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	9,87	9,87	9,88	4,78%	9,09	9,92	9,61	100.958.160	10.504.789
A1YEN	3,19	3,18	3,19	3,24%	2,98	3,19	3,12	67.500.564	21.626.945
AAGYO	17,23	17,22	17,23	2,50%	16,60	17,25	17,06	214.519.528	12.576.003
ACSEL	160,80	160,60	160,80	7,06%	147,80	161,10	155,33	91.949.268	591.957
ADEL	32,68	32,64	32,68	2,96%	30,40	32,84	32,24	93.754.230	2.908.211
ADESE	0,99	0,98	0,99	4,21%	0,94	1,00	0,98	92.920.159	94.992.221
ADGYO	54,65	54,50	54,60	2,73%	50,00	54,75	53,58	42.097.204	785.688
AEFES	18,92	18,92	18,93	1,83%	17,98	19,00	18,48	451.513.207	24.434.128
AFYON	12,45	12,44	12,45	1,88%	12,14	12,50	12,36	13.539.288	1.095.351
AGESA	232,60	232,50	232,70	1,93%	221,00	233,30	229,20	36.321.558	158.470
AGHOL	33,54	33,52	33,54	4,10%	31,92	33,60	32,69	72.281.675	2.211.380
AGROT	2,87	2,87	2,88	3,24%	2,74	2,88	2,83	61.014.805	21.532.088
AGYO	8,56	8,53	8,56	-0,47%	8,08	8,80	8,43	4.774.066	566.250
AHGAZ	31,06	31,06	31,10	3,19%	29,20	31,16	30,59	94.064.998	3.075.523
AHSGY	19,64	19,62	19,64	6,62%	18,40	19,64	19,18	25.892.541	1.350.099
AKBNK	63,00	62,95	63,00	1,29%	60,65	64,30	62,51	9.677.336.211	154.822.927
AKCNS	212,40	212,40	212,60	8,15%	194,40	212,90	206,46	254.723.306	1.233.766
AKENR	11,48	11,47	11,48	3,99%	10,93	11,51	11,26	145.454.966	12.920.331
AKFGY	2,70	2,70	2,71	2,27%	2,62	2,73	2,68	36.903.202	13.756.146
AKFIS	58,80	58,80	58,90	3,98%	55,25	60,05	58,40	184.238.013	3.154.612
AKFYE	20,94	20,90	20,94	4,70%	20,00	21,04	20,67	43.291.893	2.094.526
AKGRT	7,11	7,11	7,12	2,30%	6,93	7,14	7,03	37.878.694	5.386.967
AKHAN	27,02	27,00	27,02	3,60%	25,80	27,02	26,65	65.869.579	2.471.794
AKMGY	248,50	248,50	248,70	0,24%	242,00	249,30	246,25	4.057.197	16.476
AKSA	10,34	10,33	10,34	1,37%	9,99	10,50	10,26	220.707.106	21.504.137
AKSEN	76,60	76,60	76,65	4,22%	70,05	77,30	75,11	366.113.400	4.874.266
AKSGY	9,01	9,00	9,01	1,46%	8,60	9,01	8,93	14.758.717	1.652.069
AKSUE	33,70	33,68	33,70	2,12%	31,32	35,46	33,81	50.844.136	1.504.015
AKYHO	2,56	2,55	2,56	2,81%	2,37	2,57	2,52	2.413.680	957.575
ALARK	93,10	93,10	93,15	2,65%	88,00	93,40	91,50	320.512.835	3.502.785
ALBRK	7,73	7,73	7,74	0,39%	7,47	7,80	7,64	317.007.874	41.499.558
ALCAR	723,00	722,50	723,50	3,29%	700,00	725,00	712,57	14.294.111	20.060
ALCTL	123,20	123,10	123,40	0,98%	118,00	123,70	121,96	25.073.294	205.591
ALFAS	49,60	49,54	49,58	4,55%	45,72	49,74	48,87	316.211.841	6.469.998
ALGYO	6,52	6,51	6,52	-2,10%	6,00	6,70	6,25	959.624.101	153.554.900
ALKA	10,11	10,10	10,11	3,80%	9,77	10,19	10,03	41.824.814	4.172.109
ALKIM	17,32	17,31	17,33	1,70%	16,88	17,48	17,16	23.584.985	1.374.241
ALKLC	321,25	320,75	321,25	3,80%	305,00	330,00	320,97	183.054.662	570.310
ALTINS1	78,98	78,98	78,99	-1,11%	77,40	79,87	78,46	644.346.680	8.212.731
ALTNY	16,50	16,49	16,51	3,13%	15,60	16,60	16,23	208.552.566	12.851.546
ALVES	2,73	2,72	2,73	-3,53%	2,59	2,76	2,69	459.578.616	171.071.044
ANELE	74,80	74,50	74,75	1,98%	68,00	75,70	70,64	183.307.762	2.594.942
ANGEN	10,92	10,91	10,92	2,34%	10,41	10,96	10,79	39.512.349	3.662.586
ANHYT	104,10	104,00	104,10	4,10%	98,90	104,40	102,79	87.776.570	853.979
ANSGR	27,36	27,34	27,36	1,94%	26,20	27,42	27,00	110.251.196	4.083.883
ARASE	106,90	106,90	107,10	0,28%	101,60	109,80	106,48	21.694.130	203.746
ARCLK	103,00	103,00	103,10	0,98%	100,40	103,50	102,31	239.801.125	2.343.840
ARDYZ	55,70	55,65	55,70	6,20%	51,55	55,80	54,16	151.686.370	2.800.720
ARENA	28,14	28,12	28,16	0,50%	26,72	28,34	27,92	84.776.947	3.036.721
ARFYE	28,22	28,20	28,24	4,75%	26,68	28,48	27,64	81.114.450	2.934.609
ARMGD	121,00	120,80	121,00	7,56%	111,30	123,60	121,35	151.373.062	1.247.431
ARSAN	3,31	3,31	3,32	1,53%	3,20	3,37	3,28	70.335.280	21.437.086
ARTMS	41,82	41,82	41,86	7,45%	39,58	42,46	41,03	41.333.576	1.007.366
ARZUM	2,33	2,33	2,34	7,37%	2,17	2,34	2,29	34.309.897	14.983.833
ASELS	395,75	395,75	396,00	4,77%	370,50	397,50	384,23	5.802.656.467	15.102.231
ASGYO	11,49	11,49	11,50	0,97%	11,22	11,59	11,42	64.231.996	5.625.848
ASTOR	341,00	341,00	341,25	8,69%	313,25	342,00	330,71	7.785.978.568	23.543.007
ASUZU	59,55	59,55	59,60	2,85%	57,80	59,80	59,22	17.438.984	294.486
ATAGY	12,05	12,01	12,05	-0,82%	11,68	12,09	12,00	1.204.225	100.355
ATAKP	53,35	53,30	53,40	4,10%	50,50	53,45	52,57	15.712.226	298.864
ATATP	195,10	195,00	195,20	7,20%	179,10	196,50	191,46	270.671.103	1.413.706
ATATR	15,09	15,08	15,09	7,63%	13,65	15,15	14,46	486.866.411	33.668.680
ATEKS	88,20	-	-	-1,89%	88,20	88,20	88,20	164.052	1.860
ATLAS	7,82	7,79	7,82	1,30%	7,31	7,82	7,60	9.136.932	1.202.773
ATSYH	65,20	-	-	-3,91%	65,20	65,20	65,20	227.352	3.487
AVGYO	11,66	11,65	11,66	3,00%	11,00	11,71	11,54	3.395.338	294.112
AVHOL	38,02	38,02	38,06	3,88%	35,38	38,06	37,18	24.679.753	663.814
AVOD	4,43	4,43	4,44	3,75%	4,27	4,48	4,40	21.886.750	4.972.832
AVPGY	60,90	60,80	60,90	2,01%	55,00	61,55	60,16	63.022.227	1.047.565
AVTUR	16,34	16,33	16,34	5,01%	14,97	16,71	15,51	5.452.175	351.579
AYCES	505,00	504,50	505,50	1,41%	480,00	514,50	504,22	92.120.637	182.701
AYDEM	24,38	24,38	24,40	1,16%	23,56	24,68	24,24	42.558.205	1.755.918
AYEN	32,60	32,56	32,60	4,15%	29,60	32,78	31,95	28.253.963	884.320
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	1.968.810	65.627
AYGAZ	248,50	248,40	248,60	0,28%	244,00	250,25	246,99	54.433.564	220.386
AZTEK	4,49	4,48	4,49	3,94%	4,24	4,53	4,43	31.284.662	7.069.813
BAGFS	28,54	28,52	28,56	2,59%	26,32	28,84	28,15	27.190.666	965.976
BAHKM	107,00	106,90	107,10	2,59%	101,10	110,00	105,11	26.966.306	256.552
BAKAB	46,38	46,30	46,38	2,25%	43,14	46,98	45,16	23.913.401	529.589
BALAT	66,60	-	-	0,00%	66,60	66,60	66,60	224.109	3.365
BALSU	13,18	13,17	13,18	1,23%	12,93	13,20	13,09	68.131.896	5.203.829
BANVT	149,80	149,60	149,80	1,49%	146,00	150,60	148,80	16.235.616	109.113
BARMA	58,20	58,20	58,30	4,49%	55,00	58,35	56,67	41.060.434	724.552
BASCM	13,30	-	-	-2,21%	13,30	13,30	13,30	207.387	15.593
BASGZ	47,34	47,28	47,32	2,16%	45,36	48,00	46,35	16.484.503	355.637
BAYRK	5,61	5,61	-	10,00%	5,03	5,61	5,48	299.734.198	54.722.576
BEGYO	4,11	4,11	4,12	2,24%	4,00	4,12	4,10	15.422.195	3.764.890
BERA	15,82	15,81	15,82	2,59%	15,27	15,96	15,64	53.297.074	3.406.825
BESLR	14,18	14,17	14,20	4,19%	13,61	14,25	14,00	31.754.793	2.267.956
BESTE	28,08	28,06	28,08	5,56%	26,14	28,26	27,35	262.074.956	9.583.152
BEYAZ	27,14	27,12	27,18	3,59%	25,24	28,20	26,86	16.853.443	627.463
BFREN	136,40	136,40	136,60	5,33%	129,90	138,50	136,39	33.708.450	247.157
BIENY	22,46	22,42	22,46	3,69%	21,66	22,58	22,29	33.408.618	1.498.998
BIGCH	6,34	6,33	6,34	0,96%	5,73	6,64	6,25	15.178.079	2.427.906
BIGEN	34,58	34,58	35,00	-3,94%	32,40	35,46	33,91	64.040.887	1.888.507
BIGTK	222,10	221,80	222,10	4,71%	209,50	225,00	217,37	88.401.522	406.679
BIMAS	384,50	384,25	384,50	2,12%	372,00	385,25	379,37	2.355.308.774	6.208.526
BINBN	173,60	173,60	173,90	1,40%	169,00	174,20	172,37	18.059.350	104.769
BINHO	9,00	9,00	9,01	6,13%	8,50	9,05	8,90	112.974.325	12.690.136
BIOEN	16,43	16,42	16,43	5,32%	15,44	16,47	16,20	39.007.452	2.408.586
BIZIM	26,62	26,58	26,62	2,38%	25,60	26,62	26,35	4.572.936	173.560
BJKAS	1,53	1,52	1,53	3,38%	1,47	1,54	1,51	50.804.879	33.615.760
BLCYT	34,26	34,26	34,30	-2,11%	33,60	34,98	34,19	34.254.697	1.002.049
BLUME	35,46	35,44	35,48	2,31%	33,52	35,96	34,74	47.339.881	1.362.654
BMSCH	16,73	16,71	16,73	3,40%	15,99	16,77	16,55	14.221.515	859.411
BMSTL	79,60	79,50	79,60	-0,06%	77,45	80,75	79,46	82.300.384	1.035.725
BNTAS	6,55	6,54	6,55	2,50%	6,29	6,62	6,48	21.116.234	3.257.307
BOBET	18,59	18,58	18,60	2,54%	17,60	18,63	18,38	27.032.977	1.470.773
BORLS	5,54	5,54	5,57	-2,81%	5,30	6,00	5,57	44.677.806	8.021.970
BORSK	7,24	7,24	7,25	6,47%	6,51	7,28	7,07	80.085.008	11.326.947
BOSSA	6,16	6,15	6,16	1,99%	5,90	6,16	6,07	8.606.142	1.417.259
BRISA	89,75	89,75	89,85	2,92%	87,50	89,85	88,76	4.987.205	56.186
BRKO	9,95	-	-	-1,78%	9,95	9,95	9,95	161.091	16.190
BRKSN	8,34	8,31	8,34	1,21%	8,15	8,45	8,26	1.786.430	216.402
BRKVY	90,75	90,75	90,80	3,13%	86,00	91,25	88,84	27.592.014	310.575
BRLSM	19,26	19,25	19,26	1,58%	17,72	19,59	18,96	313.546.998	16.540.676
BRMEN	10,10	-	-	0,60%	10,10	10,10	10,10	293.991	29.108
BRSAN	460,50	460,25	460,50	5,14%	427,00	462,50	450,48	894.327.211	1.985.264
BRYAT	1.919,00	1.919,00	1.920,00	2,68%	1.800,00	1.928,00	1.901,25	97.085.329	51.064
BSOKE	34,92	34,86	34,92	2,77%	33,56	35,00	34,34	89.908.762	2.618.296
BTCIM	5,87	5,86	5,87	6,34%	5,49	5,87	5,71	222.028.115	38.898.563
BUCIM	5,88	5,87	5,88	1,20%	5,72	5,92	5,85	19.032.905	3.251.726
BULGS	39,34	39,34	39,38	4,91%	37,50	39,80	38,91	159.465.367	4.098.743
BURCE	48,88	48,82	48,86	3,12%	46,70	49,40	48,40	94.367.556	1.949.576
BURVA	1.013,00	1.011,00	1.012,00	5,52%	920,00	1.024,00	987,75	13.031.382	13.193
BVSAN	121,70	121,70	121,80	4,02%	116,50	122,20	120,14	54.468.953	453.394
BYDNR	37,42	37,44	37,50	2,24%	35,00	38,00	37,17	9.639.252	259.332
CANTE	1,50	1,50	1,51	3,45%	1,44	1,51	1,48	425.560.471	286.841.599
CASA	87,15	-	-	-1,64%	87,15	87,15	87,15	65.973	757
CATES	36,98	36,98	37,00	2,72%	35,68	37,06	36,47	18.892.946	517.981
CCOLA	79,40	79,40	79,45	-0,50%	76,50	79,70	78,58	291.020.380	3.703.439
CELHA	14,28	14,28	14,30	3,48%	13,45	14,33	14,06	55.942.384	3.979.273
CEMAS	4,80	4,80	4,81	6,90%	4,25	4,82	4,63	86.226.795	18.634.838
CEMTS	10,16	10,15	10,16	2,52%	9,86	10,30	10,02	13.469.643	1.344.565
CEMZY	13,04	13,02	13,04	1,16%	12,00	13,20	12,73	160.868.900	12.640.162
CEOEM	26,06	26,02	26,06	6,80%	24,20	26,34	25,57	48.199.535	1.884.948
CGCAM	38,32	38,30	38,34	4,99%	35,84	38,46	37,55	82.120.128	2.186.890
CIMSA	51,80	51,80	51,85	4,14%	48,58	51,95	50,66	155.087.673	3.061.621
CLEBI	1.621,00	1.620,00	1.622,00	2,21%	1.550,00	1.656,00	1.603,59	55.471.320	34.592
CMBTN	1.564,00	1.563,00	1.565,00	2,69%	1.485,00	1.566,00	1.544,78	16.529.120	10.700
CMENT	294,75	-	-	0,00%	294,75	294,75	294,75	433.283	1.470
CONSE	2,80	2,79	2,80	2,56%	2,69	2,82	2,76	38.892.770	14.087.755
COSMO	179,20	178,20	179,20	1,64%	160,40	179,80	174,50	4.232.171	24.253
CRDFA	35,56	35,50	35,54	1,83%	33,30	36,40	35,22	37.388.388	1.061.449
CRFSA	126,00	125,90	126,10	2,19%	121,90	128,10	124,78	58.669.425	470.179
CUSAN	23,30	23,28	23,36	2,55%	22,68	23,90	23,25	10.548.769	453.722
CVKMD	41,68	41,66	41,70	4,41%	39,54	41,78	40,78	647.409.299	15.874.023
CWENE	35,46	35,44	35,46	6,04%	33,02	35,56	34,64	428.160.530	12.359.259
DAGI	6,72	6,71	6,72	6,33%	6,07	6,88	6,54	37.937.007	5.799.341
DAPGM	9,29	9,28	9,29	3,11%	8,70	9,45	9,16	247.570.859	27.038.426
DARDL	2,23	2,22	2,23	2,76%	2,05	2,23	2,19	32.630.515	14.921.434
DCTTR	13,70	13,70	13,72	-4,53%	12,92	13,99	13,48	425.997.621	31.601.821
DENGE	2,27	2,26	2,27	2,71%	2,13	2,30	2,24	23.950.446	10.705.888
DERHL	14,02	14,01	14,02	3,16%	13,50	14,05	13,84	31.482.310	2.275.065
DERIM	34,90	34,84	34,90	3,68%	33,48	34,92	34,34	3.113.998	90.672
DESA	11,81	11,80	11,82	1,37%	11,56	11,95	11,74	14.604.212	1.244.387
DESPC	43,52	43,48	43,52	5,38%	39,10	43,62	42,40	21.298.925	502.373
DEVA	63,85	63,75	63,85	1,51%	61,80	64,05	63,10	18.752.120	297.206
DGATE	100,80	100,80	100,90	6,11%	93,00	102,30	97,89	62.019.043	633.563
DGGYO	32,84	32,84	33,56	2,75%	31,28	33,50	32,39	2.487.709	76.814
DGNMO	8,97	8,95	8,97	4,30%	8,36	9,10	8,86	13.626.105	1.537.855
DIRIT	24,52	-	-	-1,92%	24,52	24,52	24,52	135.301	5.518
DITAS	31,54	31,50	31,54	4,16%	29,78	32,40	31,20	44.654.942	1.431.348
DMLKTG	5,97	5,96	5,97	1,36%	5,84	6,00	5,91	51.611.239	8.727.930
DMRGD	9,64	9,62	9,64	7,83%	8,90	9,67	9,26	671.407.878	72.502.588
DMSAS	8,69	8,68	8,70	2,12%	8,43	8,71	8,62	5.315.823	616.598
DNISI	19,25	19,23	19,25	4,17%	18,48	19,26	18,91	10.870.532	574.969
DOAS	178,40	178,30	178,50	1,19%	170,10	178,90	176,30	165.571.226	939.153
DOCO	9.640,00	9.627,50	9.642,50	2,23%	9.430,00	9.697,50	9.595,62	46.385.208	4.834
DOFER	33,72	33,68	33,72	2,62%	32,86	33,78	33,34	17.565.942	526.819
DOFRB	149,40	149,20	149,40	6,94%	137,70	150,40	146,99	630.371.314	4.288.626
DOGUB	108,00	107,90	108,00	5,06%	95,15	110,00	103,77	23.550.181	226.954
DOHOL	23,08	23,06	23,10	7,15%	21,00	23,18	22,13	206.916.019	9.349.220
DOKTA	26,14	26,10	26,16	2,83%	24,52	26,18	25,63	16.858.427	657.700
DSTKF	1.746,00	1.745,00	1.746,00	-6,13%	1.704,00	1.812,00	1.756,84	507.867.300	289.080
DUNYH	132,90	-	132,90	-9,96%	132,90	132,90	132,90	15.970.726	120.171
DURDO	4,60	4,59	4,60	2,91%	4,46	4,70	4,59	7.262.428	1.582.670
DURKN	21,22	21,18	21,22	5,36%	20,22	21,48	20,88	74.889.329	3.586.534
DYOBY	15,82	15,81	15,82	2,26%	14,65	15,87	15,63	94.829.510	6.067.489
DZGYO	8,04	8,04	8,05	2,68%	7,75	8,05	7,95	13.390.405	1.684.481
EBEBK	76,75	76,70	76,75	3,09%	73,15	76,90	75,16	26.266.251	349.482
ECILC	80,05	80,05	80,10	4,44%	75,10	80,40	78,79	296.198.486	3.759.558
ECOGR	36,24	36,24	36,28	0,67%	35,32	36,66	36,10	129.937.041	3.599.245
ECZYT	350,25	349,75	350,00	6,95%	325,50	350,75	337,51	63.829.205	189.116
EDATA	17,08	17,08	17,09	-0,29%	15,91	17,60	16,90	102.911.507	6.090.151
EDIP	34,48	34,48	34,52	2,38%	32,98	34,52	33,87	39.794.331	1.175.062
EFOR	10,95	10,94	10,95	4,09%	9,98	11,01	10,63	733.110.490	68.965.301
EGEEN	5.575,00	5.570,00	5.577,50	2,95%	5.350,00	5.612,50	5.518,91	51.921.875	9.408
EGEGY	29,34	29,32	29,36	4,79%	28,00	29,36	28,88	32.343.263	1.119.811
EGEPO	18,45	18,44	18,50	-0,27%	18,10	18,65	18,40	6.603.054	358.923
EGGUB	102,90	102,90	103,10	2,08%	99,50	103,40	101,67	34.980.988	344.071
EGPRO	38,34	38,34	38,38	7,94%	35,52	39,06	38,19	113.073.772	2.960.692
EGSER	3,40	3,39	3,40	0,00%	3,18	3,46	3,34	18.430.341	5.523.436
EKDMR	49,50	49,50	-	10,00%	49,50	49,50	49,50	10.437.075	210.850
EKGYO	18,65	18,64	18,65	1,30%	18,03	18,70	18,52	1.615.249.449	87.217.997
EKIZ	83,10	-	-	0,00%	83,10	83,10	83,10	69.139	832
EKOS	7,75	7,75	-	9,93%	7,06	7,75	7,48	250.718.855	33.511.038
EKSUN	7,34	7,33	7,34	4,11%	6,72	7,40	7,15	54.715.977	7.650.629
ELITE	38,86	38,80	38,86	2,05%	35,30	39,14	37,82	89.627.127	2.369.853
EMKEL	22,24	22,24	22,30	2,30%	20,08	22,30	21,87	138.240.172	6.320.133
EMNIS	162,00	-	-	-1,22%	162,00	162,00	162,00	281.718	1.739
EMPAE	76,90	76,85	76,90	7,33%	68,00	78,35	75,39	942.765.649	12.505.728
ENDAE	15,38	15,38	15,40	2,53%	14,65	15,67	15,19	70.572.125	4.646.903
ENERY	8,39	8,38	8,39	1,94%	8,06	8,40	8,29	135.034.966	16.292.811
ENJSA	112,80	112,70	112,80	5,03%	106,00	113,90	110,69	166.285.039	1.502.264
ENKAI	97,25	97,20	97,25	2,10%	92,50	97,95	95,81	878.410.059	9.168.254
ENPRA	61,50	-	-	-2,69%	61,50	61,50	61,50	882.771	14.354
ENSRI	9,67	9,66	9,68	1,26%	9,10	9,71	9,52	115.053.092	12.086.276
ENTRA	9,85	9,84	9,85	3,68%	9,47	9,90	9,70	88.539.013	9.131.628
EPLAS	5,74	5,73	5,74	3,61%	5,23	5,75	5,61	16.208.685	2.891.722
ERBOS	183,50	183,50	183,60	3,38%	177,00	183,70	180,40	6.163.548	34.166
ERCB	54,60	54,50	54,60	3,80%	53,05	54,65	54,06	28.795.262	532.630
EREGL	37,54	37,54	37,58	6,71%	35,48	37,64	36,61	2.875.628.073	78.538.158
ERSU	25,10	25,10	25,30	-0,16%	23,44	26,00	25,23	7.132.457	282.708
ESCAR	49,14	49,12	49,16	7,95%	45,00	49,78	47,69	170.752.895	3.580.818
ESCOM	4,81	4,81	4,82	4,57%	4,43	4,83	4,75	102.589.034	21.607.487
ESEN	3,76	3,76	3,77	3,58%	3,53	3,78	3,71	120.924.516	32.623.753
ETILR	5,11	5,10	5,11	3,44%	4,80	5,14	5,01	29.924.631	5.969.354
ETYAT	8,70	8,67	8,70	4,82%	7,76	8,79	8,40	7.355.704	875.371
EUHOL	10,35	-	-	-4,96%	10,35	10,35	10,35	608.725	58.814
EUKYO	8,42	8,40	8,41	-3,22%	8,20	8,69	8,45	7.458.494	882.389
EUPWR	76,90	76,90	-	9,94%	70,40	76,90	74,91	2.869.894.239	38.312.439
EUREN	4,66	4,65	4,66	4,02%	4,39	4,67	4,57	167.186.331	36.598.302
EUYO	5,60	5,51	5,57	4,48%	5,15	5,65	5,39	2.062.203	382.937
EYGYO	2,56	2,56	2,57	2,40%	2,47	2,57	2,53	25.139.791	9.947.820
FADE	16,60	16,58	16,61	5,80%	15,48	16,69	16,23	55.202.562	3.401.590
FENER	3,86	3,85	3,86	6,34%	3,63	3,87	3,80	740.406.022	194.779.412
FLAP	12,83	12,81	12,83	4,48%	12,02	12,92	12,60	7.595.710	602.927
FMIZP	288,75	288,25	288,75	2,76%	278,00	289,25	285,77	11.984.341	41.937
FONET	5,23	5,21	5,22	2,75%	4,94	5,26	5,17	119.849.859	23.181.872
FORMT	2,25	2,24	2,25	3,69%	2,02	2,28	2,21	54.664.908	24.742.528
FORTE	87,90	87,80	87,90	1,62%	83,50	88,05	87,01	69.908.896	803.449
FRIGO	2,79	2,78	2,79	2,57%	2,53	2,79	2,72	31.958.314	11.758.912
FRMPL	38,20	38,12	38,16	5,99%	35,12	38,58	37,65	328.495.358	8.725.150
FROTO	84,50	84,45	84,50	2,61%	81,65	84,80	83,39	1.640.603.007	19.672.897
FZLGY	13,53	13,52	13,53	5,95%	12,35	13,57	13,17	317.933.000	24.138.896
GARAN	122,70	122,60	122,70	2,25%	116,90	122,80	120,74	2.985.956.994	24.731.374
GARFA	28,78	28,76	28,80	3,30%	27,78	28,98	28,49	23.500.208	824.916
GATEG	282,00	-	-	0,00%	282,00	282,00	282,00	650.010	2.305
GEDIK	6,16	6,15	6,16	-0,96%	5,90	6,25	6,14	99.746.234	16.253.789
GEDZA	34,96	34,92	34,96	7,24%	30,84	35,30	33,63	143.998.320	4.282.406
GENIL	8,31	8,30	8,31	3,75%	7,62	8,38	8,10	279.372.090	34.477.160
GENKM	13,16	13,14	13,16	3,62%	12,47	13,20	12,96	169.792.955	13.106.188
GENTS	7,11	7,10	7,11	2,45%	6,75	7,12	7,01	98.754.330	14.083.249
GEREL	36,92	36,88	36,92	0,11%	35,22	37,36	36,60	170.446.111	4.657.504
GESAN	66,95	66,95	-	9,93%	61,70	66,95	66,19	748.655.124	11.311.498
GIPTA	72,85	72,75	72,85	5,50%	68,40	75,95	72,93	235.075.625	3.223.242
GLBMD	12,00	11,96	12,00	1,35%	11,21	12,09	11,78	1.586.416	134.632
GLCVY	57,15	57,15	57,20	4,86%	53,60	57,50	56,00	39.653.410	708.040
GLRMK	169,20	169,00	169,20	3,80%	160,90	171,40	166,38	679.927.195	4.086.717
GLRYH	3,44	3,43	3,44	1,78%	3,18	3,44	3,38	24.875.013	7.351.096
GLYHO	14,57	14,56	14,58	7,29%	13,47	14,60	14,21	117.545.818	8.271.297
GMTAS	48,22	48,20	48,26	7,44%	45,18	49,36	47,51	495.054.213	10.420.042
GOKNR	22,90	22,90	22,94	4,09%	21,54	23,00	22,59	117.715.441	5.210.789
GOLTS	339,75	339,50	339,75	1,42%	330,00	340,75	336,29	34.253.003	101.855
GOODY	15,76	15,75	15,76	1,94%	15,35	15,81	15,62	18.338.796	1.174.132
GOZDE	18,84	18,84	18,87	3,97%	18,10	18,88	18,60	16.886.581	908.067
GRNYO	19,23	19,15	19,23	4,28%	17,95	19,33	18,72	3.241.939	173.184
GRSEL	295,50	295,50	296,00	2,34%	287,00	297,00	292,64	74.479.072	254.510
GRTHO	210,60	210,50	210,70	3,49%	202,30	217,00	210,21	84.543.958	402.198
GSDDE	12,06	12,05	12,07	2,20%	11,46	12,10	11,90	54.202.507	4.553.364
GSDHO	5,02	5,01	5,03	-1,57%	4,97	5,20	5,08	85.658.247	16.851.572
GSRAY	1,05	1,04	1,05	2,94%	1,02	1,05	1,04	104.297.514	100.324.337
GUBRF	527,50	527,00	527,50	0,00%	512,50	535,00	525,92	920.366.922	1.750.012
GUNDG	1.185,00	1.185,00	-	9,93%	1.100,00	1.185,00	1.169,08	130.662.543	111.765
GWIND	25,92	25,92	25,94	3,18%	24,76	26,10	25,71	131.222.849	5.104.267
GZNMI	60,50	60,45	60,55	2,20%	56,50	61,10	60,03	80.687.694	1.344.209
HALKB	36,68	36,66	36,68	4,74%	34,94	38,52	36,14	1.434.983.157	39.701.446
HATEK	16,44	16,42	16,44	5,79%	15,33	16,46	15,93	40.891.795	2.567.543
HATSN	46,90	46,86	46,90	4,22%	44,30	47,50	46,42	87.820.037	1.892.012
HDFGS	2,74	2,74	2,75	4,98%	2,56	2,75	2,69	83.869.460	31.156.273
HEDEF	142,80	142,70	142,90	-1,86%	137,70	143,10	141,15	94.022.704	666.103
HEKTS	3,78	3,77	3,78	5,00%	3,55	3,83	3,72	777.889.190	209.299.825
HKTM	13,37	13,37	13,38	3,64%	12,72	13,43	13,20	32.048.145	2.428.798
HLGYO	5,68	5,67	5,68	3,27%	5,42	5,70	5,56	113.938.111	20.479.258
HOROZ	70,75	70,65	70,75	6,87%	65,95	71,20	69,32	131.955.444	1.903.565
HRKET	71,95	71,90	72,00	2,64%	70,00	72,40	71,37	62.481.098	875.482
HTTBT	39,16	39,12	39,18	1,98%	37,70	40,78	38,72	17.358.923	448.281
HUBVC	3,34	3,32	3,34	1,83%	2,98	3,35	3,18	5.394.433	1.696.410
HUNER	3,74	3,73	3,74	6,86%	3,37	3,76	3,66	104.273.345	28.523.277
HURGZ	7,72	7,70	7,73	7,22%	7,02	7,76	7,44	82.296.769	11.057.727
ICBCT	23,22	23,22	-	9,94%	22,00	23,22	22,94	51.319.877	2.237.004
ICUGS	5,86	5,85	5,86	2,45%	5,63	6,07	5,84	20.701.378	3.542.976
IDGYO	3,78	3,77	3,78	6,78%	3,30	3,89	3,73	4.641.574	1.245.208
IEYHO	113,60	113,50	113,60	3,18%	113,00	114,90	113,90	452.299.110	3.970.952
IHAAS	74,95	74,95	75,00	2,46%	72,95	76,00	74,35	31.833.552	428.187
IHEVA	2,14	2,13	2,14	1,42%	2,09	2,15	2,12	1.344.043	633.508
IHGZT	1,42	1,41	1,42	3,65%	1,36	1,43	1,41	10.470.734	7.453.814
IHLAS	1,99	1,98	1,99	3,11%	1,90	1,99	1,96	27.787.908	14.182.753
IHLGM	1,99	1,98	1,99	3,11%	1,90	1,99	1,96	26.202.867	13.383.614
IHYAY	1,68	1,68	1,69	1,82%	1,64	1,70	1,68	5.412.397	3.218.434
IMASM	3,31	3,31	3,32	2,80%	3,17	3,33	3,26	54.456.843	16.687.417
INDES	11,00	10,99	11,00	3,77%	10,25	11,06	10,89	75.275.912	6.915.406
INFO	3,56	3,57	3,58	3,79%	3,34	3,59	3,48	44.149.921	12.683.021
INGRM	420,75	420,25	420,75	4,15%	383,00	423,00	414,35	13.329.606	32.170
INTEK	215,60	-	-	-6,38%	215,60	215,60	215,60	682.158	3.164
INTEM	277,25	276,75	277,25	5,02%	252,50	278,75	273,10	40.152.539	147.024
INVEO	7,79	7,78	7,79	3,18%	7,18	7,81	7,66	46.741.119	6.100.769
INVES	610,00	609,50	610,50	3,39%	589,00	611,00	600,32	102.668.154	171.023
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,00	-	-	-2,70%	72,00	72,00	72,00	326.448	4.534
ISBTR	410.000,00	-	-	2,12%	410.000,00	410.000,00	410.000,00	1.230.000	3
ISCTR	12,96	12,95	12,96	2,05%	12,25	12,99	12,68	4.675.060.247	368.640.764
ISDMR	54,65	54,60	54,65	4,10%	52,30	57,55	53,78	116.003.941	2.157.114
ISFIN	18,69	18,68	18,69	-0,05%	17,95	19,00	18,56	47.816.560	2.576.769
ISGSY	105,10	105,00	105,10	1,25%	100,50	105,30	104,03	71.234.173	684.775
ISGYO	20,34	20,32	20,34	-0,29%	19,83	22,44	20,36	71.587.303	3.515.530
ISKPL	15,80	-	15,80	-9,97%	15,80	16,50	15,81	518.324.331	32.795.525
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,38	37,36	37,38	0,54%	36,92	38,00	37,28	393.704.703	10.560.374
ISSEN	8,77	8,76	8,78	-2,56%	8,26	9,01	8,67	65.540.403	7.558.523
ISYAT	8,03	8,03	8,04	2,16%	7,75	8,11	7,98	7.571.542	948.443
IZENR	11,37	11,36	11,37	0,80%	10,77	11,63	11,26	833.386.282	73.985.949
IZFAS	62,65	62,50	62,65	1,38%	59,60	63,00	61,62	194.302.147	3.153.163
IZINV	66,35	66,25	66,35	2,08%	64,30	67,00	66,07	20.441.985	309.381
IZMDC	7,07	7,06	7,07	0,86%	6,85	7,09	7,00	42.160.395	6.022.843
JANTS	17,11	17,10	17,11	4,20%	16,33	17,14	16,93	28.491.855	1.683.418
KAPLM	583,50	583,00	584,00	8,56%	502,50	591,00	557,97	81.993.544	146.950
KAREL	12,65	12,65	-	10,00%	11,44	12,65	12,25	173.350.701	14.146.563
KARSN	12,73	12,73	-	9,93%	11,43	12,73	12,17	226.654.439	18.621.758
KARTN	104,60	104,50	104,60	3,56%	94,00	105,80	102,61	49.726.400	484.606
KATMR	2,68	2,67	2,68	3,88%	2,51	2,68	2,63	132.201.182	50.266.912
KAYSE	4,53	4,52	4,53	2,95%	4,20	4,53	4,47	39.540.060	8.856.383
KBORU	24,58	24,58	24,62	5,58%	23,00	24,70	23,81	135.305.381	5.683.534
KCAER	11,91	11,90	11,91	8,17%	10,94	12,01	11,54	152.414.661	13.205.210
KCHOL	186,00	186,00	186,10	1,47%	179,00	186,60	183,74	2.997.585.964	16.313.934
KENT	380,00	-	-	0,00%	380,00	380,00	380,00	260.300	685
KERVN	5,21	-	-	4,41%	5,21	5,21	5,21	700.636	134.479
KFEIN	9,03	9,03	9,04	3,91%	8,10	9,20	8,93	107.424.386	12.032.003
KGYO	11,30	11,27	11,30	-0,70%	10,86	11,41	11,22	60.518.702	5.392.596
KIMMR	17,10	17,09	17,10	1,24%	16,16	17,17	16,97	35.622.982	2.099.618
KLGYO	4,77	4,77	4,78	3,25%	4,64	4,80	4,74	30.536.012	6.441.308
KLKIM	30,44	30,46	30,48	1,60%	29,84	30,66	30,25	50.677.678	1.675.405
KLMSN	31,38	31,36	31,40	3,29%	29,00	31,66	31,18	16.083.709	515.924
KLNMA	8,80	-	-	-2,22%	8,80	8,80	8,80	95.190	10.817
KLRHO	100,80	100,70	100,80	2,39%	96,00	102,80	99,74	285.065.210	2.858.225
KLSER	26,76	26,72	26,76	0,98%	26,08	27,22	26,69	40.814.717	1.529.285
KLSYN	9,64	9,64	9,66	7,35%	8,85	9,66	9,25	25.357.290	2.742.744
KLYPV	57,70	57,65	57,70	3,04%	54,20	57,75	56,92	105.389.609	1.851.511
KMPUR	20,70	20,68	20,70	4,55%	19,40	20,94	20,23	54.465.611	2.692.571
KNFRT	12,09	12,08	12,09	4,49%	11,05	12,13	11,81	16.282.602	1.378.519
KOCMT	2,54	2,53	2,54	3,67%	2,36	2,54	2,50	52.863.359	21.147.940
KONKA	13,99	13,97	13,99	1,97%	13,07	14,23	13,82	16.713.982	1.209.266
KONTR	8,37	8,36	8,37	4,36%	7,88	8,44	8,25	642.379.031	77.905.334
KONYA	3.750,00	3.750,00	3.752,50	1,69%	3.600,00	3.775,00	3.724,55	36.035.013	9.675
KOPOL	5,72	5,71	5,72	4,76%	5,03	5,82	5,44	61.011.379	11.226.466
KORDS	80,55	80,45	80,55	1,70%	77,30	83,90	80,26	84.026.671	1.046.988
KOTON	14,42	14,41	14,42	2,27%	13,81	14,45	14,29	32.113.889	2.247.774
KRDMA	34,72	34,70	34,76	5,40%	32,86	34,76	33,86	164.700.748	4.864.654
KRDMB	98,05	98,00	98,05	3,21%	92,00	98,40	97,23	950.799.683	9.778.715
KRDMD	39,70	39,68	39,70	5,92%	36,50	39,78	38,48	1.249.192.504	32.463.921
KRGYO	2,66	2,65	2,66	2,31%	2,61	2,68	2,65	12.846.278	4.844.401
KRONT	16,97	16,96	16,99	4,95%	15,78	17,73	16,74	19.512.772	1.165.858
KRPLS	8,67	8,67	8,69	2,48%	8,23	8,72	8,57	12.758.375	1.489.617
KRSTL	11,14	11,12	11,14	5,00%	10,48	11,18	10,91	80.283.984	7.362.415
KRTEK	23,60	23,60	23,72	0,94%	22,76	24,00	23,44	2.096.173	89.427
KRVGD	3,12	3,12	3,13	4,00%	2,99	3,13	3,06	13.912.623	4.543.652
KSTUR	2.707,50	-	-	-3,82%	2.707,50	2.707,50	2.707,50	257.213	95
KTLEV	112,20	112,10	112,20	-1,58%	108,00	116,80	112,49	2.761.546.553	24.549.060
KTSKR	111,30	111,40	111,50	4,31%	105,10	112,60	109,52	75.374.854	688.232
KUTPO	87,80	87,80	88,05	1,50%	84,90	89,00	86,88	29.528.798	339.900
KUVVA	153,90	151,70	153,90	5,99%	143,80	155,00	149,03	7.648.165	51.321
KUYAS	78,05	77,95	78,05	2,36%	73,00	80,00	76,27	215.529.136	2.825.986
KZBGY	2,89	2,88	2,89	2,12%	2,74	2,90	2,84	123.747.306	43.556.801
KZGYO	23,20	23,14	23,18	2,84%	22,48	23,46	22,93	19.877.456	866.859
LIDER	113,10	112,90	113,10	-5,67%	108,00	118,90	114,29	166.254.229	1.454.652
LIDFA	2,94	2,93	2,94	3,16%	2,80	3,04	2,94	19.877.064	6.763.988
LILAK	33,42	33,38	33,42	3,34%	32,12	33,44	32,85	80.253.451	2.443.215
LINK	6,19	6,18	6,19	5,63%	5,66	6,23	6,08	193.927.967	31.914.881
LKMNH	16,02	16,01	16,03	3,35%	15,50	16,34	15,96	35.184.232	2.204.007
LMKDC	35,40	35,38	35,42	0,91%	34,10	36,00	35,26	134.103.095	3.803.108
LOGO	148,40	148,30	148,40	4,36%	139,90	149,80	145,06	73.791.547	508.692
LRSHO	3,42	3,42	3,43	3,01%	3,24	3,44	3,37	38.932.112	11.556.481
LUKSK	97,90	97,85	97,95	3,11%	90,10	98,15	96,17	6.040.385	62.811
LXGYO	15,44	15,43	15,45	4,54%	14,45	15,50	15,20	241.601.095	15.898.728
LYDHO	186,90	186,40	186,70	5,24%	177,60	188,30	183,74	57.346.829	312.104
LYDYE	16.040,00	16.040,00	16.085,00	5,32%	15.230,00	16.135,00	15.910,98	17.422.525	1.095
MAALT	1.210,00	1.210,00	-	10,00%	1.040,00	1.210,00	1.163,95	220.651.708	189.572
MACKO	43,02	43,00	43,06	2,43%	41,10	43,26	42,51	34.074.646	801.662
MAGEN	56,25	56,20	56,35	-1,49%	53,35	57,55	55,84	201.914.218	3.615.801
MAKIM	16,48	16,46	16,48	2,81%	15,44	16,70	16,37	18.328.649	1.119.764
MAKTK	12,43	12,42	12,44	3,67%	11,92	12,74	12,28	25.810.799	2.101.281
MANAS	24,54	24,52	24,56	2,85%	23,02	26,24	24,91	1.018.100.563	40.878.759
MARBL	12,56	12,55	12,57	3,63%	12,05	12,57	12,30	21.180.300	1.722.104
MARKA	54,95	54,90	54,95	3,58%	52,50	56,10	54,88	49.798.647	907.410
MARMR	2,60	2,59	2,60	3,17%	2,43	2,61	2,55	165.894.847	65.163.070
MARTI	1,72	1,71	1,72	6,17%	1,59	1,72	1,68	84.892.697	50.438.345
MAVI	40,42	40,38	40,42	2,23%	39,52	40,80	40,19	134.915.918	3.357.266
MCARD	180,80	180,50	180,70	7,81%	167,70	182,00	177,66	397.993.362	2.240.170
MEDTR	28,96	28,88	28,96	2,55%	27,60	28,96	28,68	4.395.984	153.304
MEGAP	2,21	-	-	-5,15%	2,21	2,21	2,21	577.502	261.313
MEGMT	74,10	74,05	74,15	0,88%	69,00	74,90	73,40	428.639.729	5.839.977
MEKAG	3,78	3,77	3,78	2,44%	3,61	3,78	3,73	44.872.091	12.035.837
MEPET	21,56	21,48	21,56	1,99%	19,11	21,70	20,65	5.123.489	248.086
MERCN	20,30	20,26	20,30	4,32%	18,75	20,52	19,89	63.266.423	3.181.638
MERIT	15,56	15,55	15,56	2,44%	14,38	15,57	15,32	28.181.492	1.840.144
MERKO	2,09	2,08	2,09	4,50%	1,96	2,09	2,05	69.823.143	34.134.116
METRO	7,20	7,19	7,20	4,80%	6,82	7,21	7,04	57.397.599	8.153.219
MEYSU	17,77	17,76	17,77	7,70%	16,40	17,89	17,42	322.985.061	18.543.445
MGROS	667,50	666,50	667,00	1,29%	647,50	669,00	660,77	1.023.678.396	1.549.216
MHRGY	4,24	4,23	4,24	5,47%	3,99	4,24	4,14	15.356.838	3.712.170
MIATK	45,66	45,62	45,66	8,25%	42,14	45,72	44,35	872.483.789	19.672.756
MMCAS	59,90	-	-	-2,12%	59,90	59,90	59,90	33.784	564
MNDRS	11,31	11,30	11,32	3,10%	10,84	11,33	11,13	20.450.942	1.837.048
MNDTR	5,53	5,52	5,53	0,36%	5,36	5,55	5,47	15.267.679	2.791.598
MOBTL	14,84	14,84	14,85	4,58%	13,86	14,89	14,43	52.406.518	3.630.776
MOGAN	12,14	12,12	12,14	1,34%	11,61	12,23	12,03	206.289.594	17.154.028
MOPAS	38,66	38,64	38,66	5,46%	36,50	38,70	37,88	86.826.043	2.292.329
MPARK	454,75	454,50	455,00	2,19%	435,00	459,75	451,97	161.860.642	358.121
MRGYO	1,50	1,49	1,50	6,38%	1,36	1,51	1,46	91.037.957	62.345.722
MRSHL	1.464,00	1.463,00	1.465,00	4,57%	1.375,00	1.484,00	1.437,67	10.157.159	7.065
MSGYO	5,79	5,78	5,79	1,40%	5,55	5,80	5,73	9.234.777	1.613.184
MTRKS	22,54	22,52	22,56	0,71%	21,94	22,90	22,57	35.266.451	1.562.674
MTRYO	9,37	9,27	9,37	0,86%	8,41	9,46	9,13	2.515.116	275.521
MZHLD	6,00	5,99	6,00	1,35%	5,91	6,18	5,99	1.066.106	178.023
NATEN	6,82	6,81	6,82	2,10%	6,37	6,83	6,74	72.170.197	10.714.885
NETAS	62,35	62,30	62,35	3,31%	58,00	62,55	61,50	17.320.901	281.643
NETCD	158,80	158,70	158,90	7,66%	146,50	159,50	155,47	749.698.299	4.822.141
NIBAS	5,73	5,72	5,74	-4,98%	5,57	6,40	5,80	211.273.867	36.404.690
NTGAZ	12,56	12,55	12,56	2,53%	11,77	12,66	12,42	86.890.480	6.994.633
NTHOL	36,60	36,58	36,62	1,72%	35,12	36,64	36,19	31.439.323	868.762
NUGYO	8,84	8,83	8,85	3,39%	8,55	8,88	8,75	8.799.043	1.005.642
NUHCM	219,10	218,60	219,00	2,86%	211,80	233,40	215,71	12.547.725	58.169
OBAMS	8,51	8,50	8,51	0,35%	8,27	8,54	8,44	359.982.019	42.664.789
OBASE	35,58	35,58	35,64	2,36%	33,28	36,08	34,78	13.344.142	383.643
ODAS	6,92	6,91	6,92	3,28%	6,55	6,94	6,80	258.861.703	38.059.370
ODINE	1.164,00	1.164,00	1.165,00	-2,43%	1.135,00	1.190,00	1.164,89	160.065.729	137.409
OFSYM	57,45	57,35	57,45	3,79%	54,90	59,40	57,09	29.361.086	514.323
ONCSM	357,00	357,00	357,25	4,39%	342,00	364,75	355,66	130.743.491	367.609
ONRYT	66,75	66,75	66,80	4,30%	62,00	67,35	65,66	74.890.490	1.140.607
ORCAY	4,64	4,63	4,64	2,20%	4,13	4,72	4,57	6.319.300	1.383.057
ORGE	104,80	104,60	104,80	7,99%	96,05	105,60	102,71	255.116.264	2.483.908
ORMA	189,80	-	-	-2,72%	189,80	189,80	189,80	356.065	1.876
OSMEN	7,40	7,40	7,42	4,23%	7,00	7,44	7,29	9.719.577	1.333.154
OSTIM	2,61	2,60	2,61	1,95%	2,51	2,63	2,57	20.381.070	7.938.198
OTKAR	376,25	375,75	376,00	4,51%	360,50	380,25	374,47	273.764.681	731.065
OTTO	239,70	239,70	240,00	-3,50%	223,60	250,00	231,06	286.141.500	1.238.390
OYAKC	20,36	20,36	20,38	0,99%	19,40	20,40	20,10	276.295.255	13.743.582
OYAYO	54,80	54,75	54,80	4,08%	49,76	56,75	52,96	10.438.612	197.090
OYLUM	8,67	8,65	8,67	1,88%	8,20	8,81	8,60	11.258.529	1.308.517
OYYAT	47,06	47,06	47,16	2,48%	43,24	47,16	46,25	5.831.771	126.102
OZATD	1.108,00	1.100,00	1.108,00	2,21%	1.010,00	1.131,00	1.065,28	121.455.267	114.013
OZGYO	2,19	2,18	2,19	5,80%	2,09	2,19	2,15	42.016.176	19.565.680
OZKGY	12,36	12,34	12,36	1,64%	12,09	12,50	12,29	33.949.851	2.763.332
OZRDN	32,92	32,38	32,92	4,05%	29,16	33,34	31,31	7.239.842	231.253
OZSUB	27,10	27,08	27,12	2,73%	24,94	27,14	26,72	24.463.449	915.415
OZYSR	11,67	11,65	11,67	2,01%	11,00	11,98	11,52	15.832.214	1.374.429
PAGYO	125,70	125,70	125,90	1,37%	123,10	127,50	125,10	12.383.284	98.989
PAHOL	1,55	1,54	1,55	4,73%	1,49	1,55	1,53	307.087.347	200.433.228
PAMEL	79,80	79,75	79,85	1,33%	78,25	80,70	79,44	9.655.852	121.548
PAPIL	15,12	15,12	15,13	2,16%	14,46	15,20	14,94	96.034.489	6.429.548
PARSN	80,75	80,70	80,80	1,44%	76,90	80,95	79,79	26.876.193	336.831
PASEU	108,20	108,20	108,30	3,64%	101,20	108,40	104,86	355.784.434	3.393.100
PATEK	20,92	20,90	20,92	4,81%	19,60	20,98	20,51	252.168.657	12.297.622
PCILT	33,10	33,10	-	9,97%	29,20	33,10	32,46	84.781.330	2.611.856
PEKGY	12,87	12,86	12,87	5,75%	12,05	13,08	12,69	1.733.668.792	136.614.682
PENGD	13,53	13,53	13,54	0,97%	12,74	13,65	13,27	108.312.943	8.161.137
PENTA	14,60	14,60	14,63	2,60%	13,95	14,67	14,38	28.455.079	1.978.811
PETKM	22,92	22,90	22,92	0,70%	21,78	22,96	22,53	842.050.767	37.369.071
PETUN	13,17	13,17	13,19	2,09%	12,35	13,20	13,00	14.534.095	1.118.228
PGSUS	165,60	165,50	165,60	1,66%	161,50	167,00	164,43	1.788.151.031	10.874.586
PINSU	11,14	11,12	11,14	2,48%	10,78	11,16	11,03	20.349.274	1.845.014
PKART	140,30	140,30	-	9,95%	127,00	140,30	136,59	61.616.640	451.122
PKENT	146,80	146,70	146,80	3,38%	141,90	147,50	145,08	15.682.710	108.098
PLTUR	22,40	22,38	22,40	1,82%	21,16	22,40	22,11	49.347.987	2.231.573
PNLSN	44,48	44,46	44,50	4,12%	41,84	45,16	43,73	26.889.946	614.863
PNSUT	13,74	13,74	13,76	3,15%	13,12	13,81	13,60	29.498.805	2.169.544
POLHO	19,39	19,35	19,39	3,86%	17,50	19,41	19,00	40.586.607	2.135.769
POLTK	5.025,00	5.022,50	5.027,50	2,66%	4.880,00	5.150,00	4.993,80	16.294.763	3.263
PRDGS	7,64	7,63	7,64	4,51%	7,09	7,65	7,43	31.944.650	4.299.457
PRKAB	38,50	38,48	38,54	5,31%	36,34	38,70	38,00	35.234.761	927.275
PRKME	16,85	16,85	16,88	4,98%	16,00	17,31	16,72	13.287.307	794.557
PRZMA	39,68	-	-	-9,98%	39,68	39,68	39,68	5.766.218	145.318
PSDTC	119,90	119,40	119,90	1,18%	112,60	120,70	118,46	2.874.453	24.266
PSGYO	2,97	2,96	2,97	4,21%	2,80	2,97	2,90	294.233.737	101.456.229
QNBFK	36,00	-	-	-4,00%	36,00	36,00	36,00	171.972	4.777
QNBTR	225,00	-	-	9,97%	225,00	225,00	225,00	1.207.575	5.367
QUAGR	3,47	3,46	3,47	4,20%	3,26	3,54	3,44	178.317.185	51.865.971
RALYH	246,30	246,30	246,60	7,09%	208,40	247,40	232,07	307.678.200	1.325.818
RAYSG	182,10	181,90	182,10	2,48%	174,00	182,20	179,77	21.067.623	117.192
REEDR	6,80	6,79	6,80	4,94%	6,46	6,81	6,71	89.191.455	13.302.318
RGYAS	190,00	190,00	190,20	4,86%	179,50	195,10	188,32	464.238.225	2.465.225
RNPOL	2,35	2,35	2,36	8,80%	2,12	2,37	2,34	10.666.033	4.562.055
RODRG	29,00	28,94	29,00	3,79%	26,02	29,52	28,16	9.071.825	322.201
RTALB	3,76	3,75	3,76	3,01%	3,54	3,80	3,71	138.675.452	37.382.296
RUBNS	31,68	31,66	31,70	-0,44%	30,90	32,08	31,62	90.442.640	2.860.394
RUZYE	11,48	11,47	11,48	3,05%	11,00	11,49	11,28	46.062.086	4.082.266
RYGYO	29,34	29,34	29,38	1,17%	28,04	29,90	29,19	27.767.287	951.145
RYSAS	19,73	19,71	19,73	3,52%	18,78	19,88	19,49	162.209.824	8.322.068
SAFKR	22,66	22,62	22,66	6,09%	21,64	22,80	22,46	75.499.096	3.360.862
SAHOL	87,85	87,85	87,90	0,69%	85,10	88,40	87,04	3.353.112.804	38.523.226
SAMAT	5,96	5,96	6,00	6,62%	5,31	6,13	5,93	14.848.609	2.504.625
SANEL	38,00	38,00	38,10	1,71%	33,64	38,50	35,92	10.043.321	279.628
SANFM	8,13	8,12	8,13	2,78%	7,65	8,13	7,88	64.286.942	8.161.370
SANKO	21,78	21,76	21,78	0,93%	20,80	21,92	21,59	5.240.048	242.665
SARKY	27,48	27,48	27,50	3,70%	25,96	27,76	27,06	198.450.239	7.333.031
SASA	2,61	2,60	2,61	3,16%	2,44	2,62	2,56	5.358.697.252	2.091.164.584
SAYAS	52,30	52,30	52,40	6,95%	46,20	52,40	50,75	65.681.461	1.294.123
SDTTR	251,50	251,00	251,50	1,00%	235,10	254,00	249,17	180.003.733	722.408
SEGMN	55,40	55,30	55,40	4,82%	49,98	55,60	54,11	66.866.433	1.235.866
SEGYO	4,61	4,60	4,61	2,67%	4,49	4,61	4,56	11.752.918	2.578.262
SEKFK	10,00	9,99	10,00	-5,57%	9,54	10,65	10,10	7.445.772	737.005
SEKUR	7,11	7,10	7,11	3,95%	6,77	7,28	7,01	4.539.215	647.526
SELEC	100,30	100,20	100,30	2,24%	92,10	101,50	98,79	49.131.602	497.325
SELVA	2,10	2,09	2,10	5,00%	2,00	2,10	2,07	84.436.513	40.788.824
SERNT	9,50	9,49	9,50	6,15%	8,79	9,52	9,25	80.059.690	8.655.152
SEYKM	5,04	5,01	5,04	2,86%	4,66	5,07	4,91	3.461.245	704.879
SILVR	2,63	2,62	2,63	1,94%	2,41	2,70	2,60	2.993.304	1.152.343
SISE	43,80	43,78	43,80	2,10%	42,14	43,92	43,20	1.955.570.120	45.270.537
SKBNK	13,31	13,30	13,31	4,89%	12,68	13,35	13,16	295.516.461	22.458.842
SKTAS	3,36	3,35	3,36	3,70%	3,20	3,37	3,32	16.615.622	5.012.618
SKYLP	325,00	321,50	325,00	2,28%	302,00	328,25	315,01	16.521.851	52.448
SKYMD	12,80	12,80	12,82	2,24%	12,20	12,85	12,57	41.297.399	3.286.136
SMART	34,72	34,64	34,72	6,83%	32,48	35,04	33,83	75.250.336	2.224.268
SMRTG	11,70	11,70	11,71	6,65%	10,84	11,87	11,51	586.453.476	50.946.054
SMRVA	15,86	15,85	15,86	2,39%	14,94	15,98	15,60	234.545.433	15.037.015
SNGYO	3,44	3,44	3,45	0,29%	3,32	3,47	3,42	134.823.131	39.472.615
SNICA	3,95	3,94	3,95	2,07%	3,83	3,99	3,91	54.566.564	13.950.405
SNPAM	21,00	-	-	0,00%	21,00	21,00	21,00	230.244	10.964
SODSN	9,49	-	-	-0,94%	9,49	9,49	9,49	66.525	7.010
SOKE	17,84	17,82	17,85	0,22%	17,00	18,12	17,75	62.798.974	3.538.144
SOKM	49,40	49,38	49,40	3,65%	46,46	49,50	48,24	280.272.073	5.810.387
SONME	131,90	130,80	131,70	3,13%	121,00	132,40	128,39	3.710.570	28.901
SRVGY	2,93	2,93	2,94	2,09%	2,85	2,95	2,91	40.710.515	14.003.540
SUMAS	335,00	-	-	0,00%	335,00	335,00	335,00	317.915	949
SUNTK	31,78	31,78	31,82	3,52%	30,50	32,06	31,72	18.070.761	569.748
SURGY	64,55	64,55	64,60	3,53%	61,60	66,10	63,46	191.213.188	3.013.170
SUWEN	7,64	7,63	7,64	3,24%	7,00	7,70	7,51	13.412.860	1.786.658
SVGYO	18,27	18,25	18,27	5,79%	16,83	18,75	18,06	421.989.142	23.371.979
TABGD	260,00	259,75	260,00	0,10%	243,80	261,25	254,16	195.463.047	769.062
TARKM	495,50	495,25	495,50	2,16%	466,75	502,50	488,50	129.132.806	264.347
TATEN	15,60	15,59	15,60	5,26%	14,00	15,70	15,32	258.954.331	16.901.965
TATGD	20,44	20,42	20,46	4,29%	19,46	20,74	20,06	42.595.225	2.123.146
TAVHL	253,00	252,75	253,00	3,35%	240,20	254,00	247,17	868.756.144	3.514.799
TBORG	134,30	134,30	134,40	2,83%	129,00	134,60	132,53	21.189.594	159.887
TCELL	106,10	106,10	106,20	0,09%	100,80	107,20	104,15	2.764.726.299	26.546.014
TCKRC	139,80	139,70	139,80	8,79%	127,50	141,30	136,32	773.843.597	5.676.524
TDGYO	14,48	13,72	13,89	9,45%	12,21	14,48	13,40	4.674.483	348.861
TEHOL	27,74	27,72	27,74	4,13%	25,16	28,18	27,03	1.811.549.077	67.023.348
TEKTU	10,12	10,11	10,12	3,16%	9,10	10,18	9,91	56.540.105	5.703.660
TERA	225,80	225,70	225,80	2,17%	210,10	226,40	221,68	2.262.994.894	10.208.627
TEZOL	18,22	18,21	18,23	-0,87%	17,16	18,28	17,65	104.745.815	5.935.156
TGSAS	178,00	177,90	178,10	0,96%	165,00	178,80	172,29	72.680.552	421.842
THYAO	281,00	280,75	281,00	2,55%	271,50	283,75	280,56	7.660.316.776	27.303.675
TKFEN	125,40	125,10	125,40	5,91%	118,00	125,50	121,99	301.303.137	2.470.000
TKNSA	19,92	19,92	19,93	2,15%	19,02	20,28	19,80	53.299.316	2.692.027
TLMAN	92,80	92,65	92,80	2,83%	89,00	93,00	90,93	7.889.029	86.757
TMPOL	308,25	308,00	308,50	-0,32%	278,50	311,25	299,29	163.382.597	545.905
TMSN	97,10	97,05	97,10	2,53%	92,10	97,60	95,97	53.224.175	554.610
TNZTP	23,76	23,72	23,76	4,39%	22,64	23,78	23,22	30.885.339	1.330.193
TOASO	292,75	292,50	292,75	4,46%	275,00	293,50	286,85	646.105.450	2.252.396
TRALT	43,52	43,50	43,52	6,67%	40,26	43,60	42,10	3.026.078.641	71.880.145
TRCAS	44,52	44,46	44,52	1,83%	43,40	44,94	44,09	34.329.571	778.587
TRENJ	84,55	84,55	84,60	4,77%	80,65	84,90	82,89	207.196.431	2.499.793
TRGYO	91,70	91,70	91,75	0,11%	88,50	92,70	91,65	138.249.515	1.508.381
TRHOL	1.484,00	1.480,00	1.484,00	3,06%	1.355,00	1.499,00	1.437,55	65.300.569	45.425
TRILC	2,44	2,43	2,44	-3,56%	2,32	2,54	2,43	460.309.530	189.530.547
TRMET	108,40	108,20	108,30	7,01%	101,50	108,80	105,44	326.488.326	3.096.315
TSGYO	6,32	6,33	6,34	0,96%	6,06	6,39	6,31	6.347.699	1.006.299
TSKB	11,22	11,21	11,22	-0,44%	10,94	11,27	11,19	397.793.478	35.560.838
TSPOR	0,94	0,93	0,94	3,30%	0,90	0,94	0,93	88.631.949	95.709.083
TTKOM	58,90	58,85	58,90	2,52%	56,25	59,25	58,16	801.163.447	13.774.697
TTRAK	444,75	444,25	444,50	2,24%	425,00	445,25	437,82	54.576.035	124.654
TUCLK	4,15	4,14	4,15	3,23%	4,00	4,16	4,09	56.836.335	13.892.278
TUKAS	2,40	2,39	2,40	3,90%	2,25	2,40	2,35	167.600.281	71.187.248
TUPRS	243,80	243,70	243,80	0,87%	239,00	246,00	242,26	2.347.101.979	9.688.571
TUREX	8,02	8,01	8,02	4,70%	7,70	8,03	7,89	112.165.629	14.208.288
TURGG	30,68	30,60	30,68	2,82%	29,78	31,02	30,57	12.170.295	398.119
TURSG	12,70	12,69	12,70	4,87%	12,14	13,10	12,66	807.751.985	63.817.806
UCAYM	32,68	32,64	32,68	8,93%	29,80	33,00	32,37	942.228.300	29.105.955
UFUK	1.353,00	1.351,00	1.353,00	5,37%	1.254,00	1.365,00	1.320,17	14.136.403	10.708
ULAS	26,82	26,72	26,82	1,21%	25,52	26,98	26,18	5.429.285	207.371
ULKER	111,90	111,80	111,90	0,09%	107,00	112,30	110,71	551.374.669	4.980.227
ULUFA	3,75	3,74	3,75	2,46%	3,59	3,85	3,71	35.642.031	9.606.226
ULUSE	310,50	310,25	310,50	6,79%	280,00	315,00	303,57	204.633.022	674.093
ULUUN	8,92	8,91	8,93	3,72%	8,40	8,94	8,75	42.052.931	4.807.076
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,78	12,78	12,79	2,24%	12,18	12,89	12,67	11.097.226	875.908
USAK	1,55	1,54	1,55	4,73%	1,45	1,55	1,52	51.028.915	33.548.860
VAKBN	30,02	30,00	30,02	0,94%	28,68	30,12	29,57	1.263.485.788	42.722.311
VAKFA	12,03	12,03	12,04	3,71%	11,26	12,07	11,89	104.080.344	8.752.265
VAKFN	1,68	1,68	1,69	4,35%	1,58	1,70	1,67	246.434.496	148.048.147
VAKKO	73,60	73,50	73,65	3,01%	69,65	74,20	72,64	15.886.913	218.715
VANGD	86,20	85,25	86,20	2,19%	82,50	89,90	84,92	7.895.329	92.979
VBTYZ	24,84	24,82	24,86	4,19%	22,60	24,98	24,28	69.889.122	2.878.795
VERTU	38,02	37,98	38,04	2,04%	35,02	38,08	37,37	19.288.843	516.233
VERUS	586,00	586,00	587,00	2,27%	571,00	600,00	580,53	18.129.212	31.229
VESBE	6,69	6,68	6,70	1,67%	6,51	6,72	6,63	39.663.654	5.983.842
VESTL	25,94	25,90	25,94	1,49%	24,64	26,02	25,62	133.727.551	5.220.295
VKFYO	29,20	29,02	29,20	0,14%	27,30	29,90	29,06	3.709.957	127.650
VKGYO	2,65	2,64	2,65	1,92%	2,57	2,65	2,62	29.404.582	11.217.960
VKING	24,80	24,76	24,82	2,99%	23,80	24,86	24,45	6.609.606	270.300
VRGYO	2,12	2,11	2,12	1,92%	2,08	2,14	2,11	57.431.505	27.264.771
VSNMD	78,75	78,75	78,80	2,74%	75,50	78,90	78,03	53.726.641	688.518
YAPRK	12,97	12,96	12,98	3,93%	12,01	13,06	12,81	51.545.872	4.022.528
YATAS	40,64	40,60	40,64	2,11%	38,84	41,30	40,20	45.458.380	1.130.842
YAYLA	25,72	25,68	25,72	3,71%	23,50	25,76	25,27	14.732.973	582.920
YBTAS	15,40	-	-	-0,65%	15,40	15,40	15,40	382.243	24.821
YEOTK	111,20	111,10	111,20	8,81%	102,20	111,20	108,61	1.249.195.618	11.501.448
YESIL	1,49	1,48	1,49	2,05%	1,38	1,49	1,47	18.393.596	12.545.177
YGGYO	229,40	229,20	229,40	0,35%	224,60	233,70	229,77	26.406.550	114.925
YIGIT	23,50	23,48	23,50	2,17%	22,72	23,52	23,27	59.618.283	2.562.195
YKBNK	32,58	32,56	32,58	1,43%	30,42	32,66	31,96	7.688.806.602	240.584.937
YKSLN	3,28	3,27	3,28	3,80%	3,11	3,29	3,23	16.406.338	5.086.587
YONGA	53,50	-	-	0,00%	53,50	53,50	53,50	136.479	2.551
YUNSA	9,51	9,50	9,51	4,16%	8,81	9,54	9,27	85.011.043	9.171.886
YYAPI	0,96	-	-	-4,00%	0,96	0,96	0,96	956.927	996.799
YYLGD	11,43	11,43	11,44	1,60%	11,06	11,46	11,29	59.149.802	5.237.598
ZEDUR	9,47	9,46	9,47	5,46%	9,00	9,49	9,34	30.423.503	3.258.433
ZERGY	14,77	14,76	14,77	-0,27%	13,52	15,17	14,53	264.623.580	18.218.969
ZGYO	36,70	36,70	36,74	6,50%	34,34	37,22	36,19	259.882.876	7.181.174
ZOREN	2,99	2,98	2,99	3,10%	2,88	2,99	2,95	72.466.739	24.608.941
ZRGYO	17,86	17,85	17,87	2,58%	16,78	18,05	17,79	14.263.328	801.628

Midas’ın Kulakları

Tümünü Gör

May 22, 2026 • 3 saat once

Borsa güne nasıl başladı?

May 22, 2026 • 3 saat once

Altın fiyatları ne kadar? (22 Mayıs)

May 22, 2026 • 3 saat once

Günün öne çıkan gelişmeleri: ONCSM, YKBNK, CWENE, AYES, ENERY (22 Mayıs)

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