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	8,88	8,88	8,89	1,14%	8,82	8,92	8,88	6.571.270	739.985
A1YEN	2,69	2,68	2,69	1,89%	2,66	2,73	2,69	3.568.561	1.327.343
AAGYO	12,95	12,95	12,96	0,08%	12,94	13,11	13,04	11.923.921	914.791
ACSEL	125,40	125,30	125,50	0,97%	124,70	126,20	125,64	2.334.066	18.577
ADEL	29,62	29,60	29,64	1,93%	29,46	29,80	29,66	4.322.861	145.759
ADESE	0,88	0,87	0,88	1,15%	0,87	0,88	0,87	5.176.994	5.935.846
ADGYO	48,90	48,72	48,84	0,78%	48,50	48,90	48,78	813.064	16.667
AEFES	22,08	22,08	22,10	0,91%	22,06	22,34	22,17	104.649.038	4.719.573
AFYON	12,88	12,87	12,88	0,31%	12,84	12,90	12,88	1.170.584	90.877
AGESA	245,10	244,60	245,00	0,91%	242,70	245,90	244,32	5.269.724	21.569
AGHOL	35,70	35,70	35,74	0,56%	35,68	36,12	35,87	18.817.199	524.617
AGROT	2,41	2,40	2,41	0,00%	2,40	2,44	2,42	4.344.529	1.796.869
AGYO	7,33	7,33	7,34	0,27%	7,31	7,34	7,33	28.174	3.845
AHGAZ	33,34	33,32	33,38	-0,36%	32,86	33,58	33,23	14.972.447	450.634
AHSGY	19,68	19,65	19,69	5,24%	18,69	19,70	19,01	103.549.676	5.448.405
AKBNK	65,85	65,80	65,90	3,86%	63,90	66,25	65,48	3.924.160.537	59.933.702
AKCNS	237,00	237,00	237,20	0,00%	237,00	239,30	237,90	11.188.996	47.033
AKENR	10,07	10,06	10,07	0,90%	10,03	10,18	10,12	5.257.346	519.782
AKFGY	2,79	2,78	2,79	0,72%	2,78	2,81	2,79	7.885.811	2.823.447
AKFIS	91,80	91,80	91,95	0,00%	91,65	93,10	92,31	26.845.742	290.831
AKFYE	24,30	24,28	24,34	1,76%	24,04	24,38	24,24	18.598.391	767.433
AKGRT	6,60	6,60	6,61	-1,35%	6,59	6,80	6,67	20.606.511	3.089.191
AKHAN	49,14	49,12	49,20	2,25%	45,70	49,70	48,86	67.005.993	1.371.335
AKMGY	240,30	239,40	240,30	1,22%	237,40	245,00	241,12	1.007.891	4.180
AKSA	12,85	12,85	12,86	-1,15%	12,84	13,28	13,06	63.856.802	4.889.462
AKSEN	94,95	94,95	95,00	0,85%	94,15	97,95	96,48	125.210.732	1.297.826
AKSGY	9,49	9,47	9,49	2,04%	9,42	9,55	9,48	5.606.323	591.177
AKSUE	42,30	42,24	42,30	1,88%	41,26	42,58	41,93	8.815.396	210.236
AKYHO	2,23	2,22	2,23	-0,45%	2,22	2,24	2,24	179.327	80.153
ALARK	100,80	100,80	100,90	-0,20%	100,80	102,40	101,83	25.103.720	246.536
ALBRK	8,08	8,08	8,10	1,89%	8,02	8,25	8,15	26.994.602	3.312.106
ALBTN	30,76	30,76	30,80	1,18%	29,50	31,66	30,79	125.295.061	4.068.807
ALCAR	750,00	749,00	750,50	1,35%	743,00	753,00	748,49	4.059.795	5.424
ALCTL	180,50	180,40	180,50	0,28%	178,60	181,00	180,25	5.130.329	28.463
ALFAS	41,56	41,52	41,56	1,27%	41,20	41,96	41,68	7.498.226	179.919
ALGYO	3,34	3,33	3,34	0,60%	3,33	3,36	3,35	5.702.487	1.703.326
ALKA	8,22	8,22	8,23	0,74%	8,22	8,30	8,27	713.118	86.196
ALKIM	15,65	15,64	15,69	0,64%	15,65	16,00	15,76	424.409	26.928
ALKLC	401,50	401,75	402,00	1,26%	400,00	405,00	401,50	15.290.228	38.083
ALTINS1	68,33	68,30	68,33	0,43%	68,12	68,39	68,25	46.232.531	677.359
ALTNY	15,42	15,41	15,42	0,26%	15,38	15,69	15,54	19.035.706	1.225.119
ALVES	2,18	2,17	2,18	0,00%	2,18	2,22	2,20	18.455.045	8.388.351
ANELE	117,90	117,90	118,00	-2,56%	117,00	119,70	118,20	18.402.571	155.694
ANGEN	9,47	9,47	9,49	0,85%	9,45	9,55	9,50	842.153	88.619
ANHYT	117,90	117,80	118,00	2,52%	116,10	119,40	118,31	25.995.779	219.721
ANSGR	27,24	27,22	27,24	0,15%	27,24	27,60	27,43	5.789.638	211.098
ARASE	114,30	114,30	114,50	0,79%	113,70	115,50	114,48	2.830.482	24.725
ARCLK	97,75	97,75	97,85	0,51%	97,70	98,75	98,17	10.864.048	110.668
ARDYZ	74,65	74,60	74,70	3,25%	73,35	75,50	74,55	76.110.085	1.020.934
ARENA	21,86	21,82	21,86	0,46%	21,76	22,10	21,94	1.100.139	50.152
ARFYE	29,54	29,52	29,58	0,82%	29,48	29,86	29,67	5.829.409	196.447
ARMGD	185,90	185,80	186,10	3,11%	181,00	189,30	184,60	14.130.588	76.548
ARSAN	3,38	3,38	3,39	0,30%	3,37	3,41	3,39	3.156.574	930.349
ARTMS	42,28	42,18	42,26	0,67%	41,84	42,90	42,29	1.717.761	40.622
ARZUM	1,68	1,67	1,68	0,60%	1,66	1,70	1,68	3.866.050	2.304.150
ASELS	338,50	338,25	338,50	-1,10%	337,25	344,50	341,59	1.135.522.807	3.324.238
ASGYO	10,97	10,95	10,97	1,29%	10,93	11,01	10,98	3.975.415	362.134
ASTOR	295,75	295,50	295,75	0,08%	294,75	299,25	297,12	552.097.857	1.858.193
ASUZU	51,10	51,15	51,30	0,39%	51,10	51,90	51,50	1.594.850	30.966
ATAGY	10,36	10,46	10,55	-3,18%	10,32	10,49	10,40	558.176	53.694
ATAKP	50,95	50,85	50,90	2,06%	49,98	51,10	50,72	923.486	18.209
ATATP	263,25	263,00	263,50	4,88%	251,50	264,25	259,00	125.344.073	483.955
ATATR	13,82	13,81	13,82	1,25%	13,78	13,99	13,88	36.292.190	2.614.256
ATEKS	111,90	-	-	-0,97%	111,90	111,90	111,90	68.930	616
ATLAS	7,16	7,16	7,17	1,13%	7,06	7,17	7,12	289.866	40.734
ATSYH	107,00	-	-	-3,60%	107,00	107,00	107,00	340.046	3.178
AVGYO	13,61	13,60	13,63	1,72%	13,51	13,78	13,66	1.040.161	76.169
AVHOL	38,70	38,66	38,70	-0,77%	38,64	39,08	38,84	4.305.093	110.829
AVOD	3,77	3,76	3,77	0,80%	3,75	3,79	3,78	827.779	219.209
AVPGY	53,00	52,95	53,00	2,02%	51,95	54,90	53,22	2.864.063	53.816
AVTUR	14,94	14,88	14,94	-5,80%	14,59	14,99	14,86	2.665.039	179.367
AYCES	462,25	461,50	462,25	0,49%	460,50	465,50	463,34	3.282.740	7.085
AYDEM	23,20	23,16	23,20	2,02%	22,74	23,46	23,16	2.953.652	127.525
AYEN	31,94	31,86	31,94	1,72%	31,50	32,06	31,89	1.980.023	62.088
AYES	27,52	-	-	-1,99%	27,52	27,52	27,52	402.865	14.639
AYGAZ	259,75	259,25	259,75	-1,89%	258,75	263,50	261,13	27.866.319	106.713
AZTEK	4,28	4,27	4,28	1,66%	4,26	4,33	4,29	1.816.139	423.419
BAGFS	23,76	23,76	23,80	1,80%	23,42	23,78	23,63	1.506.501	63.762
BAHKM	123,60	123,00	123,50	1,73%	121,40	124,00	122,75	6.367.535	51.873
BAKAB	44,10	44,10	44,30	0,41%	43,80	44,54	44,32	358.738	8.094
BALAT	71,45	-	-	-0,07%	71,45	71,45	71,45	181.269	2.537
BALSU	15,19	15,18	15,19	1,95%	15,00	15,26	15,16	52.458.467	3.461.248
BANVT	157,70	157,60	158,10	0,77%	157,00	158,00	157,43	2.051.403	13.031
BARMA	22,58	-	-	-9,97%	22,58	22,58	22,58	34.028	1.507
BASCM	13,50	-	-	-0,74%	13,50	13,50	13,50	241.569	17.894
BASGZ	44,46	44,30	44,46	0,14%	44,28	44,72	44,42	1.148.543	25.858
BAYRK	4,28	4,28	4,30	0,23%	4,27	4,33	4,30	1.693.098	394.054
BEGYO	3,51	3,50	3,51	1,15%	3,50	3,53	3,52	790.708	224.671
BERA	12,84	12,83	12,84	0,47%	12,81	12,92	12,89	3.984.902	309.192
BESLR	12,43	12,43	12,45	1,14%	12,31	12,68	12,44	1.571.886	126.375
BESTE	28,16	28,14	28,16	0,57%	28,00	28,48	28,23	12.666.049	448.719
BETAE	77,70	77,65	77,70	0,00%	77,10	78,85	77,93	109.308.489	1.402.621
BEYAZ	24,12	24,10	24,14	0,92%	23,90	24,18	24,00	1.859.155	77.458
BFREN	125,00	124,90	125,00	0,32%	125,00	126,00	125,28	2.255.548	18.004
BIENY	20,58	20,54	20,58	0,19%	20,52	21,00	20,64	3.225.124	156.240
BIGCH	6,90	6,90	6,91	1,32%	6,83	6,92	6,89	3.359.984	487.601
BIGEN	106,70	106,50	106,70	-3,87%	102,50	108,90	105,17	63.002.375	599.083
BIGTK	376,50	376,00	376,50	3,29%	371,75	378,75	375,56	32.513.099	86.573
BIMAS	383,75	383,25	383,75	-1,67%	383,25	395,00	389,87	502.362.512	1.288.524
BINBN	177,10	177,10	177,20	1,08%	175,00	178,00	176,67	4.326.510	24.489
BINHO	9,47	9,46	9,47	0,64%	9,44	9,51	9,48	7.705.656	812.547
BIOEN	17,30	17,29	17,32	0,52%	17,28	17,47	17,35	4.002.825	230.678
BIZIM	23,90	23,82	23,90	0,59%	23,76	24,38	23,88	666.784	27.922
BJKAS	1,92	1,91	1,92	0,52%	1,90	1,92	1,91	23.231.594	12.157.177
BLCYT	19,47	19,45	19,51	0,31%	19,44	19,82	19,67	1.429.516	72.666
BLUME	34,42	34,40	34,42	1,29%	34,00	35,00	34,66	20.695.678	597.155
BMSCH	12,46	12,46	12,49	0,32%	12,42	12,56	12,47	219.316	17.590
BMSTL	43,14	43,14	43,16	0,33%	43,04	43,38	43,21	3.194.426	73.936
BNTAS	6,39	6,39	6,40	0,00%	6,37	6,47	6,41	3.696.612	576.343
BOBET	18,25	18,23	18,25	0,94%	18,14	18,30	18,26	1.603.191	87.817
BORLS	5,49	5,48	5,49	2,43%	5,40	5,52	5,44	2.327.990	427.693
BORSK	5,67	5,67	5,68	0,89%	5,65	5,70	5,68	1.766.592	311.010
BOSSA	6,31	6,31	6,32	0,80%	6,30	6,37	6,33	1.056.568	166.980
BRISA	80,80	80,65	80,80	0,81%	80,10	80,85	80,27	737.067	9.182
BRKO	10,80	-	-	0,00%	10,80	10,80	10,80	525.312	48.640
BRKSN	7,50	7,50	7,52	0,13%	7,41	7,55	7,49	361.896	48.328
BRKVY	75,35	75,25	75,40	0,47%	75,00	75,65	75,38	1.874.318	24.865
BRLSM	15,54	15,53	15,55	1,57%	15,34	15,67	15,47	4.288.966	277.225
BRMEN	16,80	-	-	1,63%	16,80	16,80	16,80	346.030	20.597
BRSAN	527,00	526,50	527,00	1,05%	524,00	531,00	528,46	67.669.166	128.049
BRYAT	1.712,00	1.710,00	1.712,00	0,18%	1.711,00	1.736,00	1.725,20	7.822.042	4.534
BSOKE	35,52	35,46	35,52	-0,11%	35,40	35,86	35,68	3.706.595	103.892
BTCIM	4,96	4,95	4,96	1,22%	4,95	5,03	4,99	30.760.914	6.166.404
BUCIM	5,06	5,06	5,07	0,40%	5,06	5,07	5,07	918.390	181.226
BULGS	38,00	38,02	38,08	0,26%	37,96	38,36	38,19	9.426.742	246.815
BURCE	36,04	36,00	36,04	-0,99%	35,00	37,12	36,18	11.488.738	317.571
BURVA	710,50	710,50	719,00	0,78%	708,50	732,50	721,46	2.976.038	4.125
BVSAN	108,40	108,20	108,40	1,88%	108,20	109,90	108,92	6.300.251	57.845
BYDNR	38,52	38,52	38,62	0,78%	38,22	38,64	38,50	970.880	25.218
CANTE	1,20	1,20	1,21	0,00%	1,20	1,22	1,21	25.411.698	21.012.283
CASA	70,00	-	-	4,01%	70,00	70,00	70,00	67.970	971
CATES	47,84	47,84	47,94	0,08%	47,62	48,46	47,85	7.006.329	146.434
CCOLA	91,45	91,40	91,45	0,44%	91,10	92,15	91,66	22.232.504	242.557
CELHA	27,00	27,00	-	9,93%	24,80	27,00	26,64	28.465.019	1.068.370
CEMAS	4,08	4,07	4,08	0,99%	4,07	4,10	4,08	1.919.417	469.942
CEMTS	8,93	8,92	8,93	0,79%	8,87	8,96	8,93	565.506	63.327
CEMZY	12,10	12,07	12,10	0,00%	12,03	12,21	12,12	6.375.828	525.873
CEOEM	22,42	22,32	22,40	1,72%	22,10	22,44	22,30	1.313.978	58.918
CGCAM	39,74	39,74	39,76	2,16%	39,46	39,92	39,82	12.395.741	311.293
CIMSA	45,40	45,36	45,40	1,25%	45,02	45,48	45,25	47.503.750	1.049.713
CLEBI	1.470,00	1.470,00	1.471,00	1,87%	1.460,00	1.478,00	1.470,78	5.555.126	3.777
CMBTN	1.571,00	1.571,00	1.574,00	0,64%	1.562,00	1.589,00	1.579,30	4.017.745	2.544
CMENT	281,25	-	-	0,54%	281,25	281,25	281,25	34.594	123
CONSE	2,36	2,36	2,37	0,00%	2,36	2,38	2,37	1.226.819	516.903
COSMO	119,80	118,80	119,80	0,00%	119,80	120,30	119,92	261.542	2.181
CRDFA	41,84	41,82	41,84	-0,99%	41,68	41,88	41,76	4.152.172	99.424
CRFSA	171,00	-	-	-5,73%	171,00	180,10	174,62	44.714.109	256.067
CUSAN	23,58	23,58	23,66	0,26%	23,50	23,98	23,79	1.748.183	73.475
CVKMD	37,86	37,84	37,86	0,11%	37,80	38,14	37,97	29.899.779	787.372
CWENE	34,24	34,24	34,26	0,71%	33,90	34,34	34,11	67.634.629	1.982.645
DAGI	9,08	9,07	9,08	1,11%	8,97	9,20	9,08	3.649.190	401.952
DAPGM	8,69	8,68	8,69	0,00%	8,67	8,76	8,72	65.846.844	7.548.229
DARDL	1,69	1,68	1,69	0,60%	1,68	1,70	1,70	2.662.890	1.571.396
DCTTR	11,78	11,77	11,78	0,94%	11,61	11,98	11,78	3.492.118	296.539
DENGE	2,37	2,36	2,37	1,28%	2,37	2,38	2,38	1.106.493	465.887
DERHL	10,35	10,35	10,36	0,10%	10,28	10,45	10,38	4.215.265	406.283
DERIM	34,64	34,62	34,68	1,35%	34,50	34,80	34,65	404.753	11.682
DESA	9,50	9,48	9,50	0,53%	9,46	9,59	9,56	1.518.614	158.805
DESPC	41,70	41,70	41,76	1,66%	40,60	41,70	41,35	3.581.714	86.611
DEVA	71,05	71,05	71,10	1,36%	70,25	71,30	70,91	2.035.511	28.706
DGATE	105,60	105,80	107,10	-1,31%	105,60	108,50	107,51	2.838.671	26.403
DGGYO	34,78	34,64	34,78	1,70%	34,18	35,00	34,46	366.210	10.626
DGNMO	8,72	8,69	8,72	0,35%	8,70	8,92	8,73	2.345.587	268.617
DIRIT	24,00	-	-	3,36%	24,00	24,00	24,00	24.456	1.019
DITAS	24,12	24,10	24,16	2,12%	23,58	24,58	24,04	11.348.435	472.062
DMLKTG	6,02	6,01	6,02	0,17%	6,01	6,02	6,01	3.493.778	581.128
DMRGD	11,84	11,83	11,84	0,25%	11,82	11,98	11,89	8.725.858	733.833
DMSAS	8,17	8,17	8,19	-0,12%	8,17	8,26	8,21	653.485	79.600
DNISI	19,06	19,00	19,10	1,01%	18,88	19,22	19,14	746.830	39.029
DOAS	187,80	187,70	187,80	-1,37%	187,30	191,00	188,86	26.722.977	141.498
DOCO	11.397,50	11.385,00	11.400,00	2,84%	11.165,00	11.432,50	11.328,76	7.420.335	655
DOFER	27,74	27,72	27,78	1,09%	27,44	27,92	27,79	1.382.208	49.746
DOFRB	142,60	142,40	142,60	1,57%	141,20	144,00	142,45	62.683.181	440.051
DOGUB	78,60	78,05	78,60	-2,84%	77,00	79,80	78,18	5.651.118	72.288
DOHOL	20,94	20,92	20,94	0,10%	20,82	21,16	21,01	8.079.296	384.523
DOKTA	21,66	21,64	21,68	0,65%	21,52	21,72	21,68	217.502	10.033
DSTKF	1.737,00	1.735,00	1.737,00	2,00%	1.672,00	1.745,00	1.714,20	121.797.147	71.052
DUNYH	152,50	152,40	152,60	-1,80%	151,00	155,90	152,64	76.231.639	499.419
DURDO	4,94	4,93	4,94	-0,20%	4,90	4,95	4,92	884.637	179.890
DURKN	18,27	18,25	18,27	0,44%	18,21	18,42	18,36	555.476	30.258
DYOBY	12,71	12,74	12,77	-0,08%	12,71	12,88	12,77	1.447.016	113.292
DZGYO	7,32	7,28	7,32	2,09%	7,18	7,33	7,27	836.689	115.099
EBEBK	89,90	89,75	89,90	2,16%	88,50	92,15	90,52	14.051.516	155.232
ECILC	68,85	68,80	68,85	0,81%	68,75	70,15	69,52	55.196.175	794.012
ECOGR	35,36	35,32	35,38	-2,64%	35,24	36,70	35,82	38.611.858	1.078.052
ECZYT	316,00	315,75	316,00	0,16%	315,50	323,00	317,25	7.651.858	24.119
EDATA	18,11	18,05	18,12	2,03%	17,76	18,49	17,95	3.402.392	189.520
EDIP	34,16	34,06	34,16	1,91%	33,56	34,90	34,16	591.436	17.315
EFOR	19,17	19,17	19,18	-7,57%	18,74	19,71	19,23	286.927.912	14.922.108
EGEEN	5.310,00	5.307,50	5.312,50	0,76%	5.302,50	5.350,00	5.327,39	4.368.458	820
EGEGY	28,76	28,76	28,82	-0,62%	28,72	29,18	28,84	1.792.761	62.155
EGEPO	18,31	18,27	18,31	-0,76%	18,30	18,60	18,45	2.215.173	120.070
EGGUB	95,55	95,50	95,65	1,59%	94,55	96,00	95,50	3.169.349	33.187
EGPRO	33,70	33,68	33,74	0,72%	33,56	34,38	33,92	2.242.100	66.104
EGSER	2,86	2,85	2,86	0,70%	2,84	2,88	2,85	329.826	115.620
EKDMR	48,66	48,64	48,66	-0,69%	48,44	50,10	49,27	69.198.656	1.404.630
EKGYO	18,36	18,35	18,36	2,51%	18,10	18,52	18,36	635.012.597	34.593.989
EKIM	19,17	19,15	19,17	1,43%	19,03	19,33	19,22	19.040.886	990.765
EKIZ	68,10	-	-	0,00%	68,10	68,10	68,10	103.172	1.515
EKOS	5,44	5,43	5,44	0,74%	5,43	5,50	5,46	2.687.843	492.381
EKSUN	6,22	6,21	6,22	0,00%	6,21	6,24	6,22	1.235.955	198.717
ELITE	28,90	28,90	28,96	0,91%	28,72	29,10	28,98	1.799.320	62.083
EMKEL	18,35	18,35	18,37	-0,05%	18,30	18,60	18,48	4.327.912	234.241
EMNIS	163,00	-	-	5,30%	163,00	163,00	163,00	80.359	493
EMPAE	57,20	57,20	-	10,00%	52,05	57,20	55,03	128.815.460	2.341.032
ENDAE	15,27	15,26	15,28	0,73%	15,21	15,68	15,39	2.627.700	170.790
ENERY	9,27	9,26	9,27	0,65%	9,26	9,34	9,30	12.119.289	1.303.165
ENJSA	108,00	107,90	108,00	-0,83%	107,70	109,40	108,63	21.030.360	193.605
ENKAI	87,85	87,80	87,85	0,29%	87,70	88,45	88,11	78.752.082	893.836
ENPRA	56,05	-	-	-3,36%	56,05	56,05	56,05	572.046	10.206
ENSRI	5,47	5,47	5,48	1,86%	5,40	5,55	5,50	15.204.286	2.766.491
ENTRA	5,27	5,27	5,28	0,38%	5,22	5,30	5,26	11.757.481	2.234.959
EPLAS	5,36	5,35	5,37	-1,29%	5,36	5,47	5,42	2.461.810	454.068
ERBOS	154,80	154,80	155,00	0,72%	154,00	156,10	155,25	385.170	2.481
ERCB	48,30	48,24	48,30	0,33%	48,30	48,76	48,55	2.912.984	59.996
EREGL	42,56	42,56	42,58	0,05%	42,52	43,14	42,87	495.267.332	11.553.374
ERSU	22,84	22,70	22,84	-1,55%	22,50	23,20	22,74	963.755	42.377
ESCAR	45,62	45,56	45,62	-0,78%	45,52	46,10	45,76	10.779.933	235.596
ESCOM	5,34	5,34	5,35	0,19%	5,32	5,41	5,35	10.081.734	1.884.325
ESEN	3,38	3,37	3,38	0,60%	3,37	3,40	3,38	9.477.177	2.802.645
ETILR	5,96	5,95	5,96	2,41%	5,80	6,04	5,94	5.030.560	847.587
ETYAT	12,50	12,40	12,50	-3,10%	12,12	12,75	12,59	985.954	78.308
EUHOL	10,11	-	-	1,10%	10,11	10,11	10,11	1.043.504	103.215
EUKYO	13,11	13,10	13,11	-0,30%	12,80	13,15	13,12	731.217	55.738
EUPWR	86,00	85,90	85,95	1,06%	85,40	86,20	85,78	56.020.047	653.073
EUREN	3,95	3,95	3,96	0,51%	3,94	3,97	3,96	4.377.090	1.105.300
EUYO	5,05	5,03	5,05	1,00%	5,01	5,05	5,03	40.098	7.971
EYGYO	2,17	2,16	2,17	0,93%	2,16	2,18	2,17	337.459	155.675
FADE	15,22	15,22	15,24	0,79%	15,20	15,40	15,29	2.665.111	174.282
FENER	3,03	3,03	3,04	2,02%	3,00	3,05	3,03	22.890.190	7.545.927
FLAP	9,95	9,89	9,95	-0,30%	9,88	10,00	9,98	374.662	37.526
FMIZP	285,75	285,50	286,00	0,97%	284,50	287,00	285,77	971.627	3.400
FONET	5,24	5,24	5,25	-0,38%	5,23	5,33	5,26	10.059.529	1.911.405
FORMT	1,81	1,80	1,81	1,12%	1,80	1,82	1,81	4.067.629	2.247.539
FORTE	109,80	109,70	109,90	1,10%	109,00	111,90	110,17	17.032.969	154.608
FRIGO	2,10	2,10	2,11	-1,41%	2,10	2,15	2,13	2.208.896	1.039.214
FRMPL	31,50	31,44	31,48	1,61%	31,02	31,76	31,48	10.184.502	323.506
FROTO	79,45	79,40	79,45	-0,81%	79,40	80,85	80,11	238.544.752	2.977.737
FZLGY	11,20	11,19	11,20	0,90%	11,18	11,34	11,27	13.381.352	1.186.947
GARAN	126,10	126,00	126,10	2,19%	124,60	127,50	126,46	1.657.847.609	13.110.223
GARFA	26,56	26,52	26,56	0,53%	26,54	26,98	26,70	2.538.812	95.072
GATEG	284,00	-	-	0,00%	284,00	284,00	284,00	272.924	961
GEDIK	6,30	6,30	6,32	0,96%	6,24	6,36	6,30	6.780.082	1.076.003
GEDZA	27,60	27,56	27,60	1,32%	27,34	27,80	27,68	806.858	29.147
GENIL	9,44	9,44	9,45	1,29%	9,34	9,49	9,45	20.398.580	2.159.581
GENKM	10,52	10,51	10,52	0,38%	10,50	10,70	10,58	6.868.523	649.450
GENTS	5,47	5,47	5,48	-0,73%	5,46	5,54	5,50	3.236.194	588.609
GEREL	42,72	42,70	42,72	1,76%	42,00	42,94	42,50	21.145.320	497.513
GESAN	75,15	75,15	75,20	0,54%	75,10	75,80	75,42	30.348.725	402.375
GIPTA	58,25	58,20	58,25	1,39%	57,65	58,85	58,38	6.838.452	117.136
GLBMD	12,08	11,98	12,08	0,67%	11,94	12,09	12,00	84.008	7.000
GLCVY	51,50	51,50	51,60	0,98%	51,50	52,00	51,79	1.412.142	27.267
GLRMK	151,10	151,00	151,10	1,07%	150,80	152,00	151,40	35.826.514	236.641
GLRYH	3,01	3,01	3,02	0,33%	3,00	3,04	3,02	2.654.142	878.146
GLYHO	16,83	16,81	16,83	3,38%	16,37	16,89	16,68	5.736.545	343.826
GMTAS	45,22	45,18	45,22	0,22%	45,06	45,50	45,25	5.429.365	119.975
GOKNR	23,36	23,34	23,36	0,69%	23,24	23,42	23,32	6.032.697	258.664
GOLDA	13,59	13,60	13,61	0,67%	13,53	13,77	13,66	31.909.501	2.335.482
GOLTS	288,50	288,50	288,75	0,44%	288,25	291,00	289,60	1.901.485	6.566
GOODY	2,55	2,55	2,56	1,19%	2,52	2,56	2,54	3.497.653	1.375.436
GOZDE	23,78	23,74	23,78	0,42%	23,72	23,96	23,85	4.775.390	200.249
GRNYO	13,55	13,55	13,60	-1,24%	13,10	13,83	13,36	206.907	15.489
GRSEL	359,50	359,25	359,75	0,98%	356,25	361,50	359,43	12.563.541	34.954
GRTHO	246,10	246,00	246,10	0,12%	245,00	247,50	246,35	13.863.488	56.276
GSDDE	12,14	12,11	12,14	-0,98%	12,02	12,32	12,22	4.191.647	342.893
GSDHO	4,81	4,81	4,82	0,63%	4,81	4,87	4,84	4.237.266	876.194
GSRAY	0,99	0,99	1,00	1,02%	0,98	1,00	0,99	21.058.236	21.275.084
GUBRF	395,75	395,50	396,00	-0,69%	392,50	407,00	400,39	202.809.355	506.526
GUNDG	1.555,00	-	1.555,00	-9,96%	1.555,00	1.555,00	1.555,00	89.920.985	57.827
GWIND	24,44	24,44	24,46	0,74%	24,32	24,58	24,49	3.439.183	140.427
GZNMI	61,00	60,90	61,00	-0,16%	60,95	62,15	61,40	5.108.021	83.197
HALKB	38,22	38,22	38,24	2,08%	37,90	38,50	38,22	274.812.703	7.189.627
HATEK	13,01	13,00	13,03	-1,81%	12,77	13,26	13,01	12.285.105	944.260
HATSN	57,40	57,40	57,55	2,32%	54,20	57,75	56,77	19.431.615	342.302
HDFGS	2,71	2,71	2,72	3,83%	2,60	2,74	2,68	33.988.112	12.666.702
HEDEF	320,25	320,00	320,25	5,26%	304,25	321,00	317,13	73.772.744	232.626
HEKTS	2,91	2,91	2,92	0,00%	2,91	2,96	2,93	109.906.990	37.480.817
HKTM	10,90	10,90	10,91	1,11%	10,81	10,96	10,91	1.452.733	133.159
HLGYO	4,79	4,78	4,79	3,68%	4,68	4,80	4,75	13.595.928	2.860.945
HOROZ	55,50	55,45	55,50	0,82%	55,40	55,95	55,68	4.407.595	79.157
HRKET	97,25	97,15	97,30	1,67%	96,00	98,05	97,24	12.388.952	127.404
HTTBT	36,96	36,94	37,04	1,43%	36,52	37,18	36,96	2.972.499	80.416
HUBVC	2,75	2,74	2,75	-1,08%	2,69	2,77	2,72	324.082	119.078
HUNER	3,46	3,46	3,47	1,76%	3,42	3,47	3,46	5.527.158	1.599.755
HURGZ	7,17	7,16	7,17	1,85%	7,13	7,26	7,19	5.852.083	814.443
ICBCT	21,46	21,42	21,46	2,09%	21,28	21,60	21,40	2.728.891	127.551
ICUGS	5,50	5,49	5,50	0,92%	5,48	5,60	5,52	2.969.024	538.074
IDGYO	3,62	3,61	3,62	-4,23%	3,57	3,70	3,62	1.726.671	477.258
IEYHO	167,00	166,90	167,00	-0,30%	166,40	167,50	166,80	85.319.406	511.523
IHAAS	50,00	49,94	50,05	2,29%	48,88	51,00	50,05	4.300.271	85.914
IHEVA	1,96	1,95	1,96	1,55%	1,93	1,96	1,95	181.832	93.115
IHGZT	1,20	1,20	1,21	0,84%	1,19	1,21	1,20	2.573.343	2.144.425
IHLAS	1,04	1,03	1,04	0,00%	1,03	1,05	1,04	5.828.108	5.609.695
IHLGM	1,60	1,60	1,61	1,27%	1,59	1,61	1,60	2.353.508	1.469.682
IHYAY	1,25	1,24	1,25	0,00%	1,25	1,26	1,25	196.254	156.804
IMASM	2,55	2,55	2,56	1,19%	2,53	2,58	2,56	2.456.615	959.317
INDES	10,29	10,28	10,30	1,88%	10,14	10,39	10,31	5.599.796	543.368
INFO	5,62	5,61	5,62	-0,18%	5,55	5,71	5,63	16.322.751	2.900.666
INGRM	378,25	377,00	378,00	1,41%	374,75	382,50	378,14	1.885.008	4.985
INTEK	351,25	-	-	-0,07%	351,25	351,25	351,25	966.289	2.751
INTEM	242,20	241,60	242,20	1,38%	242,10	243,90	242,93	513.063	2.112
INVEO	7,21	7,20	7,21	1,26%	7,16	7,24	7,21	1.872.839	259.940
INVES	724,00	723,50	724,00	1,12%	716,50	727,00	724,10	9.403.183	12.986
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	67,00	-	-	0,30%	67,00	67,00	67,00	59.094	882
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	12,77	12,77	12,78	2,41%	12,60	12,86	12,76	1.501.970.471	117.758.084
ISDMR	54,40	54,35	54,40	1,21%	54,10	56,00	55,05	12.370.366	224.706
ISFIN	20,08	20,06	20,10	0,75%	20,06	20,38	20,19	4.275.951	211.763
ISGSY	16,21	16,22	16,25	0,00%	16,19	16,54	16,32	12.986.531	795.852
ISGYO	26,32	26,28	26,32	-0,45%	26,14	26,58	26,39	8.908.435	337.526
ISKPL	7,89	7,88	7,89	-0,88%	7,88	8,11	7,98	48.626.008	6.094.590
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	34,66	34,64	34,66	0,35%	34,66	34,98	34,85	19.346.342	555.146
ISSEN	6,93	6,92	6,93	0,87%	6,88	7,10	6,98	543.448	77.833
ISVEA	52,50	52,50	-	9,97%	49,18	52,50	50,94	77.124.773	1.514.078
ISYAT	7,74	7,73	7,74	0,65%	7,70	7,75	7,73	280.121	36.248
IZENR	8,66	8,66	8,67	0,70%	8,62	8,69	8,65	25.174.752	2.910.055
IZFAS	65,60	65,55	65,65	0,92%	64,90	66,00	65,17	10.497.254	161.086
IZINV	56,85	56,80	56,95	1,52%	56,85	58,80	57,10	1.491.217	26.117
IZMDC	11,38	11,37	11,40	0,35%	11,28	11,40	11,33	8.740.949	771.272
JANTS	15,00	14,98	15,00	0,40%	14,94	15,14	15,04	2.533.708	168.525
KAPLM	441,00	441,00	442,00	0,68%	438,50	447,75	443,61	9.017.754	20.328
KARCL	42,34	42,34	-	9,97%	42,34	42,34	42,34	61.596.063	1.454.796
KAREL	9,56	9,55	9,57	-2,15%	9,49	9,90	9,67	26.937.126	2.785.534
KARSN	10,09	10,08	10,09	0,40%	10,06	10,14	10,10	8.586.364	850.090
KARTN	206,00	205,90	206,00	-2,37%	205,00	211,90	207,72	27.580.341	132.778
KATMR	2,24	2,23	2,24	1,36%	2,22	2,25	2,24	14.707.916	6.557.985
KAYSE	3,93	3,92	3,93	0,77%	3,91	3,95	3,93	1.259.738	320.205
KBORU	24,58	24,56	24,58	0,16%	24,50	24,78	24,66	8.267.989	335.270
KCAER	14,96	14,95	14,97	0,13%	14,96	15,18	15,08	17.181.375	1.139.315
KCHOL	194,70	194,60	194,70	-1,12%	194,30	198,90	197,27	892.344.993	4.523.579
KENT	316,75	-	-	0,24%	316,75	316,75	316,75	248.015	783
KERVN	8,37	-	-	0,84%	8,37	8,37	8,37	2.781.610	332.331
KFEIN	8,50	8,49	8,50	1,80%	8,40	8,53	8,49	1.824.365	214.940
KGYO	10,72	10,70	10,72	1,13%	10,54	10,89	10,72	18.040.916	1.682.476
KIMMR	14,44	14,45	14,50	0,77%	14,42	14,50	14,47	501.111	34.637
KLGYO	4,53	4,53	4,54	1,34%	4,44	4,58	4,55	5.671.486	1.247.155
KLKIM	25,72	25,78	25,80	2,23%	25,32	25,98	25,79	6.778.783	262.825
KLMSN	27,64	27,62	27,66	0,51%	27,30	27,76	27,62	2.984.539	108.064
KLNMA	8,98	-	-	-0,44%	8,98	8,98	8,98	186.739	20.795
KLRHO	73,45	73,35	73,45	0,20%	73,30	74,30	73,89	8.498.707	115.020
KLSER	24,86	24,86	24,88	0,65%	24,84	25,02	24,94	885.422	35.499
KLSYN	12,40	12,38	12,46	1,06%	12,27	12,47	12,37	541.201	43.764
KLYPV	59,30	59,25	59,30	0,42%	59,20	59,80	59,44	5.362.559	90.219
KMPUR	20,46	20,46	20,50	1,59%	20,14	21,00	20,60	4.709.975	228.621
KNFRT	10,84	10,82	10,84	1,21%	10,71	10,87	10,81	1.613.865	149.289
KOCMT	5,65	5,64	5,66	4,24%	5,44	5,74	5,66	63.434.552	11.217.945
KONKA	11,65	11,65	11,70	0,43%	11,65	11,80	11,72	923.807	78.859
KONTR	4,50	-	-	-2,39%	4,50	4,50	4,50	2.265.831	503.518
KONYA	3.687,50	3.685,00	3.692,50	1,03%	3.687,50	3.735,00	3.710,67	2.059.420	555
KOPOL	5,44	5,43	5,44	1,68%	5,42	5,60	5,48	6.521.146	1.189.767
KORDS	66,75	66,70	66,75	-0,30%	66,70	67,70	67,29	9.697.500	144.106
KOTON	12,63	12,61	12,63	1,61%	12,45	12,66	12,60	3.877.365	307.763
KRDMA	42,34	42,30	42,34	-0,33%	42,26	42,98	42,56	14.583.078	342.657
KRDMB	133,10	133,00	133,10	-1,04%	133,10	135,10	134,12	12.376.636	92.279
KRDMD	41,12	41,10	41,12	-0,19%	41,04	41,78	41,46	177.639.995	4.284.410
KRGYO	2,52	2,51	2,52	0,80%	2,50	2,52	2,51	618.312	246.106
KRONT	23,60	23,58	23,60	1,55%	23,04	23,70	23,51	2.692.563	114.549
KRPLS	8,83	8,82	8,84	1,03%	8,79	8,98	8,83	1.457.562	165.131
KRSTL	10,42	10,42	10,44	1,46%	10,37	10,50	10,43	3.406.841	326.499
KRTEK	6,08	6,08	-	9,95%	5,50	6,08	5,81	1.096.259	188.550
KRVGD	2,39	2,38	2,39	0,84%	2,38	2,40	2,38	561.616	235.605
KSTUR	2.532,50	-	-	1,30%	2.532,50	2.532,50	2.532,50	103.833	41
KTLEV	46,56	46,52	46,56	1,17%	44,70	48,00	46,41	205.267.858	4.422.853
KTSKR	93,15	93,05	93,20	6,76%	88,50	93,45	91,57	10.580.626	115.544
KUTPO	81,60	81,50	81,70	1,30%	80,85	82,15	81,50	3.765.038	46.197
KUVVA	167,00	166,80	167,00	1,27%	164,90	167,00	166,10	766.389	4.614
KUYAS	69,15	69,05	69,15	-2,47%	69,05	71,80	70,04	38.920.249	555.709
KZBGY	2,06	2,06	2,07	0,00%	2,06	2,09	2,07	5.208.249	2.513.243
KZGYO	19,72	19,72	19,74	0,61%	19,71	19,99	19,81	1.330.169	67.148
LIDER	98,10	98,05	98,15	0,77%	97,00	99,00	97,63	165.178.632	1.691.919
LIDFA	2,83	2,83	2,84	2,17%	2,83	3,03	2,88	3.374.506	1.171.943
LILAK	28,72	28,70	28,72	0,63%	28,68	29,16	28,84	5.632.089	195.267
LINK	5,75	5,74	5,75	-0,17%	5,74	5,86	5,79	12.666.763	2.188.851
LKMNH	14,33	14,29	14,34	-0,35%	14,25	14,48	14,36	964.015	67.112
LMKDC	23,04	23,04	23,08	1,86%	22,86	23,18	23,04	15.647.260	679.196
LOGO	138,40	138,30	138,40	1,76%	136,50	140,60	139,24	14.097.326	101.248
LRSHO	2,83	2,82	2,83	1,07%	2,82	2,84	2,83	1.685.925	595.708
LUKSK	91,75	91,75	91,90	0,94%	90,90	92,20	91,87	228.766	2.490
LXGYO	10,40	10,38	10,40	-0,95%	10,36	10,58	10,48	8.676.986	828.292
LYDHO	188,00	187,90	188,00	0,80%	187,00	188,30	187,84	2.929.226	15.594
LYDYE	13.090,00	13.090,00	13.185,00	0,15%	13.077,50	13.177,50	13.105,63	52.423	4
MAALT	1.013,00	1.011,00	1.012,00	1,00%	1.006,00	1.023,00	1.014,92	2.179.030	2.147
MACKO	31,44	31,36	31,48	0,90%	31,18	31,62	31,45	653.052	20.766
MAGEN	37,08	37,04	37,08	0,49%	36,52	37,20	37,01	17.086.528	461.694
MAKIM	16,41	16,38	16,40	2,56%	16,11	16,41	16,33	1.078.243	66.017
MAKTK	9,88	9,87	9,88	0,92%	9,83	9,95	9,90	2.735.660	276.282
MANAS	28,62	28,60	28,62	-0,35%	28,60	29,02	28,79	39.634.784	1.376.810
MARBL	12,03	12,00	12,04	1,18%	11,97	12,11	12,06	1.366.943	113.385
MARKA	82,25	82,25	82,40	2,56%	80,55	82,40	81,45	1.112.434	13.658
MARMR	2,23	2,22	2,23	0,90%	2,21	2,26	2,23	7.208.975	3.229.167
MARTI	1,47	1,47	1,48	0,00%	1,47	1,50	1,49	5.996.458	4.029.329
MASFN	45,42	45,40	45,42	-0,53%	45,22	47,10	46,01	214.864.636	4.670.396
MAVI	38,74	38,72	38,74	-0,97%	38,74	39,40	39,12	8.221.131	210.158
MCARD	134,30	134,10	134,20	1,51%	132,40	135,20	134,05	29.537.062	220.343
MEDTR	25,42	25,40	25,44	-0,08%	25,42	25,66	25,50	196.514	7.708
MEGAP	1,78	-	-	1,71%	1,78	1,78	1,78	66.556	37.391
MEGMT	69,25	69,20	69,25	1,61%	69,00	70,10	69,53	21.739.600	312.686
MEKAG	3,00	2,99	3,00	2,74%	2,96	3,05	3,00	5.281.218	1.759.561
MEPET	18,30	18,16	18,30	1,61%	18,06	18,60	18,33	79.253	4.323
MERCN	21,20	21,20	21,24	0,28%	21,16	21,46	21,33	2.722.282	127.617
MERIT	16,69	16,68	16,69	1,89%	16,38	16,79	16,61	3.836.525	230.995
MERKO	1,40	1,39	1,40	2,19%	1,38	1,42	1,41	8.686.275	6.182.391
METEN	18,50	18,50	18,51	-5,66%	18,50	19,89	19,27	86.502.471	4.489.278
METRO	7,55	7,54	7,55	1,21%	7,40	7,66	7,54	5.431.330	720.184
MEYSU	11,06	11,05	11,06	3,46%	10,75	11,09	11,01	30.279.854	2.750.148
MGROS	622,50	622,00	622,50	-0,48%	620,50	635,50	629,07	164.277.907	261.145
MHRGY	3,41	3,41	3,42	1,49%	3,38	3,44	3,42	1.050.867	307.184
MIATK	30,80	30,78	30,80	-0,06%	30,78	31,28	31,04	39.817.959	1.282.658
MMCAS	60,50	-	-	-0,98%	60,50	60,50	60,50	41.201	681
MNDRS	10,53	10,51	10,53	0,96%	10,50	10,58	10,54	2.718.695	257.846
MNDTR	5,24	5,23	5,24	1,16%	5,19	5,28	5,25	247.465	47.178
MOBTL	14,50	14,51	14,54	2,55%	14,15	14,64	14,49	9.119.106	629.290
MOGAN	17,42	17,39	17,42	2,59%	17,10	17,56	17,39	32.526.437	1.870.841
MOPAS	28,96	28,96	28,98	0,98%	28,84	29,14	29,02	5.939.671	204.671
MPARK	407,50	407,25	407,50	0,62%	405,00	409,00	407,36	18.670.151	45.832
MRGYO	1,33	1,32	1,33	1,53%	1,32	1,34	1,33	5.282.103	3.970.088
MRSHL	1.578,00	1.578,00	1.580,00	2,87%	1.541,00	1.613,00	1.585,54	13.470.772	8.496
MSGYO	6,41	6,40	6,42	-0,31%	6,38	6,50	6,42	2.102.097	327.462
MTRKS	26,56	26,54	26,60	1,07%	26,52	26,94	26,67	1.894.046	71.024
MTRYO	9,03	9,02	9,03	0,56%	8,89	9,28	9,01	1.095.451	121.553
MZHLD	5,27	5,26	5,27	-0,94%	5,26	5,30	5,28	188.351	35.684
NATEN	5,94	5,93	5,94	0,51%	5,91	6,00	5,97	3.004.633	503.608
NETAS	65,50	65,25	65,55	1,63%	64,45	65,90	65,35	2.614.961	40.018
NETCD	129,80	129,80	129,90	2,20%	127,20	131,30	129,90	50.989.485	392.545
NIBAS	3,80	3,79	3,80	0,00%	3,78	3,91	3,81	2.193.569	576.237
NTGAZ	11,10	11,08	11,10	-0,98%	11,07	11,26	11,15	2.534.659	227.286
NTHOL	45,88	45,82	45,88	0,70%	45,76	46,28	46,04	11.465.380	249.056
NUGYO	9,38	9,38	9,39	0,21%	9,35	9,49	9,39	795.756	84.768
NUHCM	218,80	218,80	219,30	0,97%	217,00	219,40	218,54	453.250	2.074
OBAMS	4,95	4,94	4,95	0,41%	4,93	4,99	4,96	9.833.589	1.984.571
OBASE	41,66	41,48	41,64	3,12%	40,86	41,72	41,32	4.429.005	107.201
ODAS	7,94	7,92	7,94	1,28%	7,89	7,95	7,92	38.840.660	4.902.810
ODINE	2.459,00	2.459,00	2.464,00	-1,64%	2.372,00	2.493,00	2.420,20	109.572.087	45.274
OFSYM	50,65	50,60	50,70	1,30%	50,35	51,00	50,71	3.031.264	59.777
ONCSM	255,25	255,00	255,25	0,99%	254,00	257,25	255,54	4.629.100	18.115
ONRYT	58,80	58,70	58,85	0,68%	58,75	59,15	59,04	2.169.532	36.746
ORCAY	3,67	3,66	3,67	-2,65%	3,63	3,69	3,67	565.326	154.230
ORGE	101,40	101,30	101,40	0,00%	101,20	102,50	101,82	7.870.569	77.296
ORMA	162,30	-	-	-2,81%	162,30	162,30	162,30	81.312	501
ORZAX	105,20	105,10	105,30	1,15%	104,00	106,50	105,28	100.346.304	953.165
OSMEN	7,87	7,87	7,89	0,90%	7,82	7,92	7,89	1.012.398	128.248
OSTIM	1,60	1,59	1,60	1,91%	1,57	1,61	1,59	3.124.419	1.963.596
OTKAR	292,25	291,75	292,25	-4,18%	288,50	296,25	291,89	71.086.063	243.537
OTTO	184,90	184,70	185,00	3,82%	183,00	191,10	186,99	25.250.546	135.036
OYAKC	20,54	20,52	20,54	1,18%	20,34	20,70	20,55	38.898.643	1.892.631
OYAYO	43,16	42,90	43,00	1,55%	42,18	43,46	43,00	352.262	8.193
OYLUM	7,58	7,56	7,58	0,40%	7,58	7,60	7,59	36.923	4.865
OYYAT	34,22	34,24	34,42	2,09%	33,54	35,10	34,48	3.521.623	102.122
OZATD	3.887,50	3.885,00	3.887,50	0,19%	3.815,00	3.895,00	3.852,79	98.642.983	25.603
OZGYO	2,08	2,08	2,09	-0,48%	2,07	2,10	2,08	2.635.773	1.265.258
OZKGY	12,54	12,54	12,56	-1,18%	12,54	12,69	12,62	2.693.326	213.508
OZRDN	28,08	27,98	28,06	0,65%	27,90	28,20	28,03	267.425	9.542
OZSUB	35,32	35,32	35,38	0,91%	35,04	35,68	35,36	7.278.312	205.832
OZYSR	12,51	12,51	12,52	1,62%	12,30	12,61	12,48	4.070.843	326.076
PAGYO	166,10	166,10	166,50	-0,18%	165,60	168,70	166,71	1.583.876	9.501
PAHOL	1,34	1,33	1,34	1,52%	1,33	1,34	1,33	13.490.998	10.132.360
PAMEL	78,70	78,70	78,90	0,77%	78,10	79,00	78,65	799.364	10.163
PAPIL	11,64	11,63	11,64	0,61%	11,57	11,72	11,67	3.731.987	319.692
PARSN	76,20	76,05	76,20	1,40%	75,30	76,35	76,02	1.961.396	25.800
PASEU	154,30	154,20	154,40	-0,45%	151,30	154,60	152,68	74.518.747	488.073
PATEK	19,13	19,12	19,13	0,68%	19,10	19,25	19,19	11.448.860	596.741
PCILT	32,70	32,64	32,70	-0,91%	32,58	34,46	33,17	4.311.270	129.966
PEKGY	14,73	14,72	14,73	0,00%	14,71	14,81	14,76	42.689.947	2.893.061
PENGD	9,77	9,76	9,77	0,72%	9,67	9,84	9,74	1.608.921	165.274
PENTA	13,02	13,02	13,03	1,56%	12,88	13,09	13,03	969.393	74.424
PETKM	18,88	18,88	18,89	-1,26%	18,70	19,03	18,90	178.586.603	9.447.215
PETUN	10,82	10,81	10,82	0,37%	10,78	10,87	10,83	1.344.097	124.137
PGSUS	156,70	156,60	156,70	2,42%	156,00	158,00	157,21	342.341.170	2.177.552
PINSU	10,54	10,52	10,54	0,86%	10,50	10,65	10,60	1.584.962	149.513
PKART	125,20	124,90	125,20	4,33%	124,00	129,00	126,57	14.652.669	115.772
PKENT	127,70	127,70	128,00	0,39%	127,10	129,70	127,82	1.102.963	8.629
PLTUR	20,90	20,90	20,96	1,16%	20,68	21,00	20,94	1.227.363	58.603
PNLSN	47,02	46,96	47,02	0,26%	46,96	47,58	47,16	2.535.082	53.760
PNSUT	10,69	10,68	10,71	0,09%	10,68	10,81	10,75	1.000.304	93.092
POLHO	21,30	21,22	21,30	0,95%	21,18	21,34	21,29	1.329.519	62.459
POLTK	4.572,50	4.565,00	4.572,50	0,49%	4.550,00	4.602,50	4.577,46	1.716.548	375
PRDGS	7,42	7,41	7,43	3,63%	7,24	7,52	7,45	9.301.643	1.249.442
PRKAB	33,66	33,66	33,70	1,57%	33,28	33,90	33,78	1.671.848	49.493
PRKME	17,40	17,39	17,40	1,64%	17,22	17,52	17,44	1.701.379	97.532
PRZMA	70,10	69,90	70,05	7,02%	65,70	70,60	69,18	69.542.828	1.005.266
PSDTC	167,50	167,20	167,40	8,77%	160,00	167,80	164,39	39.277.783	238.924
PSGYO	3,49	3,48	3,49	0,00%	3,47	3,51	3,49	31.453.081	9.008.907
QNBFK	49,20	-	-	0,00%	49,20	49,20	49,20	141.745	2.881
QNBTR	205,00	-	-	-0,97%	205,00	205,00	205,00	606.185	2.957
QUAGR	3,44	3,43	3,44	0,88%	3,43	3,47	3,44	8.263.312	2.399.832
RALYH	241,60	241,20	241,40	0,04%	238,80	244,20	241,88	51.367.844	212.366
RAYSG	165,00	165,00	165,20	0,86%	164,00	166,30	165,30	1.504.512	9.102
REEDR	6,54	6,54	6,55	-0,30%	6,54	6,60	6,57	5.082.990	773.671
RGYAS	201,00	200,90	201,00	0,30%	200,60	201,90	201,37	11.154.168	55.392
RNPOL	2,28	2,26	2,27	0,88%	2,26	2,29	2,27	230.364	101.500
RODRG	24,20	24,12	24,16	0,33%	23,82	24,20	24,03	468.228	19.485
RTALB	3,09	3,09	3,10	1,31%	3,08	3,14	3,11	4.707.443	1.514.757
RUBNS	23,12	23,10	23,14	0,87%	22,82	23,70	23,02	3.430.523	149.050
RUZYE	7,73	7,74	7,75	-1,02%	7,69	7,88	7,81	5.667.835	726.209
RYGYO	39,34	39,28	39,34	2,72%	37,52	39,34	38,64	18.734.370	484.836
RYSAS	22,82	22,82	22,86	2,79%	22,10	23,12	22,76	6.499.480	285.610
SAFKR	19,68	19,65	19,68	0,87%	19,49	20,00	19,69	3.179.705	161.490
SAHOL	86,15	86,10	86,15	1,95%	85,75	87,00	86,41	509.589.675	5.897.478
SAMAT	5,34	5,33	5,34	1,14%	5,28	5,39	5,33	517.133	97.080
SANEL	67,05	-	-	1,59%	67,05	67,05	67,05	745.328	11.116
SANFM	9,17	9,16	9,19	0,00%	9,10	9,26	9,16	3.971.358	433.696
SANKO	18,99	18,88	18,99	1,39%	18,87	19,03	18,95	173.316	9.148
SARAE	77,00	76,95	77,00	5,05%	74,05	77,75	76,12	756.492.515	9.938.453
SARKY	24,06	24,04	24,06	1,26%	23,88	24,38	24,20	9.672.803	399.685
SASA	2,50	2,49	2,50	1,21%	2,48	2,52	2,50	644.530.289	257.645.314
SAYAS	47,96	47,88	47,92	-0,17%	47,90	49,14	48,24	9.704.132	201.172
SDTTR	224,40	224,20	224,40	-0,62%	224,00	228,50	225,92	17.652.771	78.138
SEGMN	46,10	46,08	46,12	1,32%	45,50	46,50	46,11	5.495.025	119.167
SEGYO	4,06	4,05	4,06	1,25%	4,05	4,10	4,07	877.918	215.761
SEKFK	4,89	4,89	4,90	-0,61%	4,85	4,91	4,89	173.535	35.496
SEKUR	12,10	12,11	12,15	-0,74%	11,87	12,44	12,24	3.117.260	254.654
SELEC	212,80	212,60	212,90	-0,09%	210,20	215,00	212,90	70.096.392	329.239
SELVA	1,75	1,74	1,75	1,74%	1,74	1,75	1,75	1.359.230	778.562
SERNT	8,27	8,26	8,28	1,72%	8,24	8,30	8,28	794.135	95.964
SEYKM	4,77	4,77	4,78	0,00%	4,77	4,79	4,77	996.072	208.757
SILVR	2,28	2,27	2,28	0,88%	2,26	2,29	2,28	124.625	54.753
SISE	41,98	41,96	41,98	0,57%	41,96	42,40	42,19	240.493.131	5.700.491
SKBNK	6,37	6,36	6,37	-8,61%	6,28	6,65	6,40	1.674.248.023	261.595.932
SKTAS	3,20	3,19	3,20	1,27%	3,18	3,22	3,20	1.460.088	455.966
SKYLP	265,75	266,00	270,00	-3,71%	261,75	273,75	270,34	1.998.876	7.394
SKYMD	14,16	14,15	14,17	-0,14%	14,11	14,26	14,16	1.927.068	136.090
SMART	24,34	24,34	24,36	3,05%	23,96	24,74	24,49	4.873.786	198.994
SMRTG	10,86	10,85	10,86	1,50%	10,73	10,95	10,85	27.508.677	2.536.238
SMRVA	11,24	11,23	11,24	0,27%	11,23	11,35	11,31	5.535.263	489.230
SNGYO	3,25	3,25	3,26	2,85%	3,17	3,26	3,23	12.268.230	3.798.405
SNICA	3,58	3,57	3,58	1,42%	3,56	3,59	3,58	1.668.922	466.354
SNPAM	19,10	-	-	0,47%	19,10	19,10	19,10	42.669	2.234
SODSN	8,20	-	-	0,00%	8,20	8,20	8,20	34.055	4.153
SOHOE	10,47	10,46	10,47	0,58%	10,45	10,62	10,55	11.515.607	1.091.986
SOKE	15,43	15,41	15,43	1,18%	15,25	15,43	15,33	1.611.718	105.136
SOKM	50,90	50,90	50,95	-0,20%	50,85	51,90	51,37	24.243.137	471.931
SONME	118,00	117,90	118,00	-0,92%	117,40	118,00	117,94	714.729	6.060
SRVGY	2,44	2,43	2,44	1,24%	2,42	2,46	2,44	2.137.106	874.826
SSAAT	35,70	35,68	35,70	1,88%	35,36	36,12	35,79	37.404.279	1.044.998
SUMAS	301,00	-	-	0,33%	301,00	301,00	301,00	84.280	280
SUNTK	48,48	48,44	48,52	-1,46%	48,48	50,35	48,99	21.309.271	435.012
SURGY	68,35	68,35	68,45	-0,22%	68,00	69,00	68,43	9.769.732	142.763
SUWEN	6,17	6,16	6,18	0,82%	6,17	6,23	6,20	1.255.862	202.646
SVGYO	13,29	13,28	13,29	-0,30%	13,25	13,40	13,31	12.014.697	902.697
TABGD	240,80	240,80	241,00	-0,95%	240,50	245,30	242,62	15.211.384	62.696
TARKM	460,50	459,75	460,75	-0,54%	440,50	467,00	462,23	6.500.742	14.064
TATEN	11,55	11,53	11,55	1,05%	11,53	11,70	11,61	11.372.414	979.832
TATGD	17,74	17,73	17,74	-0,67%	17,74	18,08	17,92	4.185.634	233.593
TAVHL	279,50	279,25	279,50	2,85%	277,00	282,25	280,25	221.478.727	790.294
TBORG	134,00	133,80	134,00	3,00%	132,00	135,30	133,57	2.839.452	21.259
TCELL	100,70	100,60	100,70	0,75%	100,60	101,40	101,00	358.299.767	3.547.445
TCKRC	140,90	140,90	141,10	0,64%	140,10	142,70	141,37	13.957.957	98.733
TDGYO	16,45	16,45	16,50	-0,78%	16,25	16,58	16,39	6.749.366	411.726
TEHOL	48,68	48,66	48,68	1,42%	48,30	49,16	48,71	251.481.679	5.163.065
TEKTU	8,01	8,00	8,01	1,14%	8,01	8,12	8,05	2.764.608	343.485
TERA	183,80	183,70	183,80	2,11%	182,20	186,80	184,50	609.612.028	3.304.061
TEZOL	10,09	10,09	10,10	-2,13%	10,01	10,33	10,13	11.115.864	1.097.822
TGSAS	188,70	188,30	189,00	0,75%	185,60	189,50	187,71	5.364.635	28.579
THYAO	319,50	319,25	319,50	1,75%	319,00	322,25	320,90	2.582.505.376	8.047.602
TKFEN	156,90	156,80	156,90	1,55%	156,30	157,90	157,28	48.376.130	307.581
TKNSA	16,38	16,38	16,39	1,05%	16,24	16,49	16,42	2.516.514	153.240
TLMAN	79,05	79,05	79,25	0,96%	78,50	79,35	79,15	1.388.163	17.539
TMPOL	450,00	449,50	450,00	2,68%	435,75	450,00	439,99	9.440.920	21.457
TMSN	81,60	81,60	81,65	0,00%	81,60	82,95	81,95	5.101.164	62.248
TNZTP	28,06	28,06	28,08	-0,92%	28,04	28,50	28,28	7.793.143	275.619
TOASO	270,25	270,00	270,25	-0,83%	269,75	275,25	272,60	124.869.873	458.073
TRALT	44,18	44,18	44,20	0,05%	44,06	44,78	44,46	617.324.054	13.885.402
TRCAS	41,92	41,92	42,00	-1,36%	41,88	42,64	42,10	2.059.952	48.932
TRENJ	91,65	91,55	91,65	0,77%	91,45	93,25	92,20	9.741.393	105.652
TRGYO	94,75	94,70	94,75	1,07%	93,80	95,10	94,76	10.336.318	109.084
TRHOL	1.813,00	1.813,00	1.816,00	-2,21%	1.795,00	1.854,00	1.810,11	14.502.559	8.012
TRILC	1,25	-	-	0,00%	1,25	1,25	1,25	297.880	238.304
TRMET	123,80	123,80	124,00	-0,56%	123,20	126,10	125,02	74.784.671	598.207
TSGYO	5,72	5,72	5,73	1,96%	5,63	5,72	5,69	990.492	174.032
TSKB	11,08	11,07	11,08	1,28%	11,02	11,16	11,11	25.317.526	2.279.249
TSPOR	0,95	0,94	0,95	2,15%	0,93	0,95	0,94	44.926.626	47.678.050
TTKOM	51,85	51,85	51,90	1,67%	51,50	52,00	51,80	235.526.448	4.547.130
TTRAK	412,75	412,50	412,75	0,12%	412,00	421,50	414,42	3.834.639	9.253
TUCLK	3,84	3,83	3,84	-0,26%	3,82	3,87	3,84	2.519.792	656.139
TUKAS	2,01	2,00	2,01	1,01%	2,00	2,02	2,01	5.477.462	2.725.233
TUPRS	291,25	291,25	291,50	-1,35%	287,50	293,50	290,93	973.240.396	3.345.296
TUREX	6,76	6,76	6,77	0,90%	6,74	6,80	6,78	5.527.986	815.832
TURGG	26,48	26,46	26,50	2,00%	26,00	26,60	26,26	459.559	17.503
TURSG	6,22	6,22	6,23	-1,11%	6,21	6,40	6,31	43.616.753	6.910.242
UCAYM	25,98	25,96	25,98	0,46%	25,86	26,24	26,02	10.150.811	390.053
UFUK	1.802,00	1.799,00	1.802,00	1,46%	1.785,00	1.808,00	1.796,59	2.531.390	1.409
ULAS	21,30	21,30	21,48	0,57%	21,18	21,48	21,35	303.358	14.212
ULKER	87,00	87,00	87,05	0,81%	86,95	87,75	87,42	84.559.112	967.283
ULUFA	1,72	1,71	1,72	1,78%	1,70	1,73	1,72	3.409.912	1.984.427
ULUSE	264,75	264,25	264,75	1,44%	262,00	266,50	264,64	2.935.429	11.092
ULUUN	8,06	8,06	8,07	0,00%	8,00	8,10	8,05	4.962.788	616.637
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	11,11	11,11	11,15	-0,09%	11,11	11,30	11,16	1.488.141	133.294
USAK	1,32	1,32	1,33	0,76%	1,32	1,34	1,33	3.809.635	2.867.920
VAKBN	30,08	30,08	30,10	2,94%	29,44	30,22	29,95	296.820.831	9.909.373
VAKFA	10,89	10,88	10,89	0,74%	10,86	10,94	10,91	4.526.692	414.836
VAKFN	1,22	1,21	1,22	0,83%	1,21	1,23	1,22	5.243.613	4.302.295
VAKKO	66,85	66,80	66,90	0,68%	66,75	67,70	67,17	991.804	14.766
VANGD	89,70	89,70	91,05	0,11%	89,70	91,95	90,11	851.491	9.449
VBTYZ	31,04	31,02	31,06	1,44%	30,74	31,48	31,09	6.541.450	210.382
VERTU	36,10	36,10	36,20	0,28%	36,00	36,26	36,16	491.541	13.592
VERUS	523,00	522,50	523,00	1,45%	516,00	525,00	521,61	2.372.816	4.549
VESBE	5,79	5,78	5,79	0,70%	5,77	5,83	5,80	2.056.122	354.484
VESTL	22,82	22,80	22,82	0,09%	22,76	23,02	22,92	19.377.274	845.316
VKFYO	23,90	23,88	23,90	0,00%	23,88	24,00	23,90	448.779	18.777
VKGYO	2,53	2,52	2,53	1,61%	2,50	2,54	2,52	3.064.955	1.214.090
VKING	23,28	23,20	23,28	0,69%	23,14	23,32	23,26	712.187	30.613
VRGYO	1,80	1,79	1,80	0,56%	1,79	1,81	1,80	1.591.417	884.040
VSNMD	77,25	77,20	77,30	0,32%	77,00	77,85	77,50	8.645.561	111.552
YAPRK	10,45	10,45	10,46	0,67%	10,39	10,67	10,50	1.176.573	112.041
YATAS	32,92	32,90	32,94	0,55%	32,74	33,12	32,92	1.156.337	35.123
YAYLA	21,24	21,24	21,26	1,82%	20,90	21,64	21,23	1.465.794	69.037
YBTAS	14,26	-	-	0,14%	14,26	14,26	14,26	132.975	9.325
YEOTK	39,38	39,38	39,48	0,97%	39,16	39,78	39,47	40.531.224	1.026.815
YESIL	1,25	1,25	1,26	0,81%	1,25	1,26	1,25	340.614	272.415
YGGYO	214,00	214,00	214,50	1,18%	211,70	214,80	213,80	1.839.566	8.604
YIGIT	20,76	20,74	20,76	0,68%	20,74	20,92	20,85	3.632.449	174.187
YKBNK	33,88	33,86	33,88	3,42%	33,08	34,26	33,83	2.237.694.315	66.153.427
YKSLN	2,89	2,89	2,90	0,00%	2,89	2,93	2,91	1.182.092	406.588
YONGA	52,20	-	-	2,35%	52,20	52,20	52,20	142.297	2.726
YUNSA	8,83	8,82	8,83	0,34%	8,80	8,98	8,86	3.073.655	346.796
YYAPI	0,88	-	-	1,15%	0,88	0,88	0,88	60.836	69.132
YYLGD	9,86	9,86	9,87	1,02%	9,81	9,90	9,87	2.358.114	238.979
ZEDUR	7,84	7,83	7,84	0,51%	7,80	7,89	7,86	617.266	78.584
ZERGY	9,22	9,21	9,22	1,32%	9,11	9,40	9,29	10.957.734	1.179.064
ZGYO	34,68	34,64	34,68	-0,34%	34,44	35,32	34,85	7.481.821	214.711
ZOREN	2,35	2,35	2,36	0,86%	2,34	2,37	2,36	5.725.262	2.425.795
ZRGYO	18,90	18,90	18,94	1,07%	18,79	19,11	18,91	2.317.857	122.577

Midas’ın Kulakları

Tümünü Gör

Ağu 3, 2026 • 23 dakika once

Temmuz ayı enflasyon oranı açıklandı

Ağu 1, 2026 • 2 gün once

Haftalık Bülten: Fed Sabit Tuttu, Bulut Bilançoları Öne Çıktı

Tem 31, 2026 • 3 gün once

Haftanın Manşetleri: Fed faizi sabit tuttu, teknoloji bilançoları ayrıştı

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