
KRDMD	27,38	27,36	27,38	-0,80%	27,10	27,84	27,53	577.138.924	20.966.695
KRGYO	2,98	2,98	2,99	1,02%	2,94	3,00	2,97	13.687.558	4.602.725
KRONT	15,49	15,46	15,49	3,13%	14,95	15,76	15,51	33.181.136	2.139.943
KRPLS	9,28	9,26	9,28	0,11%	9,20	9,95	9,54	117.273.168	12.287.396
KRSTL	10,20	10,19	10,20	0,39%	10,01	10,24	10,18	16.955.664	1.666.158
KRTEK	26,74	26,74	26,80	1,29%	26,30	27,32	26,92	23.815.755	884.580
KRVGD	2,97	2,97	2,98	2,06%	2,89	3,00	2,96	28.401.607	9.609.857
KSTUR	3.750,00	-	-	-1,90%	3.750,00	3.810,00	3.780,58	2.166.270	573
KTLEV	31,02	31,02	31,04	1,04%	29,84	33,08	31,98	2.406.783.307	75.252.571
KTSKR	68,30	68,20	68,30	1,04%	67,35	68,70	68,18	16.457.889	241.403
KUTPO	104,70	104,70	104,90	-0,19%	103,80	105,70	104,86	17.916.021	170.851
KUVVA	139,00	-	-	0,72%	139,00	139,90	139,15	3.154.049	22.666
KUYAS	55,05	55,00	55,05	-1,34%	54,75	56,20	55,65	135.263.546	2.430.771
KZBGY	13,96	13,95	13,96	-0,43%	13,83	14,20	13,98	101.503.916	7.260.265
KZGYO	25,38	25,36	25,40	1,44%	24,80	25,54	25,25	15.160.709	600.512
LIDER	78,95	78,80	78,95	-0,82%	77,50	80,40	79,30	110.275.770	1.390.656
LIDFA	2,69	2,67	2,68	8,91%	2,49	2,71	2,62	78.668.104	30.013.554
LILAK	33,12	33,10	33,14	2,86%	32,14	33,94	33,25	254.588.658	7.656.428
LINK	236,40	236,20	236,40	0,64%	232,70	239,20	235,33	101.945.983	433.214
LKMNH	17,00	16,99	17,01	0,12%	16,90	17,23	17,05	10.319.837	605.248
LMKDC	29,36	29,36	29,38	1,24%	28,94	29,58	29,33	65.140.314	2.221.178
LOGO	163,50	163,50	163,60	0,74%	161,20	164,00	162,55	51.659.909	317.817
LRSHO	4,65	4,64	4,65	1,09%	4,59	4,68	4,64	37.985.352	8.183.283
LUKSK	115,40	115,20	115,40	3,68%	110,30	118,40	114,34	37.242.135	325.709
LYDHO	159,30	159,00	159,30	-0,50%	158,10	162,00	160,28	24.322.990	151.757
LYDYE	14.005,00	14.010,00	14.025,00	0,39%	13.910,00	14.040,00	13.995,35	20.727.108	1.481
MAALT	940,50	940,50	941,50	0,05%	931,00	943,50	938,48	15.995.392	17.044
MACKO	26,38	26,36	26,40	5,60%	24,98	27,46	26,43	73.492.143	2.780.380
MAGEN	41,56	41,56	41,58	-0,81%	41,30	42,04	41,65	85.917.660	2.062.636
MAKIM	15,23	15,22	15,23	0,13%	14,81	15,24	15,08	7.539.609	499.906
MAKTK	14,08	14,08	14,10	0,79%	13,92	14,25	14,08	26.038.884	1.849.016
MANAS	17,83	17,84	17,87	3,24%	17,28	18,50	18,05	273.987.794	15.181.655
MARBL	13,01	13,00	13,02	1,25%	12,75	13,13	12,99	15.489.694	1.192.547
MARKA	35,14	35,14	35,16	0,23%	34,82	37,38	36,39	35.432.369	973.643
MARMR	2,34	2,34	-	9,86%	2,07	2,34	2,26	540.034.389	239.528.927
MARTI	2,74	2,73	2,74	0,37%	2,71	2,75	2,73	29.943.317	10.976.111
MAVI	45,28	45,26	45,28	-2,12%	45,06	46,26	45,61	200.521.145	4.396.542
MEDTR	30,96	30,94	30,96	-1,53%	30,92	31,90	31,31	36.440.092	1.163.780
MEGAP	2,82	-	-	0,00%	2,82	2,82	2,82	2.208.838	783.276
MEGMT	60,05	60,00	60,05	5,17%	56,75	60,30	59,15	496.991.227	8.402.278
MEKAG	3,82	3,82	3,83	0,79%	3,77	3,94	3,86	27.991.716	7.259.216
MEPET	18,99	18,99	19,00	-0,26%	18,71	19,50	19,22	6.154.345	320.242
MERCN	16,69	16,69	16,70	-0,18%	16,54	16,87	16,71	45.670.353	2.732.999
MERIT	17,04	17,02	17,04	-0,93%	16,90	17,27	17,09	16.845.637	985.508
MERKO	14,24	14,24	14,25	0,49%	14,12	14,28	14,20	34.807.718	2.452.073
METRO	4,79	4,78	4,79	3,90%	4,60	4,96	4,78	84.667.895	17.704.572
MEYSU	9,97	9,97	-	9,92%	9,97	9,97	9,97	31.669.974	3.176.527
MGROS	622,50	622,50	623,00	2,38%	608,00	623,00	615,96	1.269.705.833	2.061.336
MHRGY	3,48	3,48	3,49	-1,97%	3,47	3,59	3,53	14.282.443	4.045.038
MIATK	35,42	35,42	35,44	0,00%	34,84	35,72	35,32	373.419.827	10.571.486
MMCAS	126,00	-	-	2,77%	121,00	126,00	123,37	659.153	5.343
MNDRS	14,23	14,22	14,24	0,49%	14,03	14,45	14,24	14.097.984	990.359
MNDTR	6,72	6,72	6,73	-0,30%	6,69	6,82	6,75	11.419.830	1.692.424
MOBTL	9,82	9,81	9,82	-1,01%	9,73	9,96	9,87	42.292.314	4.283.986
MOGAN	8,49	8,49	8,50	2,04%	8,31	8,59	8,47	30.959.409	3.656.540
MOPAS	43,36	43,36	43,38	0,79%	42,94	44,80	43,99	142.233.015	3.233.060
MPARK	410,25	409,75	410,25	1,11%	401,50	412,00	407,78	171.028.351	419.414
MRGYO	2,74	2,74	2,75	-2,84%	2,73	2,88	2,79	109.423.851	39.171.713
MRSHL	1.573,00	1.573,00	1.575,00	1,09%	1.551,00	1.585,00	1.573,80	17.072.611	10.848
MSGYO	5,94	5,93	5,95	0,85%	5,81	5,99	5,95	7.098.040	1.194.008
MTRKS	21,60	21,58	21,60	0,84%	21,34	21,80	21,64	6.734.294	311.245
MTRYO	12,00	12,01	12,17	-6,98%	11,75	14,13	12,84	73.619.856	5.735.919
MZHLD	6,20	6,16	6,20	0,49%	6,05	6,22	6,16	1.042.396	169.215
NATEN	9,44	9,43	9,44	-0,42%	9,41	9,64	9,52	90.762.442	9.532.739
NETAS	60,60	60,55	60,65	1,42%	58,90	60,85	60,27	11.178.436	185.473
NIBAS	3,53	3,52	3,53	0,57%	3,49	3,56	3,53	7.359.887	2.082.539
NTGAZ	10,17	10,18	10,19	1,50%	9,92	10,18	10,10	17.439.573	1.726.034
NTHOL	46,24	46,24	46,28	0,78%	45,74	46,34	46,07	12.411.667	269.433
NUGYO	11,27	11,26	11,27	2,08%	11,00	11,43	11,24	25.223.879	2.243.797
NUHCM	224,30	224,10	224,30	0,99%	221,50	225,70	224,32	10.684.401	47.630
OBAMS	8,57	8,57	8,58	2,02%	8,38	8,64	8,55	167.626.297	19.609.841
OBASE	34,40	34,34	34,40	1,00%	33,88	34,60	34,25	9.805.384	286.277
ODAS	5,30	5,30	5,31	3,52%	5,11	5,32	5,24	366.488.174	69.971.332
ODINE	345,50	345,50	345,75	-0,58%	343,00	349,00	345,33	36.490.586	105.670
OFSYM	73,90	73,85	73,90	0,48%	73,65	74,25	73,92	28.781.778	389.386
ONCSM	309,00	308,75	309,00	6,74%	290,75	310,50	300,23	349.320.477	1.163.506
ONRYT	73,45	73,45	73,50	3,16%	71,00	73,80	72,89	66.502.927	912.336
ORCAY	3,71	3,70	3,71	-1,07%	3,66	3,74	3,70	3.262.087	882.817
ORGE	68,90	68,90	68,95	0,15%	68,50	69,40	68,96	33.964.854	492.500
ORMA	166,00	-	-	0,00%	166,00	166,00	166,00	889.594	5.359
OSMEN	7,97	7,97	7,99	1,01%	7,82	8,06	7,99	11.120.704	1.392.032
OSTIM	3,14	3,13	3,14	1,29%	3,05	3,20	3,15	42.355.654	13.457.611
OTKAR	526,50	525,50	526,50	0,86%	518,50	533,00	525,87	141.554.366	269.179
OTTO	417,75	417,75	418,50	-1,76%	382,75	467,00	411,27	317.991.152	773.193
OYAKC	24,32	24,32	24,34	-1,22%	24,14	24,72	24,43	249.859.607	10.227.130
OYAYO	51,80	51,75	51,80	1,37%	49,50	52,45	51,10	4.917.874	96.244
OYLUM	8,46	8,46	8,47	-0,82%	8,36	8,56	8,45	6.023.768	712.670
OYYAT	39,18	39,16	39,20	0,77%	38,74	39,62	39,30	2.679.199	68.173
OZATD	159,40	159,30	159,60	1,14%	153,60	159,80	155,81	36.746.421	235.846
OZGYO	2,07	2,06	2,07	2,48%	2,02	2,09	2,06	20.372.711	9.885.124
OZKGY	14,69	14,70	14,71	0,89%	14,40	14,78	14,66	22.051.027	1.504.480
OZRDN	13,72	13,71	13,72	-4,06%	12,87	14,48	13,83	5.247.854	379.519
OZSUB	17,19	17,17	17,19	0,12%	16,97	17,38	17,22	9.257.718	537.508
OZYSR	40,96	40,94	40,96	1,79%	40,08	41,50	40,75	17.561.810	430.970
PAGYO	86,30	86,20	86,30	1,77%	84,90	86,50	85,95	3.048.713	35.469
PAHOL	1,53	1,53	1,54	0,66%	1,52	1,54	1,53	353.362.438	230.767.519
PAMEL	84,70	84,70	84,80	1,74%	82,10	85,05	84,24	6.562.834	77.907
PAPIL	16,61	16,60	16,61	1,78%	16,34	16,78	16,60	168.569.945	10.156.508
PARSN	98,45	98,30	98,45	-0,46%	98,25	99,50	98,72	11.142.441	112.873
PASEU	163,40	163,30	163,40	0,99%	158,70	165,70	162,65	249.312.931	1.532.812
PATEK	20,90	20,90	20,92	3,06%	20,20	21,20	20,83	275.852.703	13.244.481
PCILT	22,14	22,14	22,18	1,19%	21,88	22,20	22,07	3.693.686	167.347
PEKGY	11,26	11,25	11,26	-0,35%	11,10	11,42	11,29	710.378.186	62.929.767
PENGD	7,98	7,97	7,98	1,53%	7,85	8,00	7,94	10.099.109	1.271.859
PENTA	13,76	13,75	13,76	1,47%	13,55	13,84	13,74	13.635.000	992.326
PETKM	17,13	17,13	17,14	0,82%	16,95	17,29	17,12	678.160.502	39.602.162
PETUN	11,56	11,54	11,56	0,35%	11,47	11,66	11,56	4.190.671	362.644
PGSUS	197,10	197,00	197,10	0,00%	195,70	200,40	198,15	2.472.395.185	12.477.315
PINSU	11,43	11,42	11,43	0,79%	11,30	11,47	11,40	17.673.116	1.550.015
PKART	71,50	71,45	71,60	1,06%	70,35	72,00	71,42	7.402.523	103.648
PKENT	146,90	146,80	146,90	0,41%	145,90	149,00	147,59	32.849.192	222.566
PLTUR	21,16	21,16	21,18	1,93%	20,76	21,36	21,13	24.999.200	1.183.144
PNLSN	39,62	39,54	39,62	4,04%	38,02	39,86	39,09	26.243.247	671.282
PNSUT	11,26	11,26	11,28	1,35%	11,11	11,35	11,22	7.186.903	640.581
POLHO	17,22	17,20	17,23	0,53%	17,03	17,60	17,33	52.219.799	3.014.163
POLTK	6.060,00	6.060,00	6.062,50	-1,30%	6.040,00	6.162,50	6.077,68	191.349.655	31.484
PRDGS	6,47	6,46	6,47	0,15%	6,41	6,56	6,50	14.116.296	2.172.840
PRKAB	33,66	33,66	33,74	2,25%	32,90	35,04	33,80	54.646.909	1.616.721
PRKME	17,70	17,67	17,69	-0,39%	17,50	17,93	17,76	14.057.997	791.357
PRZMA	12,52	12,47	12,52	-0,24%	12,40	12,65	12,47	3.837.967	307.734
PSDTC	138,80	138,40	138,80	0,00%	137,80	139,80	138,66	2.814.356	20.297
PSGYO	2,65	2,65	2,66	1,15%	2,60	2,67	2,65	203.722.746	77.002.053
QNBFK	54,00	-	-	-3,31%	54,00	55,85	54,18	1.158.819	21.389
QNBTR	493,00	-	-	-1,25%	493,00	493,00	493,00	2.903.277	5.889
QUAGR	2,60	2,59	2,60	4,42%	2,48	2,68	2,62	403.499.271	154.070.974
RALYH	208,00	207,80	208,00	0,43%	203,50	209,50	206,19	109.033.239	528.799
RAYSG	220,70	220,60	220,70	1,71%	217,00	224,90	221,32	51.365.184	232.084
REEDR	7,05	7,04	7,05	-0,56%	7,01	7,18	7,10	121.646.005	17.137.752
RGYAS	150,00	150,00	150,10	0,33%	147,90	150,70	149,45	89.747.516	600.510
RNPOL	46,90	46,68	46,90	0,95%	45,00	48,44	46,59	18.918.528	406.053
RODRG	22,18	22,02	22,18	1,56%	21,40	22,50	22,06	2.795.870	126.754
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,49	3,49	3,50	0,58%	3,46	3,51	3,49	31.814.342	9.122.190
RUBNS	31,28	31,22	31,28	-0,38%	30,52	31,86	31,23	149.507.458	4.787.038
RUZYE	11,31	11,30	11,31	1,43%	11,08	11,37	11,22	47.210.376	4.208.517
RYGYO	26,96	26,90	26,96	7,75%	24,84	26,98	25,97	153.991.408	5.929.602
RYSAS	17,14	17,14	17,15	7,39%	15,90	17,24	16,66	159.080.528	9.549.893
SAFKR	24,62	24,60	24,64	-0,24%	24,28	25,32	24,78	48.514.955	1.958.043
SAHOL	93,35	93,25	93,35	-0,05%	92,25	94,20	93,15	2.018.627.573	21.670.027
SAMAT	5,79	5,79	5,80	2,30%	5,63	5,85	5,76	5.968.905	1.036.709
SANEL	36,10	36,12	36,44	-2,22%	35,86	37,08	36,27	5.185.978	142.980
SANFM	7,11	7,10	7,11	0,42%	7,06	7,20	7,15	12.218.998	1.709.713
SANKO	20,88	20,88	20,90	0,87%	20,62	20,98	20,86	4.021.077	192.752
SARKY	35,44	35,44	-	9,99%	33,60	35,44	34,94	1.003.393.888	28.715.013
SASA	2,33	2,32	2,33	0,43%	2,31	2,35	2,33	1.339.966.262	574.225.937
SAYAS	40,16	40,14	40,18	0,20%	39,56	40,52	40,18	16.780.122	417.643
SDTTR	215,50	215,30	215,50	5,95%	203,50	220,70	213,73	420.900.200	1.969.282
SEGMN	26,32	26,32	-	9,94%	24,72	26,32	25,91	220.586.116	8.513.837
SEGYO	5,09	5,09	5,10	-0,20%	5,07	5,16	5,11	15.056.446	2.944.324
SEKFK	8,37	8,36	8,37	0,24%	8,27	8,45	8,38	2.532.780	302.386
SEKUR	3,52	3,51	3,52	0,86%	3,48	3,54	3,51	2.937.831	837.598
SELEC	79,95	79,95	80,00	0,06%	78,05	80,50	79,90	24.838.987	310.881
SELVA	3,24	-	-	-9,75%	3,24	3,24	3,24	37.488.621	11.570.562
SERNT	7,90	7,90	7,91	0,38%	7,82	7,97	7,90	30.715.290	3.888.955
SEYKM	4,71	4,70	4,71	1,73%	4,53	4,71	4,63	3.680.916	794.492
SILVR	2,74	2,73	2,74	0,37%	2,68	2,76	2,72	2.536.743	931.566
SISE	38,46	38,44	38,46	-0,05%	38,14	39,00	38,61	1.031.762.829	26.721.506
SKBNK	8,31	8,30	8,31	4,40%	7,95	8,31	8,18	427.071.209	52.240.661
SKTAS	3,92	3,91	3,92	1,82%	3,82	3,95	3,91	16.311.915	4.175.206
SKYLP	236,40	235,50	236,00	3,23%	222,00	241,30	236,37	11.048.772	46.744
SKYMD	12,14	12,12	12,13	1,34%	11,92	12,24	12,12	11.914.191	982.735
SMART	22,56	22,56	22,60	0,45%	21,66	22,74	22,56	8.846.563	392.150
SMRTG	22,52	22,50	22,52	0,63%	22,26	22,60	22,48	34.431.907	1.531.705
SMRVA	75,30	-	75,30	-9,98%	75,30	92,00	83,58	2.339.756.272	27.995.091
SNGYO	4,96	4,95	4,96	1,22%	4,90	4,99	4,94	42.565.258	8.609.905
SNICA	4,29	4,29	4,30	0,70%	4,24	4,34	4,29	21.106.864	4.918.026
SNKRN	289,00	-	-	6,64%	289,00	290,00	289,47	791.994	2.736
SNPAM	25,46	-	-	-2,00%	25,42	25,46	25,45	464.768	18.260
SODSN	100,10	-	-	-0,10%	100,10	100,20	100,12	641.435	6.407
SOKE	11,12	11,11	11,12	0,91%	10,95	11,14	11,07	8.732.219	789.004
SOKM	56,25	56,25	56,30	1,35%	55,05	56,45	56,07	148.133.137	2.642.150
SONME	184,30	183,00	184,30	5,74%	160,00	184,30	174,76	12.745.355	72.930
SRVGY	3,40	3,40	3,41	0,59%	3,36	3,43	3,40	54.928.223	16.171.657
SUMAS	283,00	-	-	2,72%	283,00	284,50	283,79	180.774	637
SUNTK	40,10	40,04	40,10	0,50%	38,84	40,24	39,86	22.521.321	565.022
SURGY	44,26	44,24	44,26	-0,32%	44,06	44,54	44,26	47.584.342	1.075.001
SUWEN	9,40	9,39	9,40	0,53%	9,31	9,42	9,37	8.155.041	870.038
TABGD	243,70	243,60	243,70	1,54%	239,00	244,20	241,71	88.686.705	366.913
TARKM	354,00	354,00	354,75	3,81%	342,00	361,75	354,19	86.634.766	244.601
TATEN	9,80	9,79	9,80	0,93%	9,51	9,98	9,77	46.575.305	4.765.117
TATGD	12,82	12,80	12,82	0,39%	12,65	12,88	12,80	9.564.629	747.506
TAVHL	316,00	315,50	316,00	0,72%	313,25	318,50	315,64	260.436.111	825.108
TBORG	162,40	162,30	162,40	0,68%	161,30	163,70	162,42	12.439.735	76.591
TCELL	102,90	102,80	102,90	1,18%	100,70	103,10	101,73	1.370.978.352	13.477.215
TCKRC	83,10	83,00	83,10	3,81%	79,65	83,15	81,40	121.580.971	1.493.701
TDGYO	39,84	39,80	39,86	-0,40%	38,66	40,60	39,80	12.579.353	316.051
TEHOL	20,66	20,64	20,66	1,77%	20,40	20,82	20,56	675.899.481	32.880.063
TEKTU	8,52	8,52	8,53	1,55%	8,38	8,62	8,51	34.655.472	4.072.982
TERA	176,20	176,20	176,30	-1,18%	172,60	180,40	176,77	1.877.488.463	10.621.266
TEZOL	12,17	12,17	12,18	1,84%	11,93	12,23	12,14	29.398.006	2.422.366
TGSAS	161,50	161,60	162,10	-0,19%	160,50	163,00	161,63	10.141.353	62.743
THYAO	283,50	283,50	283,75	1,16%	280,50	286,75	284,19	6.869.585.740	24.172.360
TKFEN	69,60	69,55	69,60	-0,43%	69,35	70,75	69,98	68.093.626	973.112
TKNSA	23,00	23,00	23,02	0,88%	22,68	23,20	22,97	19.127.094	832.625
TLMAN	95,55	95,50	95,55	1,65%	93,40	96,00	95,14	12.541.516	131.826
TMPOL	406,00	405,50	406,00	-2,05%	404,00	413,50	408,75	34.989.052	85.600
TMSN	106,00	106,00	106,10	1,73%	103,50	106,60	105,13	62.011.442	589.864
TNZTP	27,32	27,30	27,32	3,88%	26,18	27,78	27,08	97.207.013	3.589.178
TOASO	282,00	282,00	282,25	0,98%	275,50	283,00	279,94	501.097.766	1.790.021
TRALT	45,32	45,32	45,34	-5,03%	44,90	47,62	45,85	4.445.377.195	96.954.401
TRCAS	41,72	41,70	41,74	1,31%	41,06	42,00	41,54	14.872.933	358.025
TRENJ	97,80	97,75	97,80	0,05%	95,50	98,95	97,18	205.382.757	2.113.429
TRGYO	79,15	79,05	79,15	2,46%	76,70	79,15	77,74	67.164.655	863.982
TRHOL	686,00	675,50	686,00	-3,79%	642,50	737,00	681,10	228.655.955	335.717
TRILC	16,81	16,81	16,83	-0,18%	16,62	16,94	16,79	47.459.763	2.827.459
TRMET	118,40	118,30	118,40	-0,17%	116,00	119,80	117,55	555.096.594	4.722.390
TSGYO	7,26	7,25	7,26	-1,22%	7,20	7,38	7,28	16.415.565	2.255.223
TSKB	13,19	13,19	13,20	-2,01%	13,05	13,43	13,23	232.793.336	17.600.411
TSPOR	1,07	1,07	1,08	0,00%	1,06	1,08	1,07	80.848.619	75.469.119
TTKOM	60,75	60,70	60,75	2,02%	59,25	60,85	60,17	1.285.677.980	21.368.578
TTRAK	578,00	578,00	578,50	1,31%	566,50	579,00	574,92	65.459.109	113.858
TUCLK	4,53	4,52	4,53	2,03%	4,42	4,55	4,51	30.598.947	6.791.216
TUKAS	2,78	2,78	2,79	3,35%	2,68	2,82	2,77	347.574.523	125.573.547
TUPRS	217,90	217,80	217,90	-0,27%	212,20	218,10	215,14	3.133.468.820	14.565.074
TUREX	7,20	7,19	7,20	1,55%	7,05	7,27	7,20	118.406.595	16.443.231
TURGG	26,14	26,14	26,18	0,93%	25,92	26,40	26,17	3.184.271	121.670
TURSG	11,46	11,45	11,46	1,15%	11,32	11,50	11,41	224.770.443	19.697.153
UFUK	1.684,00	1.678,00	1.686,00	1,75%	1.662,00	1.696,00	1.681,62	7.727.041	4.595
ULAS	31,42	31,42	31,44	-3,74%	30,66	32,64	31,34	11.060.811	352.903
ULKER	130,20	130,10	130,20	3,75%	124,90	131,10	129,25	1.135.137.748	8.782.419
ULUFA	3,81	3,80	3,81	3,81%	3,67	4,03	3,80	79.780.995	21.022.063
ULUSE	172,10	171,90	172,00	4,68%	163,80	174,00	170,86	35.201.828	206.033
ULUUN	6,75	6,73	6,75	1,81%	6,64	6,77	6,71	9.769.920	1.455.335
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,10	15,08	15,11	1,96%	14,70	15,15	14,94	18.282.758	1.224.029
USAK	2,91	2,90	2,91	1,04%	2,86	2,93	2,90	47.022.556	16.209.358
VAKBN	31,32	31,32	31,34	-0,76%	31,06	32,00	31,58	602.658.655	19.086.561
VAKFA	11,44	11,43	11,44	1,15%	11,28	11,49	11,41	110.371.302	9.669.526
VAKFN	1,95	1,94	1,95	1,04%	1,92	1,97	1,95	107.238.036	55.103.477
VAKKO	60,15	60,05	60,10	1,35%	59,05	61,00	60,28	20.712.923	343.596
VANGD	56,85	57,10	57,25	-5,01%	55,75	61,50	58,18	50.244.385	863.557
VBTYZ	16,13	16,11	16,13	4,33%	15,48	16,34	16,09	40.735.507	2.532.209
VERTU	40,02	39,96	39,98	0,10%	39,84	40,38	40,03	14.198.162	354.671
VERUS	321,25	320,75	321,25	-1,76%	317,00	329,75	324,32	36.011.061	111.035
VESBE	7,87	7,86	7,87	0,77%	7,81	7,93	7,88	27.022.696	3.430.506
VESTL	29,30	29,30	29,32	0,00%	29,04	29,72	29,36	91.681.796	3.123.120
VKFYO	46,50	46,50	46,70	-6,59%	45,48	49,00	47,14	39.021.732	827.846
VKGYO	2,65	2,64	2,65	0,76%	2,60	2,66	2,63	116.296.046	44.190.436
VKING	32,94	32,94	33,00	0,55%	32,84	34,42	33,34	25.054.663	751.455
VRGYO	2,48	2,48	2,49	2,90%	2,41	2,51	2,46	50.307.380	20.468.262
VSNMD	91,25	91,10	91,25	1,73%	89,45	94,20	92,34	129.451.729	1.401.892
YAPRK	268,00	268,25	268,75	1,32%	264,25	273,75	269,93	33.746.776	125.019
YATAS	39,98	39,98	40,00	2,51%	39,20	40,22	39,96	33.798.783	845.792
YAYLA	28,54	28,54	28,56	2,15%	27,66	28,84	28,34	20.742.917	732.021
YBTAS	20,40	-	-	0,00%	20,40	20,40	20,40	635.419	31.148
YEOTK	38,60	38,56	38,60	2,66%	37,10	38,88	38,13	168.350.508	4.415.047
YESIL	1,85	1,84	1,85	2,21%	1,81	1,89	1,85	19.989.370	10.815.682
YGGYO	130,90	130,80	130,90	2,11%	128,40	131,20	130,35	9.466.260	72.623
YGYO	1,24	-	-	0,00%	1,24	1,24	1,24	2.211.988	1.783.861
YIGIT	23,70	23,68	23,72	2,51%	22,88	23,94	23,56	59.191.689	2.512.466
YKBNK	36,18	36,16	36,18	-2,85%	35,96	37,04	36,42	7.403.334.152	203.297.861
YKSLN	3,15	3,14	3,15	0,32%	3,12	3,17	3,15	16.816.110	5.337.426
YONGA	58,05	-	-	-0,94%	58,05	58,05	58,05	742.982	12.799
YUNSA	8,09	8,08	8,09	2,02%	7,89	8,12	8,03	33.074.364	4.117.627
YYAPI	1,83	1,82	1,83	1,10%	1,79	1,86	1,83	125.734.921	68.742.622
YYLGD	11,36	11,36	11,37	6,07%	10,71	11,52	11,22	118.784.184	10.588.244
ZEDUR	8,09	8,07	8,09	0,50%	8,00	8,12	8,07	5.139.802	636.950
ZERGY	10,22	10,21	10,22	2,51%	9,94	10,39	10,10	96.929.043	9.594.426
ZOREN	3,07	3,06	3,07	1,32%	3,02	3,08	3,06	85.464.141	27.944.728
ZRGYO	24,34	24,32	24,34	-0,90%	24,18	24,60	24,33	7.632.760	313.766

Midas’ın Kulakları

Tümünü Gör

Oca 15, 2026 • 16 dakika once

Aygaz, 119 milyon dolar bedelle LPG gemisi satın alıyor

Oca 15, 2026 • 27 dakika once

4. Çeyrek bilanço tarihleri belli olan şirketler (2025)

Oca 15, 2026 • 2 saat once

Balinalar, ikinci LINK ETF’inin piyasaya sürülmesiyle alımlarını artırdı

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

Aktar, tut, kazan

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

Aktar, tut, kazan