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	16,78	16,77	16,78	4,42%	16,08	16,84	16,52	148.357.119	8.982.685
A1YEN	30,06	30,06	30,08	1,08%	29,72	30,06	29,87	8.550.712	286.273
ACSEL	106,40	106,20	106,40	2,31%	104,40	107,00	105,74	7.070.616	66.868
ADEL	35,40	35,40	35,44	1,72%	34,80	35,44	35,11	32.627.702	929.300
ADESE	1,11	1,11	1,12	0,00%	1,10	1,12	1,11	82.328.805	74.015.606
ADGYO	55,60	55,45	55,55	4,12%	53,05	56,70	55,61	45.669.639	821.308
AEFES	19,29	19,28	19,29	-0,57%	18,75	19,59	19,06	544.859.666	28.585.779
AFYON	14,90	14,89	14,90	0,47%	14,82	14,98	14,87	10.495.312	705.612
AGESA	234,40	234,30	234,50	0,17%	234,00	236,00	235,30	9.550.598	40.589
AGHOL	33,92	33,90	33,94	0,65%	33,26	33,98	33,64	21.911.483	651.397
AGROT	3,02	3,01	3,02	1,00%	2,99	3,02	3,00	9.793.951	3.259.903
AGYO	7,30	7,30	7,31	0,41%	7,28	7,31	7,30	454.658	62.297
AHGAZ	24,84	24,84	24,86	-0,48%	24,68	25,04	24,85	23.891.460	961.599
AHSGY	19,63	19,61	19,63	4,41%	18,86	19,75	19,33	13.798.774	714.054
AKBNK	93,15	93,10	93,15	1,58%	91,15	93,50	92,35	2.834.816.748	30.696.636
AKCNS	211,70	211,40	211,70	0,43%	210,70	212,80	211,42	15.497.793	73.304
AKENR	10,68	10,67	10,68	0,66%	10,61	10,70	10,64	7.041.442	662.050
AKFGY	2,97	2,97	2,98	3,85%	2,87	3,00	2,95	58.811.944	19.948.494
AKFIS	28,12	28,12	-	9,93%	26,00	28,12	27,42	251.124.478	9.158.171
AKFYE	18,30	18,31	18,33	3,92%	17,65	18,33	18,01	56.070.202	3.114.019
AKGRT	7,69	7,69	7,70	0,00%	7,63	7,83	7,69	10.039.847	1.305.753
AKHAN	25,98	25,96	25,98	1,96%	25,30	26,10	25,75	121.046.223	4.700.890
AKMGY	221,70	220,00	221,40	2,17%	216,00	222,20	219,96	612.363	2.784
AKSA	10,44	10,44	10,45	0,87%	10,39	10,48	10,43	55.983.555	5.370.207
AKSEN	70,70	70,70	70,75	1,36%	69,30	72,25	71,03	273.420.583	3.849.555
AKSGY	8,32	8,31	8,32	0,85%	8,25	8,37	8,32	9.053.773	1.087.726
AKSUE	25,68	25,64	25,70	4,73%	24,20	25,70	25,03	32.420.859	1.295.451
AKYHO	2,76	2,75	2,76	-0,36%	2,73	2,77	2,74	957.383	348.928
ALARK	105,40	105,40	105,50	0,57%	104,20	105,50	104,89	174.109.631	1.659.941
ALBRK	9,30	9,30	9,31	0,87%	9,15	9,32	9,25	51.238.658	5.541.181
ALCAR	849,00	848,50	849,50	-0,06%	843,50	853,50	847,89	6.355.756	7.496
ALCTL	139,90	139,80	140,00	-0,14%	139,00	143,10	141,03	31.425.068	222.832
ALFAS	40,72	40,70	40,72	1,29%	40,28	40,76	40,51	13.807.451	340.880
ALGYO	5,16	5,15	5,16	0,98%	5,06	5,19	5,12	32.961.593	6.434.572
ALKA	11,40	11,38	11,40	0,97%	11,27	11,40	11,35	7.015.084	618.342
ALKIM	17,95	17,94	17,95	0,62%	17,86	18,16	17,93	6.547.293	365.256
ALKLC	290,75	290,50	290,75	0,35%	290,00	293,25	292,13	62.206.376	212.943
ALTINS1	88,61	88,60	88,61	0,31%	88,35	89,19	88,76	530.444.038	5.976.114
ALTNY	16,06	16,06	16,07	1,20%	15,85	16,08	15,98	113.757.416	7.116.999
ALVES	3,81	3,81	3,82	-3,30%	3,78	4,02	3,86	339.957.004	88.069.359
ANELE	15,14	15,14	15,16	1,14%	14,97	15,20	15,11	3.207.820	212.326
ANGEN	11,11	11,12	11,13	0,73%	11,03	11,16	11,09	3.486.905	314.415
ANHYT	115,30	115,20	115,30	0,26%	114,40	115,80	114,87	8.284.444	72.119
ANSGR	26,32	26,32	26,34	0,08%	26,10	26,42	26,24	42.732.108	1.628.652
ARASE	85,65	85,55	85,65	-0,17%	84,90	85,80	85,37	3.050.266	35.730
ARCLK	118,90	118,80	118,90	0,25%	117,90	119,90	118,66	89.107.967	750.948
ARDYZ	41,26	41,26	41,30	0,88%	40,72	41,80	41,26	41.368.290	1.002.587
ARENA	27,50	27,50	27,52	2,00%	27,10	27,66	27,45	8.859.536	322.761
ARFYE	25,42	25,40	25,42	0,95%	23,86	26,12	25,28	298.476.317	11.808.170
ARMGD	82,80	82,75	82,80	2,03%	81,00	83,75	82,66	15.015.934	181.671
ARSAN	4,22	4,22	4,23	3,43%	4,04	4,29	4,17	38.871.212	9.321.343
ARTMS	41,30	41,30	41,36	4,98%	39,10	41,38	40,61	33.275.252	819.345
ARZUM	2,77	2,77	2,78	2,59%	2,71	2,79	2,75	11.877.390	4.320.377
ASELS	312,75	312,75	313,00	0,56%	307,50	314,00	310,64	3.758.778.057	12.100.003
ASGYO	11,36	11,35	11,37	1,16%	11,25	11,41	11,32	5.483.525	484.219
ASTOR	189,80	189,70	189,90	2,59%	185,70	189,90	188,04	2.016.814.511	10.725.552
ASUZU	69,40	69,40	69,45	0,00%	68,50	69,75	69,12	10.170.116	147.137
ATAGY	14,06	14,06	14,10	4,15%	13,46	14,20	13,99	5.552.189	396.983
ATAKP	59,85	59,80	59,85	0,93%	59,15	60,00	59,55	5.854.720	98.312
ATATP	151,20	151,10	151,20	0,20%	150,10	154,30	151,61	52.006.436	343.029
ATATR	15,15	15,15	15,16	-6,60%	14,95	16,14	15,32	1.595.852.897	104.177.765
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	7,93	-	-	2,19%	7,93	7,93	7,93	605.995	76.418
ATSYH	59,00	-	-	-1,50%	59,00	59,00	59,00	236.649	4.011
AVGYO	12,95	12,93	12,95	1,89%	12,71	13,00	12,85	3.156.568	245.620
AVHOL	38,16	38,16	38,20	1,44%	37,78	38,18	38,00	6.498.298	171.009
AVOD	4,17	4,17	4,18	1,71%	4,10	4,22	4,18	13.178.776	3.154.871
AVPGY	53,15	53,20	53,25	0,85%	52,70	53,25	52,96	7.854.990	148.329
AVTUR	17,31	17,30	17,32	2,61%	16,68	17,31	17,01	2.159.524	126.955
AYCES	516,00	516,00	516,50	-1,53%	502,50	526,00	518,89	37.388.317	72.055
AYDEM	25,68	25,66	25,68	1,26%	25,26	25,68	25,44	6.908.154	271.554
AYEN	27,98	27,96	27,98	0,94%	27,68	27,98	27,80	4.517.082	162.517
AYES	25,76	-	-	-0,16%	25,76	25,76	25,76	244.746	9.501
AYGAZ	246,90	246,60	246,90	-0,04%	246,20	247,70	247,04	16.574.162	67.090
AZTEK	4,44	4,44	4,45	2,54%	4,35	4,54	4,48	27.242.163	6.087.925
BAGFS	33,26	33,24	33,28	4,85%	32,18	33,94	33,23	173.857.703	5.232.605
BAHKM	112,90	112,70	112,90	-1,31%	110,00	115,10	112,79	22.461.769	199.152
BAKAB	39,60	39,60	39,66	0,15%	39,00	39,80	39,52	3.550.433	89.847
BALAT	97,50	-	-	-0,51%	97,50	97,50	97,50	473.753	4.859
BALSU	15,75	15,73	15,74	0,83%	15,63	15,76	15,68	19.456.922	1.241.121
BANVT	167,70	167,60	167,80	1,45%	165,40	168,40	166,95	7.008.126	41.977
BARMA	46,78	46,78	46,84	-0,21%	45,74	47,00	46,44	11.124.693	239.547
BASCM	14,10	-	-	-2,15%	14,10	14,10	14,10	136.277	9.665
BASGZ	47,60	47,54	47,68	-0,42%	47,10	47,90	47,52	3.208.618	67.517
BAYRK	4,52	4,51	4,52	0,00%	4,48	4,59	4,52	9.269.573	2.051.035
BEGYO	4,56	4,55	4,56	0,44%	4,54	4,57	4,55	6.113.230	1.343.472
BERA	17,66	17,65	17,66	1,20%	17,50	17,66	17,59	37.879.934	2.154.133
BESLR	15,21	15,21	15,22	0,66%	15,03	15,23	15,11	9.027.396	597.502
BESTE	27,98	27,94	27,98	-9,27%	27,76	29,70	28,34	1.937.779.478	68.366.001
BEYAZ	29,24	29,22	29,24	1,53%	28,80	29,30	29,07	3.888.299	133.764
BFREN	155,10	154,90	155,10	0,39%	154,00	155,80	154,56	6.603.347	42.724
BIENY	23,38	23,38	23,40	1,39%	23,06	23,40	23,21	8.226.371	354.395
BIGCH	8,13	8,13	8,14	-0,25%	8,04	8,21	8,11	9.708.687	1.197.343
BIGEN	9,19	9,19	9,20	0,66%	9,08	9,20	9,13	19.537.483	2.139.878
BIGTK	276,00	275,75	276,25	0,45%	275,00	278,75	275,95	4.481.776	16.241
BIMAS	681,50	681,00	681,50	0,59%	669,50	682,50	676,43	1.041.895.597	1.540.294
BINBN	160,20	160,20	160,40	-0,50%	159,70	162,80	160,64	11.095.370	69.072
BINHO	9,19	9,19	9,20	1,77%	9,04	9,33	9,20	175.131.383	19.035.346
BIOEN	16,68	16,68	16,69	-0,06%	16,50	16,81	16,65	13.380.427	803.745
BIZIM	30,22	30,14	30,20	1,41%	29,98	32,34	30,68	5.878.290	191.600
BJKAS	1,55	1,54	1,55	0,65%	1,53	1,56	1,55	13.331.342	8.628.203
BLCYT	37,62	37,60	37,68	-0,90%	37,58	38,16	37,74	3.370.310	89.295
BLUME	46,72	46,70	46,72	1,43%	45,80	46,72	46,29	32.596.913	704.246
BMSCH	17,10	17,06	17,10	-0,52%	16,97	17,26	17,07	8.245.311	483.169
BMSTL	79,00	78,95	79,05	0,00%	73,85	82,15	78,65	111.460.094	1.417.241
BNTAS	6,82	6,81	6,82	1,64%	6,74	6,82	6,78	5.848.568	862.814
BOBET	20,94	20,92	20,94	0,10%	20,70	21,02	20,84	10.639.027	510.425
BORLS	2,72	2,71	2,72	0,00%	2,69	2,74	2,71	12.017.521	4.441.452
BORSK	6,25	6,24	6,26	-0,32%	6,21	6,33	6,24	9.099.338	1.457.580
BOSSA	6,98	6,97	6,98	0,14%	6,90	7,05	6,94	5.065.656	730.156
BRISA	93,00	92,90	93,05	0,49%	92,40	94,10	93,16	4.961.017	53.253
BRKO	15,80	-	-	-1,25%	15,80	15,80	15,80	329.414	20.849
BRKSN	9,00	9,00	9,01	0,56%	8,87	9,15	8,95	2.177.441	243.195
BRKVY	94,05	94,00	94,10	0,64%	93,25	95,20	93,82	9.649.676	102.854
BRLSM	17,27	17,25	17,27	2,31%	16,85	17,53	17,25	43.370.623	2.513.839
BRMEN	8,45	-	-	-0,59%	8,45	8,45	8,45	366.046	43.319
BRSAN	682,50	682,00	682,50	-5,21%	669,50	692,00	680,76	707.529.577	1.039.317
BRYAT	2.434,00	2.433,00	2.434,00	-3,12%	2.410,00	2.499,00	2.434,99	109.742.701	45.069
BSOKE	28,84	28,82	28,86	1,19%	28,52	29,34	28,90	85.403.308	2.955.556
BTCIM	5,42	5,41	5,42	4,43%	5,22	5,59	5,45	1.080.488.444	198.392.947
BUCIM	6,52	6,52	6,53	0,15%	6,49	6,55	6,52	15.085.296	2.313.938
BULGS	47,00	47,00	47,02	1,03%	46,36	47,08	46,77	83.749.955	1.790.781
BURCE	55,20	55,20	55,25	2,41%	53,50	56,75	54,79	11.127.823	203.117
BURVA	705,00	701,00	705,00	0,93%	675,00	718,50	698,93	5.497.816	7.866
BVSAN	109,30	109,20	109,40	1,39%	107,90	109,40	108,76	11.934.196	109.727
BYDNR	34,26	34,22	34,26	-1,21%	33,76	34,68	34,05	816.977	23.995
CANTE	1,67	1,66	1,67	1,21%	1,65	1,67	1,66	174.655.473	105.271.820
CASA	97,90	-	-	0,10%	97,90	97,90	97,90	87.523	894
CATES	37,58	37,56	37,62	2,96%	36,62	37,64	37,04	4.633.406	125.099
CCOLA	69,95	69,90	69,95	-2,30%	68,50	71,95	69,71	425.331.229	6.111.991
CELHA	10,42	10,42	10,43	3,27%	10,09	10,59	10,38	19.594.634	1.887.143
CELHANSE	0,00	-	-	0,00%	0,00	0,00	0,00	915.701.284	85.499.653
CEMAS	5,20	5,20	5,21	0,78%	5,15	5,23	5,18	23.276.003	4.492.805
CEMTS	11,38	11,36	11,38	0,71%	11,31	11,39	11,35	3.639.093	320.733
CEMZY	56,15	56,20	56,25	-1,75%	55,70	57,50	56,52	32.157.447	569.008
CEOEM	20,84	20,84	20,86	1,46%	20,60	20,86	20,71	3.738.379	180.550
CGCAM	37,64	37,64	37,70	2,12%	36,58	37,80	37,16	28.652.654	771.088
CIMSA	51,50	51,50	51,55	-3,47%	50,35	51,70	51,13	712.901.050	13.942.819
CLEBI	1.803,00	1.803,00	1.805,00	0,78%	1.775,00	1.809,00	1.791,51	28.674.835	16.006
CMBTN	1.889,00	1.887,00	1.889,00	0,21%	1.876,00	1.900,00	1.885,38	8.190.109	4.344
CMENT	341,25	-	-	0,07%	341,25	341,25	341,25	52.553	154
CONSE	3,50	3,50	3,51	2,34%	3,43	3,55	3,50	9.502.090	2.712.200
COSMO	221,70	221,70	221,80	1,19%	216,20	222,50	219,51	3.682.300	16.775
CRDFA	73,50	73,50	73,80	-1,74%	73,50	74,55	73,87	4.868.998	65.916
CRFSA	132,20	132,10	132,30	0,23%	131,30	133,20	132,23	6.892.437	52.125
CUSAN	23,86	23,82	23,86	2,32%	23,32	23,86	23,57	4.606.464	195.478
CVKMD	31,04	31,02	31,06	2,17%	29,44	31,38	30,78	559.713.661	18.186.432
CWENE	32,04	32,04	32,06	5,39%	30,10	32,36	30,85	1.397.267.368	45.299.665
DAGI	6,04	6,03	6,04	1,00%	6,00	6,05	6,03	2.765.066	458.930
DAPGM	11,75	11,74	11,75	1,29%	11,61	11,89	11,75	23.003.480	1.958.295
DARDL	2,21	2,21	2,22	1,84%	2,17	2,22	2,20	12.934.727	5.867.894
DCTTR	8,21	8,20	8,21	2,63%	8,00	8,23	8,10	15.258.809	1.884.360
DENGE	2,72	2,72	2,73	1,12%	2,71	2,75	2,72	6.420.852	2.357.788
DERHL	14,73	14,71	14,73	0,14%	14,02	15,08	14,78	75.065.611	5.079.668
DERIM	36,36	36,30	36,36	0,66%	36,04	36,42	36,28	2.395.512	66.028
DESA	12,57	12,55	12,56	-0,24%	12,40	12,60	12,50	2.880.213	230.363
DESPC	48,22	48,06	48,22	0,88%	47,62	48,36	47,94	1.589.133	33.150
DEVA	71,60	71,55	71,70	1,42%	70,65	71,70	71,15	9.289.302	130.564
DGATE	73,05	73,00	73,10	1,46%	71,65	73,10	72,28	1.608.567	22.256
DGGYO	31,58	31,30	31,50	0,83%	31,02	31,82	31,31	522.672	16.694
DGNMO	4,73	4,72	4,73	1,72%	4,68	4,74	4,72	1.228.912	260.411
DIRIT	29,10	-	-	-2,15%	29,10	29,10	29,10	337.065	11.583
DITAS	43,12	43,14	43,20	0,19%	42,50	43,30	42,78	13.121.353	306.703
DMLKTG	5,81	5,80	5,81	0,17%	5,80	5,82	5,81	16.345.811	2.815.024
DMRGD	3,97	3,96	3,97	0,51%	3,96	4,00	3,98	10.192.963	2.564.068
DMSAS	9,31	9,30	9,31	0,32%	9,28	9,34	9,31	2.562.340	275.317
DNISI	22,02	21,98	22,00	1,19%	21,76	22,14	21,96	5.868.569	267.201
DOAS	223,30	223,10	223,30	1,04%	219,40	224,60	221,99	187.477.793	844.517
DOCO	11.502,50	11.502,50	11.512,50	1,97%	11.275,00	11.527,50	11.413,30	21.616.795	1.894
DOFER	32,10	32,08	32,12	1,45%	31,64	32,48	31,95	8.394.308	262.751
DOFRB	93,30	93,30	93,35	0,21%	92,65	94,50	93,46	185.066.501	1.980.114
DOGUB	43,30	43,20	43,28	5,15%	38,00	44,48	41,45	20.364.898	491.283
DOHOL	21,00	21,00	21,02	-0,85%	20,94	21,32	21,16	80.973.914	3.827.555
DOKTA	23,44	23,40	23,44	1,03%	23,22	23,48	23,36	1.934.884	82.840
DSTKF	1.535,00	1.534,00	1.535,00	4,49%	1.475,00	1.550,00	1.522,77	945.765.582	621.082
DUNYH	118,30	118,20	118,40	1,11%	116,20	119,90	117,98	19.640.768	166.483
DURDO	3,82	3,82	3,83	2,41%	3,73	3,84	3,77	11.059.195	2.931.553
DURKN	19,54	19,54	19,56	1,88%	19,05	19,70	19,38	44.425.514	2.292.637
DYOBY	13,98	13,94	13,96	1,30%	13,83	13,98	13,90	1.966.402	141.427
DZGYO	9,65	9,64	9,66	3,54%	9,30	9,72	9,54	15.772.765	1.652.636
EBEBK	65,55	65,45	65,50	4,05%	62,85	65,95	64,76	16.929.999	261.416
ECILC	119,40	119,20	119,40	3,65%	115,50	119,90	117,32	132.818.862	1.132.083
ECOGR	25,24	25,22	25,24	0,56%	24,70	25,24	25,04	58.272.966	2.327.113
ECZYT	303,00	303,00	303,25	1,68%	297,75	303,25	300,12	25.613.486	85.343
EDATA	12,42	12,41	12,43	5,52%	11,73	12,50	12,20	88.748.143	7.276.263
EDIP	37,66	37,66	37,68	0,21%	37,08	37,68	37,31	12.624.275	338.357
EFOR	21,24	21,24	21,26	0,28%	21,12	21,48	21,30	26.021.610	1.221.669
EGEEN	6.955,00	6.952,50	6.960,00	0,76%	6.907,50	6.980,00	6.938,22	15.944.020	2.298
EGEGY	30,60	30,56	30,64	-0,33%	30,48	31,00	30,68	5.892.538	192.052
EGEPO	12,69	12,68	12,70	1,04%	12,56	12,90	12,72	15.378.008	1.208.694
EGGUB	92,40	92,35	92,40	0,93%	91,65	92,65	92,05	13.120.052	142.528
EGPRO	27,56	27,52	27,56	0,80%	27,34	27,60	27,47	3.330.832	121.270
EGSER	3,12	3,10	3,12	1,96%	3,07	3,12	3,09	2.961.366	957.166
EKGYO	24,52	24,50	24,52	0,99%	24,18	24,60	24,40	859.000.626	35.208.008
EKIZ	126,00	-	-	2,02%	126,00	126,00	126,00	168.588	1.338
EKOS	6,27	6,27	6,28	1,13%	6,22	6,34	6,27	38.577.877	6.157.849
EKSUN	5,48	5,48	5,49	0,37%	5,38	5,50	5,46	3.285.137	601.840
ELITE	30,82	30,80	30,82	-0,52%	30,46	31,20	30,70	13.364.624	435.290
EMKEL	20,24	20,22	20,24	0,70%	20,08	20,26	20,15	16.157.985	801.783
EMNIS	160,30	-	-	0,06%	160,30	160,30	160,30	51.617	322
EMPAE	26,62	26,62	-	10,00%	26,62	26,62	26,62	1.559.506	58.584
ENDAE	14,01	14,00	14,01	1,16%	13,86	14,02	13,94	5.432.169	389.646
ENERY	9,97	9,97	9,98	0,71%	9,80	10,06	9,93	39.021.185	3.931.355
ENJSA	112,10	112,00	112,10	0,36%	110,50	112,50	111,36	70.418.642	632.342
ENKAI	103,20	103,20	103,30	1,38%	100,60	104,40	102,54	446.749.898	4.356.913
ENSRI	28,70	28,68	28,72	0,56%	27,68	28,82	28,47	18.384.592	645.788
ENTRA	10,79	10,78	10,79	0,65%	10,67	10,80	10,72	20.844.470	1.944.401
EPLAS	6,38	6,36	6,38	0,00%	6,26	6,38	6,33	4.401.483	695.857
ERBOS	180,50	180,30	180,70	0,39%	179,60	181,80	180,62	1.797.346	9.951
ERCB	57,15	57,15	57,20	0,79%	56,00	57,20	56,87	11.953.535	210.203
EREGL	32,12	32,10	32,12	0,69%	31,88	32,42	32,12	1.551.457.059	48.295.427
ERSU	18,57	18,51	18,57	-0,05%	18,17	18,88	18,36	5.916.530	322.315
ESCAR	27,20	27,20	27,22	0,22%	27,00	27,30	27,15	24.325.261	895.978
ESCOM	5,26	5,25	5,26	2,94%	4,92	5,47	5,28	309.897.238	58.725.367
ESEN	3,90	3,89	3,90	0,78%	3,86	3,90	3,89	40.414.888	10.403.632
ETILR	3,90	3,88	3,89	1,83%	3,84	3,91	3,87	2.719.844	703.054
ETYAT	23,42	23,32	23,44	0,77%	23,00	23,68	23,32	410.875	17.617
EUHOL	15,50	-	-	2,65%	15,50	15,50	15,50	2.225.087	143.554
EUKYO	19,02	18,98	19,00	-0,68%	18,52	19,08	18,72	2.062.966	110.195
EUPWR	36,00	36,00	36,02	0,84%	35,38	36,12	35,60	73.581.443	2.066.964
EUREN	5,17	5,17	5,18	1,37%	5,11	5,19	5,14	53.682.156	10.436.594
EUYO	19,15	19,11	19,15	-0,16%	18,65	19,18	18,89	400.918	21.222
EYGYO	3,79	3,79	3,80	4,41%	3,65	3,90	3,76	38.532.761	10.241.351
FADE	15,08	15,06	15,08	2,17%	14,76	15,11	14,90	4.334.798	290.979
FENER	3,13	3,13	3,14	1,95%	3,08	3,17	3,13	205.176.349	65.558.667
FLAP	10,40	10,33	10,40	2,06%	9,83	10,64	10,37	3.390.525	326.865
FMIZP	310,00	309,75	310,50	0,65%	307,25	311,25	308,96	2.993.516	9.689
FONET	3,37	3,36	3,37	0,60%	3,33	3,45	3,37	77.505.018	23.009.438
FORMT	2,93	2,92	2,93	0,69%	2,92	2,98	2,94	34.909.683	11.867.622
FORTE	88,90	88,90	88,95	0,57%	86,20	90,00	88,33	19.916.659	225.480
FRIGO	9,01	9,02	9,04	-0,99%	8,95	9,12	9,03	16.157.817	1.790.039
FRMPL	33,22	33,18	33,22	2,09%	32,56	33,70	33,23	96.086.150	2.891.727
FROTO	118,50	118,40	118,50	-0,08%	117,70	119,60	118,66	534.465.353	4.504.142
FZLGY	12,82	12,82	12,83	-1,38%	12,62	13,22	12,92	63.943.547	4.950.688
GARAN	164,20	164,20	164,30	0,18%	161,90	164,70	163,30	2.047.604.648	12.538.958
GARFA	28,22	28,20	28,22	1,44%	27,62	28,22	27,85	7.377.217	264.886
GATEG	345,00	-	-	0,00%	345,00	345,00	345,00	189.405	549
GEDIK	5,89	5,88	5,89	0,86%	5,84	5,90	5,87	6.650.968	1.132.975
GEDZA	31,54	31,48	31,54	1,35%	31,04	32,00	31,52	22.559.174	715.613
GENIL	7,78	7,78	7,79	-0,64%	7,68	7,87	7,78	100.940.314	12.976.547
GENTS	9,73	9,73	9,74	-1,72%	9,63	9,98	9,73	29.699.450	3.051.375
GEREL	27,36	27,34	27,38	6,71%	24,76	27,72	26,10	244.100.300	9.352.969
GESAN	47,38	47,38	47,40	0,59%	46,82	47,48	47,11	35.781.431	759.512
GIPTA	58,25	58,20	58,25	0,52%	57,45	58,45	57,91	40.430.831	698.201
GLBMD	12,42	12,40	12,42	0,40%	12,37	12,50	12,41	207.432	16.716
GLCVY	72,45	72,35	72,45	1,33%	71,65	72,70	72,18	5.953.990	82.493
GLRMK	171,80	171,80	171,90	0,23%	170,60	173,30	171,65	73.368.270	427.420
GLRYH	4,48	4,47	4,48	2,28%	4,37	4,48	4,43	14.543.677	3.280.865
GLYHO	16,39	16,39	16,41	1,80%	16,22	16,52	16,39	44.688.628	2.726.660
GMTAS	26,42	26,40	26,44	1,93%	25,92	26,60	26,37	19.635.004	744.710
GOKNR	22,58	22,58	22,60	0,80%	22,26	22,62	22,46	18.594.387	828.062
GOLTS	354,25	353,75	354,25	0,93%	349,00	354,25	351,28	15.917.419	45.313
GOODY	15,62	15,59	15,62	-0,70%	15,32	15,76	15,48	12.961.623	837.605
GOZDE	25,86	25,86	25,88	1,89%	25,48	25,86	25,61	8.930.146	348.692
GRNYO	16,55	16,55	16,60	-0,90%	16,35	16,81	16,61	1.023.280	61.608
GRSEL	367,75	367,75	368,25	0,48%	366,00	369,50	367,45	31.765.445	86.448
GRTHO	232,70	232,50	232,70	1,09%	228,20	232,90	230,54	16.350.269	70.921
GSDDE	9,88	9,86	9,88	0,82%	9,80	9,88	9,84	1.476.644	150.119
GSDHO	4,73	4,72	4,73	0,64%	4,70	4,75	4,71	4.885.793	1.037.426
GSRAY	1,25	1,24	1,25	0,81%	1,24	1,26	1,25	60.621.215	48.605.173
GUBRF	550,00	549,50	550,00	4,17%	529,00	550,00	541,34	578.902.999	1.069.389
GUNDG	488,75	487,25	489,00	4,38%	445,00	492,00	471,66	70.527.851	149.530
GWIND	26,54	26,52	26,54	-0,45%	25,20	26,58	25,94	108.083.106	4.166.843
GZNMI	54,25	54,25	54,35	0,09%	53,15	54,55	53,71	47.743.468	888.864
HALKB	50,80	50,75	50,80	1,76%	49,78	50,85	50,24	1.138.100.914	22.655.223
HATEK	16,03	16,03	16,05	0,44%	15,87	16,08	15,96	8.047.055	504.115
HATSN	38,90	38,88	38,90	2,26%	38,08	39,46	38,93	22.562.272	579.605
HDFGS	3,70	3,69	3,70	-1,33%	3,70	3,80	3,73	123.779.151	33.174.290
HEDEF	103,40	103,30	103,40	0,10%	101,10	106,00	103,80	119.384.217	1.150.132
HEKTS	3,07	3,06	3,07	0,33%	3,04	3,08	3,06	111.924.156	36.564.332
HKTM	11,71	11,71	11,72	-0,17%	11,56	11,86	11,65	10.910.666	936.901
HLGYO	4,96	4,96	4,97	3,12%	4,82	4,98	4,92	71.597.169	14.563.147
HOROZ	64,05	64,00	64,05	0,16%	63,15	64,40	63,58	21.089.699	331.700
HRKET	72,95	72,95	73,00	0,97%	72,20	72,95	72,58	15.001.673	206.694
HTTBT	42,98	43,00	43,06	-1,20%	42,88	43,62	43,08	7.514.654	174.450
HUBVC	4,66	4,65	4,66	0,00%	4,53	4,70	4,58	4.616.006	1.007.975
HUNER	3,27	3,26	3,27	1,55%	3,22	3,27	3,25	10.208.933	3.146.443
HURGZ	5,49	5,48	5,49	1,67%	5,42	5,50	5,48	3.051.276	557.275
ICBCT	14,09	14,07	14,09	0,36%	13,96	14,12	14,05	1.185.455	84.404
ICUGS	3,46	3,45	3,46	0,58%	3,42	3,53	3,48	35.001.195	10.063.992
IDGYO	4,16	4,15	4,16	-1,19%	4,09	4,18	4,12	1.438.234	349.197
IEYHO	85,65	85,60	85,65	3,69%	85,50	87,55	86,22	377.158.909	4.374.366
IHAAS	80,20	80,00	80,10	-3,02%	79,00	84,00	80,68	25.063.182	310.658
IHEVA	2,33	2,32	2,33	0,00%	2,31	2,34	2,32	906.018	390.489
IHGZT	1,55	1,54	1,55	1,31%	1,54	1,55	1,54	3.545.967	2.298.659
IHLAS	2,18	2,18	2,19	0,46%	2,17	2,20	2,18	31.821.893	14.591.607
IHLGM	2,05	2,05	2,06	0,99%	2,03	2,06	2,04	5.767.639	2.821.297
IHYAY	1,85	1,84	1,85	1,09%	1,83	1,85	1,84	1.599.828	869.644
IMASM	4,43	4,42	4,43	0,68%	4,37	4,46	4,41	27.897.292	6.320.643
INDES	8,12	8,11	8,12	1,12%	8,04	8,12	8,07	4.988.531	617.967
INFO	4,16	4,15	4,16	1,46%	4,08	4,16	4,12	25.329.599	6.143.409
INGRM	399,75	399,75	401,00	1,72%	393,00	407,00	398,81	1.736.437	4.354
INTEK	308,00	-	-	1,65%	308,00	308,00	308,00	195.888	636
INTEM	442,50	441,75	442,50	-2,32%	436,00	456,00	443,81	24.781.487	55.838
INVEO	8,10	8,08	8,10	1,89%	7,95	8,15	8,06	12.688.871	1.575.238
INVES	234,00	234,10	234,50	-0,72%	231,40	237,90	233,83	5.487.212	23.467
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	81,00	-	-	1,25%	81,00	81,00	81,00	328.941	4.061
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	17,48	17,47	17,48	1,63%	17,16	17,53	17,32	2.761.564.911	159.463.074
ISDMR	45,50	45,50	45,54	0,09%	44,92	46,18	45,52	48.334.766	1.061.901
ISFIN	21,88	21,86	21,88	1,39%	21,32	21,88	21,60	10.476.495	484.990
ISGSY	98,55	98,50	98,55	1,08%	96,30	99,00	97,55	45.060.886	461.933
ISGYO	22,04	22,02	22,06	0,18%	21,88	22,08	21,99	8.290.882	377.090
ISKPL	11,96	11,95	11,96	0,50%	11,86	12,03	11,95	41.774.952	3.496.421
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	50,05	50,10	50,15	0,46%	49,70	50,40	49,99	82.196.873	1.644.132
ISSEN	7,47	7,47	7,49	1,08%	7,41	7,50	7,46	675.696	90.543
ISYAT	8,82	8,81	8,82	1,15%	8,73	8,86	8,78	4.138.312	471.503
IZENR	9,52	9,51	9,52	1,28%	9,37	9,55	9,46	38.634.461	4.083.505
IZFAS	51,50	51,55	51,60	-0,77%	51,25	52,00	51,54	17.014.614	330.103
IZINV	62,65	62,60	62,65	-0,08%	62,20	63,00	62,38	1.367.624	21.924
IZMDC	7,45	7,44	7,45	0,95%	7,38	7,48	7,41	3.688.304	497.556
JANTS	18,76	18,76	18,78	0,81%	18,60	18,77	18,68	9.349.667	500.595
KAPLM	378,00	378,25	378,75	-2,70%	375,00	394,25	383,33	15.848.239	41.344
KAREL	9,64	9,64	9,65	0,94%	9,43	9,66	9,59	10.432.218	1.088.379
KARSN	11,05	11,05	11,06	0,64%	11,01	11,11	11,05	37.022.520	3.349.443
KARTN	78,70	78,55	78,70	1,03%	75,25	80,00	78,00	16.228.496	208.048
KATMR	2,70	2,70	2,71	1,89%	2,66	2,71	2,68	51.143.979	19.063.037
KAYSE	5,11	5,10	5,11	0,79%	5,07	5,14	5,10	27.515.479	5.399.749
KBORU	20,64	20,60	20,64	1,28%	20,10	20,98	20,42	58.351.003	2.857.521
KCAER	11,33	11,33	11,34	1,52%	11,28	11,49	11,36	54.659.822	4.813.238
KCHOL	206,50	206,50	206,60	0,63%	204,30	207,10	205,55	2.162.987.090	10.523.020
KENT	510,00	-	-	0,49%	510,00	510,00	510,00	486.030	953
KERVN	2,45	-	-	9,87%	2,45	2,45	2,45	2.058.549	840.224
KFEIN	9,29	9,28	9,30	2,20%	9,12	9,30	9,21	14.878.199	1.615.801
KGYO	7,27	7,27	7,28	0,28%	7,18	7,33	7,24	9.249.946	1.277.689
KIMMR	15,84	15,83	15,88	0,76%	15,68	16,11	15,91	2.454.153	154.269
KLGYO	6,18	6,16	6,18	3,34%	5,99	6,20	6,13	55.661.893	9.087.611
KLKIM	40,58	40,54	40,58	2,63%	39,68	40,64	40,24	21.193.615	526.707
KLMSN	35,82	35,80	35,84	6,29%	33,34	36,50	35,20	258.180.641	7.335.726
KLNMA	11,01	-	-	-2,91%	11,01	11,01	11,01	116.189	10.553
KLRHO	310,00	-	310,00	-9,95%	310,00	310,00	310,00	32.320.910	104.261
KLSER	27,42	27,38	27,42	0,88%	27,18	27,44	27,34	5.544.792	202.788
KLSYN	9,49	9,47	9,49	-0,63%	9,43	9,62	9,50	12.883.995	1.355.836
KLYPV	62,30	62,30	62,35	1,30%	60,95	62,50	61,66	29.198.973	473.550
KMPUR	14,90	14,90	14,91	2,26%	14,60	14,90	14,77	4.936.892	334.156
KNFRT	11,42	11,40	11,42	1,06%	11,28	11,51	11,36	2.613.037	229.960
KOCMT	2,64	2,64	2,65	1,54%	2,61	2,66	2,63	17.895.654	6.798.643
KONKA	14,18	14,17	14,20	0,35%	14,07	14,24	14,16	6.064.106	428.323
KONTR	9,66	9,65	9,66	0,21%	9,57	9,70	9,61	115.066.228	11.973.537
KONYA	4.415,00	4.415,00	4.420,00	0,40%	4.402,50	4.437,50	4.415,43	9.351.878	2.118
KOPOL	6,55	6,54	6,55	2,66%	6,40	6,68	6,58	49.634.202	7.543.995
KORDS	51,70	51,70	51,75	0,29%	50,50	52,05	51,39	13.493.691	262.578
KOTON	16,01	16,00	16,01	0,88%	15,89	16,02	15,96	4.296.263	269.223
KRDMA	30,36	30,36	30,38	1,67%	29,98	30,42	30,17	91.926.640	3.047.245
KRDMB	36,18	36,14	36,18	2,78%	35,66	36,24	35,94	14.221.932	395.740
KRDMD	32,26	32,26	32,28	1,64%	31,72	32,32	32,01	662.294.595	20.687.805
KRGYO	3,00	2,99	3,00	0,67%	2,96	3,01	2,99	10.881.048	3.645.823
KRONT	15,41	15,39	15,41	2,53%	15,05	15,52	15,30	8.993.570	587.847
KRPLS	8,00	7,99	8,00	1,27%	7,92	8,00	7,96	2.443.972	307.178
KRSTL	10,33	10,33	10,35	0,68%	10,27	10,45	10,33	8.540.519	827.137
KRTEK	27,86	27,86	27,88	2,88%	27,22	28,02	27,65	4.780.160	172.878
KRVGD	3,16	3,16	3,17	0,64%	3,12	3,21	3,17	11.807.558	3.729.383
KSTUR	3.475,00	-	-	5,78%	3.475,00	3.475,00	3.475,00	246.725	71
KTLEV	40,20	40,20	40,22	1,52%	39,26	40,58	40,01	624.185.180	15.599.164
KTSKR	73,25	73,25	73,35	0,34%	72,10	73,90	72,96	7.949.613	108.963
KUTPO	109,70	109,70	109,80	0,27%	108,70	110,50	109,44	8.821.552	80.604
KUVVA	108,70	-	-	1,59%	108,70	108,70	108,70	197.291	1.815
KUYAS	76,30	76,30	76,35	-1,86%	75,85	78,00	76,87	387.818.330	5.045.378
KZBGY	3,56	3,55	3,56	1,71%	3,53	3,64	3,58	22.381.230	6.246.262
KZGYO	23,98	23,98	24,00	1,70%	23,58	24,08	23,83	18.161.058	762.194
LIDER	80,55	80,40	80,55	-0,49%	80,05	80,95	80,59	10.645.911	132.107
LIDFA	3,31	3,30	3,31	1,22%	3,26	3,31	3,28	5.348.702	1.631.909
LILAK	32,42	32,40	32,42	1,06%	32,06	32,48	32,23	32.242.280	1.000.538
LINK	230,70	230,60	230,70	0,65%	229,30	231,00	230,04	24.777.650	107.711
LKMNH	16,97	16,94	16,97	1,86%	16,68	17,05	16,91	5.044.095	298.384
LMKDC	29,84	29,84	29,88	0,34%	29,40	30,00	29,71	35.948.620	1.210.017
LOGO	141,80	141,60	141,70	-0,21%	140,60	143,60	141,65	53.315.185	376.394
LRSHO	3,90	3,89	3,90	-3,94%	3,85	4,07	3,95	89.734.992	22.728.952
LUKSK	101,90	101,70	101,90	1,60%	100,30	101,90	101,25	3.326.629	32.855
LYDHO	204,40	204,40	204,50	-0,58%	202,20	208,00	205,07	113.463.951	553.302
LYDYE	14.117,50	14.115,00	14.137,50	-0,05%	13.910,00	14.205,00	14.065,76	26.739.003	1.901
MAALT	935,00	935,00	935,50	0,27%	928,50	937,50	933,28	8.141.939	8.724
MACKO	36,48	36,46	36,48	1,28%	36,02	37,50	36,75	21.518.692	585.612
MAGEN	50,50	50,40	50,50	2,14%	48,90	50,50	49,51	148.921.023	3.007.783
MAKIM	15,75	15,74	15,76	0,51%	15,66	15,83	15,72	2.180.268	138.667
MAKTK	15,25	15,25	15,26	2,07%	14,94	15,27	15,12	23.136.696	1.530.480
MANAS	17,94	17,94	17,96	9,72%	16,64	17,98	17,44	1.298.756.209	74.458.700
MARBL	12,70	12,70	12,72	2,01%	12,45	12,72	12,59	6.347.191	504.326
MARKA	35,38	35,36	35,38	0,00%	34,06	36,10	35,47	7.785.895	219.516
MARMR	2,60	2,59	2,60	0,39%	2,55	2,62	2,57	82.749.916	32.200.631
MARTI	1,44	1,44	1,45	0,00%	1,38	1,45	1,43	82.013.649	57.478.913
MAVI	46,50	46,48	46,52	0,43%	45,72	46,62	46,14	69.139.203	1.498.555
MEDTR	29,02	29,00	29,04	0,76%	28,80	29,08	28,98	2.068.577	71.385
MEGAP	2,93	-	-	-0,34%	2,93	2,93	2,93	301.547	102.917
MEGMT	75,30	75,30	75,35	1,62%	74,05	76,50	75,22	344.032.373	4.573.886
MEKAG	6,07	6,07	6,08	3,94%	5,79	6,11	5,99	114.800.935	19.169.016
MEPET	25,98	25,60	25,98	9,99%	23,10	25,98	25,51	15.211.898	596.219
MERCN	17,04	17,03	17,04	0,24%	16,87	17,16	16,98	18.093.359	1.065.719
MERIT	16,16	16,16	16,18	1,76%	15,90	16,20	16,05	14.198.899	884.576
MERKO	17,18	17,16	17,18	-0,12%	17,08	17,30	17,15	19.586.877	1.142.280
METRO	5,03	5,02	5,03	2,44%	4,89	5,06	4,98	11.754.330	2.361.117
MEYSU	12,97	12,96	12,97	1,09%	12,72	13,08	12,90	123.540.802	9.573.535
MGROS	664,00	663,50	664,00	-0,08%	647,00	668,00	657,94	722.845.680	1.098.650
MHRGY	3,58	3,58	3,59	0,00%	3,53	3,66	3,59	11.893.702	3.309.537
MIATK	38,52	38,50	38,52	1,53%	37,74	38,54	38,07	127.047.329	3.337.540
MMCAS	95,20	-	-	2,15%	95,20	95,20	95,20	86.632	910
MNDRS	15,29	15,26	15,29	1,66%	15,06	15,31	15,23	14.437.311	947.691
MNDTR	6,39	6,36	6,39	1,27%	6,34	6,39	6,36	4.080.971	641.788
MOBTL	11,38	11,38	11,39	0,44%	11,32	11,44	11,38	9.176.350	806.244
MOGAN	10,73	10,73	10,74	2,39%	10,43	10,76	10,54	26.550.913	2.518.819
MOPAS	53,05	53,00	53,10	0,09%	52,50	53,45	53,00	21.542.798	406.495
MPARK	453,25	453,00	453,50	0,06%	451,75	456,00	453,12	24.706.562	54.525
MRGYO	1,47	1,46	1,47	5,00%	1,39	1,51	1,46	208.708.547	142.669.337
MRSHL	1.555,00	1.554,00	1.556,00	0,26%	1.493,00	1.559,00	1.544,48	4.474.366	2.897
MSGYO	6,24	6,23	6,24	0,00%	6,20	6,29	6,23	4.503.737	722.488
MTRKS	22,20	22,20	22,24	2,49%	21,72	22,32	21,96	4.977.843	226.690
MTRYO	9,79	9,80	9,81	-0,91%	9,74	9,88	9,79	252.726	25.814
MZHLD	6,29	6,29	6,30	0,16%	6,20	6,31	6,26	630.986	100.736
NATEN	8,14	8,14	8,15	1,50%	8,01	8,15	8,07	9.796.178	1.214.506
NETAS	59,40	59,25	59,40	1,97%	58,20	59,75	59,17	4.999.247	84.491
NETCD	95,65	95,65	95,70	5,23%	92,40	97,65	95,54	825.020.470	8.635.454
NIBAS	7,10	7,08	7,10	0,00%	6,75	7,39	7,04	26.814.997	3.807.258
NTGAZ	11,91	11,90	11,92	1,62%	11,72	12,00	11,88	32.888.017	2.768.823
NTHOL	47,38	47,38	47,42	0,04%	47,16	47,58	47,31	6.072.236	128.359
NUGYO	9,82	9,82	9,84	1,34%	9,69	9,87	9,80	2.805.366	286.405
NUHCM	272,00	271,50	272,00	0,46%	268,00	273,00	270,49	12.021.846	44.444
OBAMS	8,45	8,45	8,46	0,84%	8,38	8,48	8,45	53.761.438	6.365.304
OBASE	35,28	35,22	35,28	2,20%	34,52	36,12	35,56	13.515.891	380.050
ODAS	6,08	6,08	6,09	1,00%	6,00	6,10	6,05	91.423.532	15.116.214
ODINE	560,50	559,50	560,00	4,57%	526,00	564,50	550,61	116.059.352	210.783
OFSYM	65,55	65,50	65,60	0,92%	64,75	65,70	65,09	10.886.968	167.263
ONCSM	311,75	311,50	312,00	1,63%	302,25	318,00	312,78	42.704.564	136.534
ONRYT	64,85	64,85	64,90	0,86%	63,90	64,90	64,41	15.674.675	243.363
ORCAY	3,45	3,42	3,45	-1,71%	3,39	3,53	3,43	4.662.550	1.358.846
ORGE	70,30	70,30	70,40	0,14%	70,10	70,90	70,29	8.151.970	115.981
ORMA	155,50	-	-	-1,95%	155,50	155,50	155,50	264.350	1.700
OSMEN	8,62	8,62	8,64	1,17%	8,49	8,64	8,58	5.770.946	672.661
OSTIM	3,02	3,01	3,02	1,68%	2,97	3,02	3,00	10.396.591	3.469.968
OTKAR	390,00	389,50	390,00	0,78%	387,25	391,00	388,57	94.427.703	243.011
OTTO	318,75	319,00	319,50	-1,92%	316,50	330,00	319,14	16.536.666	51.817
OYAKC	25,26	25,26	25,28	-0,55%	24,98	25,50	25,21	175.798.780	6.973.563
OYAYO	62,55	61,75	62,45	0,89%	61,50	62,85	62,35	2.676.196	42.924
OYLUM	8,30	8,28	8,29	0,85%	8,19	8,32	8,27	405.657	49.072
OYYAT	63,60	63,60	63,70	2,25%	62,55	68,00	64,75	43.135.064	666.206
OZATD	194,40	194,30	194,50	0,62%	189,00	194,40	191,35	77.754.358	406.347
OZGYO	2,06	2,06	2,07	1,98%	2,03	2,07	2,06	2.725.376	1.325.927
OZKGY	14,98	14,97	14,99	4,03%	14,39	15,04	14,75	32.670.975	2.214.356
OZRDN	28,20	28,20	28,22	4,37%	26,00	28,64	28,18	9.411.666	333.984
OZSUB	20,06	20,04	20,08	-0,50%	19,80	20,30	20,02	13.798.096	689.344
OZYSR	51,55	51,50	51,60	0,19%	50,75	52,10	51,45	6.711.225	130.432
PAGYO	96,20	96,15	96,30	1,10%	95,15	97,40	96,56	4.253.102	44.045
PAHOL	1,62	1,61	1,62	0,62%	1,61	1,63	1,62	205.608.480	126.998.351
PAMEL	83,50	83,50	83,60	1,09%	81,50	83,50	82,62	2.092.580	25.329
PAPIL	18,42	18,42	18,43	-0,11%	18,19	18,88	18,47	66.701.843	3.611.389
PARSN	89,60	89,55	89,70	0,96%	88,75	89,90	89,39	2.971.834	33.247
PASEU	126,00	126,00	126,10	1,61%	121,20	126,90	124,51	272.030.423	2.184.750
PATEK	19,51	19,51	19,52	7,32%	18,60	19,55	19,26	475.973.515	24.716.062
PCILT	23,78	23,80	23,86	0,25%	23,54	23,96	23,66	3.246.780	137.220
PEKGY	13,18	13,17	13,18	1,38%	13,07	13,26	13,17	573.128.468	43.517.683
PENGD	9,41	9,41	9,42	2,73%	9,17	9,41	9,34	11.289.224	1.209.051
PENTA	14,33	14,31	14,33	1,99%	14,00	14,36	14,17	15.098.649	1.065.607
PETKM	17,79	17,78	17,79	0,40%	17,59	17,88	17,75	205.886.173	11.600.710
PETUN	11,99	12,00	12,02	0,67%	11,92	12,07	11,98	4.866.372	406.132
PGSUS	203,70	203,70	203,80	0,74%	201,60	204,10	202,70	1.054.099.481	5.200.367
PINSU	10,37	10,35	10,37	0,88%	10,28	10,47	10,34	3.659.931	353.835
PKART	83,05	83,05	-	10,00%	79,55	83,05	81,92	23.478.748	286.622
PKENT	154,00	153,80	154,00	2,87%	150,00	154,50	151,57	9.996.064	65.951
PLTUR	23,22	23,22	23,24	1,04%	22,90	23,30	23,10	8.521.331	368.973
PNLSN	54,10	54,05	54,15	9,07%	50,00	54,35	52,75	148.807.008	2.821.214
PNSUT	11,34	11,33	11,34	-0,70%	11,29	11,56	11,38	5.365.943	471.493
POLHO	16,36	16,36	16,38	0,37%	16,29	16,54	16,37	6.019.462	367.722
POLTK	6.030,00	6.022,50	6.027,50	-0,17%	6.005,00	6.097,50	6.023,45	23.623.968	3.922
PRDGS	6,86	6,85	6,87	-0,58%	6,76	6,93	6,83	9.524.488	1.395.016
PRKAB	44,10	44,06	44,10	1,05%	43,40	44,34	44,02	35.970.101	817.209
PRKME	20,20	20,22	20,26	-1,17%	19,86	20,60	20,25	6.430.424	317.603
PRZMA	12,37	12,36	12,37	-0,64%	12,33	12,53	12,43	3.325.125	267.607
PSDTC	119,00	118,60	119,00	1,54%	113,20	119,00	117,14	2.786.630	23.789
PSGYO	2,35	2,35	2,36	2,17%	2,30	2,36	2,33	88.270.910	37.875.851
QNBFK	55,75	-	-	-0,45%	55,75	55,75	55,75	41.255	740
QNBTR	286,50	-	-	-0,69%	286,50	286,50	286,50	597.066	2.084
QUAGR	2,81	2,80	2,81	0,72%	2,78	2,82	2,79	24.434.827	8.756.465
RALYH	154,40	154,10	154,40	0,00%	152,30	155,10	153,84	27.661.802	179.811
RAYSG	226,90	226,90	227,20	0,18%	225,10	229,90	227,48	25.950.794	114.078
REEDR	6,59	6,59	6,60	0,92%	6,54	6,60	6,57	18.312.496	2.789.410
RGYAS	165,70	165,60	165,70	4,21%	160,30	168,50	166,05	320.676.503	1.931.222
RNPOL	2,38	2,37	2,38	-2,06%	2,33	2,43	2,38	4.904.279	2.063.154
RODRG	22,00	21,98	22,00	2,33%	21,06	22,00	21,68	1.480.207	68.285
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,05	4,05	4,06	1,00%	4,01	4,09	4,05	32.315.306	7.988.157
RUBNS	35,74	35,64	35,74	-3,25%	34,90	36,12	35,48	6.895.050	194.319
RUZYE	11,75	11,73	11,74	3,80%	11,35	11,92	11,65	41.834.634	3.590.899
RYGYO	32,06	32,06	32,12	0,94%	31,74	32,48	32,06	33.200.689	1.035.732
RYSAS	21,12	21,10	21,12	1,73%	20,74	21,22	21,03	222.385.904	10.574.925
SAFKR	27,08	27,08	27,10	0,37%	27,00	27,66	27,16	19.303.557	710.679
SAHOL	105,40	105,40	105,50	0,38%	103,80	105,70	104,71	1.503.470.041	14.358.052
SAMAT	5,82	5,81	5,82	1,39%	5,75	5,87	5,83	1.515.247	259.820
SANEL	37,54	37,54	37,60	-0,74%	37,02	38,50	37,57	1.407.282	37.463
SANFM	8,17	8,17	8,18	5,28%	7,80	8,17	8,01	76.925.530	9.608.015
SANKO	21,52	21,50	21,52	0,28%	21,32	21,54	21,44	3.089.131	144.100
SARKY	37,68	37,66	37,68	1,78%	37,08	37,88	37,44	182.142.313	4.864.578
SASA	2,45	2,44	2,45	0,82%	2,43	2,47	2,45	1.115.454.504	455.241.035
SAYAS	41,30	41,28	41,30	1,57%	40,54	41,32	40,86	5.967.437	146.030
SDTTR	220,20	219,90	220,20	0,36%	216,30	225,50	221,48	174.964.042	789.992
SEGMN	47,60	47,58	47,64	-0,17%	47,00	48,12	47,49	30.413.983	640.471
SEGYO	6,12	6,11	6,12	1,83%	5,96	6,13	6,04	16.875.516	2.794.898
SEKFK	10,19	10,20	10,30	-1,26%	10,15	10,33	10,25	1.632.284	159.184
SEKUR	5,97	5,86	5,95	2,75%	5,79	5,99	5,88	2.961.438	503.825
SELEC	88,30	88,25	88,35	1,49%	87,00	88,95	88,13	15.695.177	178.093
SELVA	2,57	2,56	2,57	5,33%	2,41	2,61	2,54	204.323.277	80.592.247
SERNT	7,92	7,91	7,92	1,28%	7,82	7,92	7,85	8.201.055	1.044.141
SEYKM	4,89	4,85	4,89	-1,01%	4,85	4,99	4,91	1.696.210	345.444
SILVR	2,66	2,66	2,67	1,14%	2,63	2,70	2,66	1.993.878	748.877
SISE	46,24	46,24	46,26	0,43%	45,66	46,40	46,02	728.445.346	15.828.113
SKBNK	12,47	12,47	12,49	1,05%	12,40	12,60	12,48	109.194.279	8.746.403
SKTAS	3,50	3,50	3,51	0,00%	3,46	3,56	3,49	6.023.435	1.726.184
SKYLP	271,75	270,75	271,75	3,03%	262,50	276,25	271,67	5.697.706	20.973
SKYMD	12,42	12,41	12,43	-1,19%	12,31	12,72	12,41	18.985.556	1.529.379
SMART	36,14	36,14	-	9,98%	36,14	36,14	36,14	52.590.025	1.455.175
SMRTG	7,54	7,53	7,54	1,89%	7,38	7,54	7,43	16.420.386	2.209.076
SMRVA	59,90	59,90	59,95	0,17%	59,55	60,35	59,99	28.219.486	470.435
SNGYO	4,58	4,58	4,59	1,78%	4,53	4,59	4,56	20.508.017	4.494.957
SNICA	4,07	4,06	4,07	0,99%	4,03	4,07	4,05	5.644.706	1.393.672
SNPAM	23,68	-	-	-1,00%	23,68	23,68	23,68	369.621	15.609
SODSN	10,98	-	-	0,73%	10,98	10,98	10,98	24.947	2.272
SOKE	13,79	13,77	13,79	1,85%	13,40	13,86	13,65	22.458.368	1.645.337
SOKM	66,75	66,75	66,80	0,68%	65,60	66,95	66,19	79.941.223	1.207.751
SONME	155,20	156,00	156,60	1,50%	154,00	158,10	156,23	2.651.983	16.975
SRVGY	3,34	3,34	3,35	1,52%	3,28	3,35	3,31	19.202.479	5.794.901
SUMAS	271,75	-	-	-1,09%	271,75	271,75	271,75	25.273	93
SUNTK	38,34	38,32	38,34	0,89%	38,16	39,00	38,53	7.486.896	194.311
SURGY	75,35	75,25	75,35	0,47%	74,55	76,10	75,18	129.994.118	1.729.210
SUWEN	9,85	9,85	9,86	3,25%	9,54	9,97	9,84	44.181.851	4.489.476
TABGD	264,25	264,00	264,25	-0,19%	262,25	266,00	263,44	23.202.818	88.077
TARKM	407,25	407,25	407,75	0,56%	405,50	410,00	407,24	9.759.523	23.965
TATEN	9,23	9,22	9,23	1,76%	9,13	9,23	9,17	26.106.439	2.846.638
TATGD	17,04	17,04	17,05	0,24%	16,83	17,25	17,07	20.009.123	1.172.143
TAVHL	323,25	323,25	323,50	-0,84%	320,00	327,00	322,25	244.591.686	759.005
TBORG	166,00	165,80	166,00	-0,60%	165,90	168,20	167,19	9.203.236	55.048
TCELL	121,20	121,10	121,20	0,33%	119,60	121,80	120,80	877.220.813	7.262.027
TCKRC	89,55	89,50	89,60	0,62%	88,50	90,60	89,29	24.726.554	276.931
TDGYO	19,71	19,67	19,71	1,08%	19,27	19,98	19,72	1.514.883	76.833
TEHOL	14,94	14,94	14,95	2,26%	14,62	15,27	14,99	682.471.686	45.543.371
TEKTU	8,93	8,92	8,93	1,71%	8,80	8,93	8,86	11.466.576	1.294.026
TERA	275,00	274,75	275,00	2,61%	268,00	282,00	275,06	718.183.197	2.610.985
TEZOL	14,85	14,84	14,85	-1,00%	14,81	14,99	14,89	11.341.780	761.925
TGSAS	176,60	176,40	176,80	-2,43%	174,60	179,90	176,21	11.239.390	63.783
THYAO	312,75	312,50	312,75	0,40%	311,00	314,00	312,15	4.503.098.031	14.425.888
TKFEN	78,30	78,30	78,35	0,06%	77,40	78,95	78,17	51.788.354	662.511
TKNSA	21,24	21,22	21,24	1,72%	20,88	21,28	21,17	34.978.596	1.652.700
TLMAN	96,00	96,00	96,10	1,32%	95,00	96,00	95,54	2.777.755	29.073
TMPOL	486,00	485,50	486,25	-0,82%	485,75	497,00	487,60	17.960.909	36.835
TMSN	106,70	106,70	106,80	1,33%	105,10	106,70	105,72	15.973.003	151.084
TNZTP	25,44	25,44	25,46	3,00%	24,70	25,46	25,14	18.385.547	731.395
TOASO	324,00	323,75	324,00	0,47%	319,50	325,00	322,20	232.859.297	722.715
TRALT	61,10	61,10	61,15	2,78%	59,45	61,25	60,56	2.019.558.247	33.347.385
TRCAS	47,42	47,42	47,44	0,42%	47,14	47,98	47,42	5.218.766	110.056
TRENJ	120,00	119,90	120,10	2,13%	116,70	121,70	119,40	162.682.995	1.362.555
TRGYO	86,15	86,15	86,20	2,56%	83,95	86,60	85,36	39.107.291	458.125
TRHOL	815,50	814,00	815,50	0,55%	808,00	822,00	813,86	21.021.964	25.830
TRILC	16,31	16,31	16,32	0,55%	16,16	16,36	16,27	12.548.365	771.469
TRMET	169,00	168,90	169,00	1,38%	166,40	170,10	168,64	373.066.846	2.212.241
TSGYO	7,18	7,18	7,19	1,13%	7,13	7,20	7,16	2.587.777	361.321
TSKB	13,39	13,39	13,40	3,32%	13,09	13,45	13,26	438.033.594	33.047.455
TSPOR	1,03	1,02	1,03	0,98%	1,02	1,03	1,03	19.780.448	19.268.142
TTKOM	71,60	71,60	71,65	0,63%	70,65	71,80	71,16	349.816.659	4.916.204
TTRAK	537,00	536,50	537,00	0,19%	533,00	538,50	535,44	13.385.545	24.999
TUCLK	4,73	4,72	4,73	1,28%	4,69	4,74	4,72	7.377.290	1.564.047
TUKAS	2,51	2,50	2,51	-3,09%	2,48	2,55	2,50	191.414.360	76.465.840
TUPRS	218,20	218,10	218,20	1,07%	215,80	218,40	216,95	1.311.195.796	6.043.714
TUREX	7,33	7,32	7,33	0,96%	7,22	7,43	7,30	22.672.378	3.106.913
TURGG	29,42	29,42	29,48	5,07%	28,70	29,90	29,21	16.916.029	579.035
TURSG	12,44	12,43	12,44	0,16%	12,36	12,45	12,41	87.409.277	7.041.616
UCAYM	28,06	28,06	-	9,95%	26,70	28,06	27,78	114.452.696	4.120.558
UFUK	1.575,00	1.572,00	1.582,00	0,64%	1.558,00	1.597,00	1.571,48	2.803.520	1.784
ULAS	35,58	35,48	35,64	1,60%	34,62	35,82	35,23	2.961.254	84.060
ULKER	127,00	127,00	127,10	0,24%	125,20	129,00	126,93	323.109.197	2.545.661
ULUFA	4,06	4,06	4,07	1,25%	3,98	4,08	4,02	15.058.264	3.744.858
ULUSE	190,70	190,70	190,90	1,76%	184,50	190,90	187,17	9.817.496	52.452
ULUUN	7,20	7,19	7,21	0,84%	7,14	7,22	7,17	2.575.387	359.209
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,80	15,79	15,80	0,89%	15,67	15,85	15,76	4.451.832	282.539
USAK	1,69	1,68	1,69	0,60%	1,67	1,70	1,68	20.605.377	12.242.863
VAKBN	42,40	42,40	42,42	1,10%	41,70	42,48	42,10	282.329.275	6.706.672
VAKFA	12,99	12,99	13,00	1,80%	12,75	13,02	12,87	48.800.745	3.792.666
VAKFN	2,04	2,03	2,04	1,49%	2,02	2,04	2,03	21.286.513	10.490.558
VAKKO	78,45	78,40	78,50	1,88%	76,30	79,30	78,06	29.150.391	373.455
VANGD	72,10	72,10	72,20	2,49%	70,35	72,25	71,25	3.140.343	44.077
VBTYZ	22,40	22,40	22,44	1,82%	21,90	23,32	22,64	188.927.846	8.345.526
VERTU	39,94	39,92	39,98	1,06%	39,62	40,04	39,89	3.559.360	89.229
VERUS	245,20	245,20	245,60	-0,04%	240,50	248,00	245,72	4.333.208	17.635
VESBE	8,27	8,26	8,27	0,98%	8,19	8,31	8,26	23.872.001	2.888.722
VESTL	31,18	31,18	31,20	0,52%	30,80	31,50	31,10	88.104.038	2.832.886
VKFYO	33,54	33,50	33,54	0,72%	32,02	34,26	33,04	8.613.064	260.715
VKGYO	2,81	2,80	2,81	1,44%	2,76	2,82	2,78	20.577.133	7.393.410
VKING	30,72	30,64	30,72	-0,71%	30,10	31,36	30,58	14.035.718	459.047
VRGYO	2,34	2,34	2,35	0,86%	2,33	2,35	2,34	6.235.025	2.667.040
VSNMD	82,45	82,45	82,50	-0,72%	81,75	83,60	82,25	54.753.581	665.668
YAPRK	14,56	14,53	14,56	-1,02%	14,02	15,17	14,64	103.084.867	7.040.267
YATAS	45,80	45,80	45,82	-1,42%	45,70	46,94	46,17	17.486.362	378.703
YAYLA	26,08	26,02	26,08	0,15%	25,80	26,38	25,93	6.818.821	262.998
YBTAS	19,56	-	-	-0,51%	19,56	19,56	19,56	36.225	1.852
YEOTK	41,06	41,02	41,06	3,84%	39,86	41,14	40,31	79.343.727	1.968.424
YESIL	1,90	1,89	1,90	1,06%	1,88	1,91	1,89	6.764.554	3.571.575
YGGYO	146,80	146,80	147,00	1,10%	145,20	148,00	147,01	3.914.772	26.630
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	23,92	23,90	23,92	1,10%	23,54	23,96	23,84	11.379.515	477.365
YKBNK	44,38	44,36	44,40	0,82%	43,72	44,50	44,09	2.026.744.051	45.970.999
YKSLN	3,31	3,31	3,32	0,30%	3,29	3,36	3,33	9.491.197	2.847.959
YONGA	55,70	-	-	2,39%	55,70	55,70	55,70	110.286	1.980
YUNSA	9,05	9,04	9,06	0,67%	9,00	9,07	9,03	5.014.711	555.521
YYAPI	1,74	1,73	1,74	1,16%	1,73	1,75	1,74	12.136.459	6.985.979
YYLGD	11,81	11,80	11,82	1,03%	11,65	11,82	11,74	23.579.927	2.008.935
ZEDUR	8,36	8,36	8,37	0,72%	8,28	8,40	8,35	2.491.624	298.364
ZERGY	15,33	15,31	15,33	0,07%	14,92	15,42	15,22	113.578.221	7.462.250
ZGYO	25,92	25,90	25,92	4,26%	24,00	26,40	25,47	50.708.985	1.991.061
ZOREN	3,52	3,51	3,52	-0,56%	3,49	3,56	3,52	34.046.320	9.674.436
ZRGYO	22,30	22,30	22,32	0,09%	22,20	22,46	22,27	4.271.224	191.774

Midas’ın Kulakları

Tümünü Gör

Şub 27, 2026 • 5 dakika once

Hisse Avcısı #115: Yabancı oranı artan momentumlu BIST hisseleri

Şub 27, 2026 • 45 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Şub 27, 2026 • 46 dakika once

Wolfe Research’e göre bu hisseler, temettü aristokratı olmaya hazırlanıyor

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