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	17,03	17,01	17,03	4,74%	16,63	17,25	16,93	137.349.177	8.115.066
A1YEN	30,20	30,20	30,22	2,65%	29,78	30,60	30,11	49.461.735	1.642.624
ACSEL	104,40	104,20	104,40	2,15%	103,50	105,00	104,21	9.161.591	87.916
ADEL	33,44	33,40	33,44	1,95%	32,84	33,62	33,29	30.628.601	920.197
ADESE	1,03	1,02	1,03	3,00%	1,02	1,03	1,02	56.171.533	54.873.981
ADGYO	52,75	52,80	52,95	5,39%	50,65	54,00	52,39	41.011.090	782.764
AEFES	17,44	17,43	17,44	3,26%	17,00	17,49	17,21	438.392.544	25.477.178
AFYON	15,51	15,50	15,51	2,04%	15,36	15,56	15,46	41.037.685	2.654.047
AGESA	214,60	214,60	214,70	2,19%	212,00	216,40	214,66	26.827.312	124.975
AGHOL	29,98	29,96	30,00	3,09%	29,62	30,28	29,95	50.979.597	1.701.927
AGROT	2,84	2,84	2,85	2,90%	2,79	2,86	2,82	30.244.302	10.711.979
AGYO	7,75	7,74	7,75	1,31%	7,65	7,82	7,75	1.604.934	206.979
AHGAZ	23,96	23,92	23,94	-1,24%	23,76	24,48	24,08	94.097.720	3.907.418
AHSGY	19,89	19,87	19,89	2,53%	19,56	20,30	19,96	20.792.835	1.041.669
AKBNK	77,30	77,30	77,35	5,03%	75,45	77,85	76,58	4.415.691.380	57.662.019
AKCNS	205,30	205,30	205,50	1,08%	203,50	206,40	205,12	64.916.230	316.483
AKENR	9,93	9,92	9,94	1,33%	9,85	10,07	9,92	31.741.959	3.199.003
AKFGY	2,86	2,85	2,86	2,88%	2,83	2,87	2,85	20.773.932	7.295.874
AKFIS	33,74	33,74	33,76	2,55%	33,04	35,30	34,14	315.108.774	9.230.697
AKFYE	20,44	20,44	20,50	0,69%	20,32	21,20	20,77	167.048.539	8.042.483
AKGRT	7,49	7,48	7,50	2,18%	7,45	7,59	7,50	19.550.270	2.607.184
AKHAN	26,54	26,52	26,54	0,38%	26,00	27,10	26,59	200.996.190	7.558.381
AKMGY	222,40	222,30	222,40	-0,85%	221,30	226,80	223,96	2.367.698	10.572
AKSA	10,16	10,15	10,16	2,01%	10,11	10,35	10,22	133.639.659	13.076.893
AKSEN	71,15	71,10	71,15	6,19%	68,25	71,45	70,18	423.096.012	6.028.787
AKSGY	8,37	8,36	8,37	0,84%	8,33	8,56	8,38	15.929.493	1.901.728
AKSUE	28,56	28,52	28,56	5,86%	26,80	28,60	27,93	60.028.808	2.149.223
AKYHO	2,56	2,55	2,56	1,19%	2,52	2,60	2,55	2.704.072	1.061.526
ALARK	95,30	95,25	95,30	2,86%	93,90	95,65	94,67	245.786.893	2.596.244
ALBRK	8,44	8,43	8,44	4,46%	8,33	8,48	8,39	150.246.546	17.902.199
ALCAR	768,00	768,00	768,50	2,33%	763,50	781,00	768,37	10.513.565	13.683
ALCTL	122,90	122,60	122,80	4,60%	119,60	122,90	121,07	9.740.266	80.453
ALFAS	37,78	37,78	37,80	2,89%	37,10	37,80	37,46	23.587.842	629.759
ALGYO	5,06	5,06	5,07	0,80%	5,05	5,16	5,11	50.608.825	9.909.866
ALKA	10,78	10,78	10,80	2,76%	10,59	10,86	10,76	20.305.654	1.887.260
ALKIM	16,88	16,88	16,90	2,06%	16,74	17,00	16,91	7.698.892	455.413
ALKLC	278,75	278,50	279,00	1,73%	275,75	283,75	279,93	155.734.421	556.325
ALTINS1	87,22	87,22	87,24	0,61%	86,99	87,51	87,20	854.504.158	9.799.481
ALTNY	15,60	15,59	15,60	1,50%	15,27	15,62	15,49	241.056.286	15.564.006
ALVES	3,14	3,14	3,15	3,63%	3,08	3,20	3,14	216.968.469	69.059.951
ANELE	14,42	14,43	14,44	2,71%	14,18	14,47	14,35	4.116.570	286.935
ANGEN	10,27	10,27	10,29	1,68%	10,21	10,40	10,26	6.417.275	625.687
ANHYT	113,40	113,40	113,50	4,04%	110,40	113,80	112,31	58.808.187	523.622
ANSGR	27,54	27,52	27,54	4,48%	26,60	27,58	27,33	175.549.957	6.422.295
ARASE	87,10	87,05	87,15	4,94%	84,05	88,00	85,74	18.645.321	217.464
ARCLK	113,30	113,20	113,30	5,30%	110,00	113,60	111,54	122.089.390	1.094.599
ARDYZ	41,02	41,02	41,04	4,22%	40,02	41,48	41,01	148.996.975	3.633.457
ARENA	24,72	24,72	24,76	3,43%	24,18	24,80	24,47	8.845.014	361.491
ARFYE	23,96	23,94	23,96	5,36%	23,00	24,22	23,60	105.590.932	4.474.020
ARMGD	80,30	80,15	80,30	2,95%	78,55	80,45	79,66	27.177.355	341.149
ARSAN	3,65	3,64	3,65	4,89%	3,53	3,65	3,59	38.421.106	10.703.580
ARTMS	36,88	36,82	36,88	7,08%	35,12	36,92	36,14	30.694.382	849.303
ARZUM	2,75	2,75	2,76	4,56%	2,66	2,77	2,72	28.834.813	10.589.121
ASELS	332,75	332,50	332,75	4,31%	319,25	332,75	326,30	5.201.028.464	15.939.550
ASGYO	11,20	11,20	11,22	1,45%	11,17	11,29	11,22	16.105.388	1.435.716
ASTOR	186,00	186,00	186,10	2,82%	182,70	186,90	184,84	2.218.035.768	11.999.735
ASUZU	65,35	65,35	65,40	1,40%	64,60	66,15	65,31	28.143.550	430.899
ATAGY	13,00	12,86	12,99	2,12%	12,73	13,00	12,85	1.449.303	112.770
ATAKP	53,15	53,15	53,20	0,57%	53,05	54,70	53,78	22.536.384	419.078
ATATP	153,20	153,20	153,30	3,93%	151,20	155,90	153,59	128.486.080	836.568
ATATR	12,42	12,41	12,42	3,33%	12,04	12,96	12,53	804.439.445	64.195.278
ATEKS	88,25	-	-	-9,99%	88,25	88,25	88,25	4.117.657	46.659
ATLAS	8,00	-	-	3,23%	7,92	8,00	7,98	2.565.770	321.467
ATSYH	51,70	-	-	0,78%	51,65	51,70	51,69	626.026	12.111
AVGYO	12,89	12,89	12,91	1,50%	12,80	13,01	12,93	3.569.327	275.991
AVHOL	36,78	36,78	36,84	4,49%	35,76	37,12	36,59	19.883.776	543.435
AVOD	4,80	4,80	4,81	-2,04%	4,80	5,00	4,89	46.783.920	9.561.776
AVPGY	50,55	50,50	50,55	3,04%	49,58	50,60	49,97	20.769.087	415.655
AVTUR	20,32	20,10	20,30	-7,64%	19,84	20,98	20,23	39.119.861	1.933.767
AYCES	605,00	604,00	605,00	0,00%	590,50	619,50	604,94	40.916.459	67.637
AYDEM	27,32	27,32	27,36	-2,22%	26,88	28,12	27,63	67.311.755	2.436.599
AYEN	28,60	28,56	28,60	-1,79%	28,44	29,68	28,75	42.015.279	1.461.546
AYES	26,50	-	-	4,83%	26,00	26,50	26,22	514.416	19.621
AYGAZ	245,00	245,00	245,10	-1,53%	237,80	247,00	243,44	202.513.646	831.893
AZTEK	4,38	4,37	4,38	3,55%	4,28	4,41	4,37	10.881.697	2.492.845
BAGFS	32,84	32,82	32,86	-0,24%	31,68	33,86	32,64	140.465.431	4.303.124
BAHKM	116,00	115,80	116,00	1,75%	114,60	117,90	116,20	41.109.291	353.783
BAKAB	37,52	37,56	37,68	1,02%	37,16	38,20	37,66	2.926.162	77.696
BALAT	93,60	-	-	1,74%	93,60	93,60	93,60	1.312.272	14.020
BALSU	14,29	14,28	14,29	2,73%	14,06	14,35	14,22	40.252.514	2.830.530
BANVT	156,40	156,40	156,50	3,03%	153,70	157,00	155,19	11.841.191	76.301
BARMA	43,22	43,22	43,24	2,66%	42,30	43,60	43,05	30.725.729	713.791
BASCM	14,31	-	-	1,06%	14,20	14,31	14,29	154.321	10.796
BASGZ	46,24	46,18	46,24	0,09%	46,04	47,00	46,33	10.048.050	216.898
BAYRK	4,48	4,47	4,48	1,82%	4,42	4,53	4,48	11.444.439	2.554.738
BEGYO	4,21	4,20	4,21	1,69%	4,15	4,26	4,21	14.818.575	3.522.462
BERA	20,26	20,26	20,30	0,40%	19,90	20,60	20,27	203.691.691	10.051.344
BESLR	14,71	14,70	14,71	2,15%	14,41	14,82	14,64	27.814.756	1.900.607
BESTE	21,68	21,68	21,70	3,34%	21,34	22,88	22,12	376.326.102	17.010.819
BEYAZ	28,46	28,46	28,48	3,87%	27,88	28,68	28,34	9.160.353	323.237
BFREN	143,40	143,40	143,50	2,80%	141,30	143,60	142,80	17.383.094	121.731
BIENY	22,62	22,58	22,60	1,98%	22,22	22,80	22,48	25.038.555	1.113.695
BIGCH	7,31	7,30	7,31	3,39%	7,11	7,67	7,44	27.535.179	3.702.324
BIGEN	8,73	8,73	8,74	2,83%	8,62	8,79	8,68	26.098.634	3.005.393
BIGTK	244,10	244,00	244,30	1,71%	242,50	248,00	245,25	14.917.339	60.824
BIMAS	648,50	648,50	649,00	1,41%	644,50	658,00	651,34	1.369.784.493	2.103.019
BINBN	164,30	164,10	164,30	1,42%	162,80	165,50	164,44	17.130.426	104.175
BINHO	8,43	8,43	8,44	2,93%	8,32	8,49	8,40	102.160.115	12.169.274
BIOEN	16,71	16,69	16,71	0,91%	16,60	16,92	16,75	25.444.770	1.519.166
BIZIM	27,96	27,94	27,96	2,19%	27,48	28,74	27,89	7.648.220	274.279
BJKAS	1,47	1,46	1,47	0,68%	1,45	1,48	1,46	38.593.648	26.356.142
BLCYT	41,56	41,52	41,62	1,22%	40,62	42,36	41,60	73.043.132	1.755.858
BLUME	47,52	47,48	47,50	0,64%	47,00	47,96	47,49	59.017.957	1.242.650
BMSCH	18,79	18,79	18,83	0,48%	18,40	19,15	18,83	33.029.142	1.753.941
BMSTL	83,40	83,35	83,45	4,18%	79,00	84,20	82,21	250.023.295	3.041.413
BNTAS	6,40	6,40	6,41	0,00%	6,35	6,55	6,43	52.166.444	8.114.422
BOBET	19,69	19,69	19,70	2,98%	19,39	19,71	19,57	17.829.302	911.037
BORLS	2,96	2,96	2,97	2,78%	2,91	3,02	2,96	55.851.690	18.861.599
BORSK	5,94	5,93	5,94	2,41%	5,87	5,96	5,91	19.953.612	3.377.602
BOSSA	6,46	6,46	6,47	1,25%	6,41	6,54	6,46	3.646.303	564.087
BRISA	89,30	89,15	89,30	4,20%	86,05	92,15	88,42	8.972.583	101.474
BRKO	14,85	-	-	2,48%	14,85	15,00	14,97	3.368.175	224.959
BRKSN	8,89	8,90	8,94	0,45%	8,80	9,15	8,94	5.197.980	581.659
BRKVY	91,25	91,15	91,25	5,13%	88,05	95,00	90,52	30.516.546	337.135
BRLSM	15,87	15,86	15,87	8,03%	15,00	15,87	15,40	49.467.678	3.212.176
BRMEN	7,35	-	-	0,96%	7,35	7,35	7,35	392.835	53.447
BRSAN	517,00	516,50	517,00	4,02%	505,00	521,00	513,25	485.790.341	946.504
BRYAT	2.199,00	2.198,00	2.199,00	2,23%	2.179,00	2.226,00	2.199,01	129.275.151	58.788
BSOKE	32,98	32,98	33,02	0,86%	32,56	33,36	32,96	159.204.224	4.830.880
BTCIM	5,66	5,65	5,66	4,81%	5,49	5,67	5,59	464.293.622	83.051.218
BUCIM	6,15	6,14	6,15	0,99%	6,11	6,30	6,14	12.919.213	2.102.575
BULGS	42,66	42,64	42,66	5,91%	41,12	42,72	41,83	182.440.861	4.361.729
BURCE	42,40	42,30	42,38	-4,68%	40,04	44,96	42,01	461.230.615	10.979.865
BURVA	980,00	978,50	980,00	0,51%	915,00	1.000,00	957,84	32.360.675	33.785
BVSAN	106,60	106,50	106,70	2,21%	105,00	107,30	106,14	19.589.020	184.551
BYDNR	36,52	36,04	36,50	2,53%	35,48	37,04	36,53	7.313.766	200.227
CANTE	1,51	1,50	1,51	2,72%	1,48	1,51	1,50	368.674.991	246.498.793
CASA	98,00	-	-	-0,71%	98,00	98,00	98,00	1.220.100	12.450
CATES	47,86	47,84	47,90	8,04%	43,68	48,72	46,95	363.499.893	7.742.339
CCOLA	71,45	71,40	71,45	5,77%	68,95	72,80	71,06	406.296.171	5.717.639
CELHA	10,10	10,08	10,10	2,43%	9,96	10,11	10,04	9.924.805	988.512
CEMAS	4,62	4,61	4,62	2,21%	4,56	4,64	4,60	30.434.197	6.614.426
CEMTS	10,45	10,44	10,45	2,15%	10,32	10,47	10,42	13.388.296	1.285.461
CEMZY	56,00	56,00	56,10	-0,27%	55,35	57,70	56,11	53.198.969	948.090
CEOEM	20,74	20,74	20,76	1,97%	20,38	21,96	20,90	5.939.281	284.247
CGCAM	37,22	37,22	37,24	1,31%	37,08	37,76	37,40	65.683.783	1.756.250
CIMSA	48,74	48,72	48,74	3,44%	47,84	48,84	48,26	205.404.796	4.255.828
CLEBI	1.782,00	1.781,00	1.782,00	3,07%	1.766,00	1.823,00	1.781,93	44.083.087	24.739
CMBTN	1.746,00	1.742,00	1.747,00	2,71%	1.710,00	1.770,00	1.738,83	12.924.736	7.433
CMENT	315,00	-	-	1,61%	310,00	315,00	312,06	879.375	2.818
CONSE	3,24	3,23	3,24	1,89%	3,21	3,30	3,26	10.535.946	3.228.150
COSMO	188,00	187,20	188,00	0,64%	185,60	197,10	189,11	5.231.853	27.666
CRDFA	75,00	74,90	75,00	1,35%	74,85	77,00	75,68	18.953.666	250.460
CRFSA	126,30	126,10	126,30	1,28%	124,30	127,30	125,72	20.050.800	159.493
CUSAN	23,12	23,12	23,14	2,76%	22,70	23,42	23,21	8.907.570	383.858
CVKMD	32,24	32,24	32,26	1,13%	31,90	32,76	32,21	327.350.846	10.164.226
CWENE	29,70	29,68	29,70	4,21%	28,80	29,98	29,37	721.678.932	24.568.566
DAGI	5,81	5,80	5,81	0,00%	5,74	5,83	5,78	15.074.362	2.608.430
DAPGM	12,32	12,32	12,33	2,75%	11,89	12,58	12,33	195.909.063	15.892.419
DARDL	2,08	2,07	2,08	1,46%	2,05	2,10	2,07	20.745.928	10.032.341
DCTTR	8,26	8,27	8,28	1,23%	8,20	8,37	8,28	28.718.067	3.468.223
DENGE	2,57	2,56	2,57	1,58%	2,54	2,60	2,57	18.371.165	7.159.344
DERHL	14,78	14,77	14,80	1,93%	14,64	15,02	14,88	36.290.789	2.439.712
DERIM	35,58	35,54	35,58	2,48%	35,12	37,00	35,95	9.418.868	262.024
DESA	11,46	11,46	11,47	2,60%	11,33	11,55	11,40	3.902.679	342.356
DESPC	39,40	39,42	39,46	3,30%	38,64	39,50	39,00	21.032.426	539.241
DEVA	60,15	60,10	60,15	1,86%	59,50	60,50	59,92	31.270.775	521.891
DGATE	70,85	70,75	70,85	7,35%	66,25	72,45	69,48	16.943.402	243.849
DGGYO	29,66	29,28	29,64	4,51%	28,40	30,00	28,81	2.061.596	71.560
DGNMO	4,33	4,32	4,33	1,64%	4,26	4,37	4,31	6.194.145	1.435.862
DIRIT	27,82	-	-	0,80%	27,60	27,82	27,75	707.476	25.492
DITAS	46,22	46,14	46,24	0,04%	45,84	47,18	46,69	35.879.307	768.386
DMLKTG	5,75	5,75	5,76	0,52%	5,72	5,76	5,74	33.487.254	5.836.827
DMRGD	3,61	3,61	3,62	1,40%	3,56	3,71	3,63	52.362.091	14.437.516
DMSAS	8,27	8,27	8,29	1,47%	8,24	8,39	8,30	6.832.035	823.305
DNISI	20,20	20,18	20,20	3,70%	19,83	20,22	20,08	7.083.876	352.837
DOAS	199,00	198,90	199,00	3,16%	196,40	200,20	198,34	202.710.974	1.022.048
DOCO	9.525,00	9.507,50	9.527,50	6,57%	9.220,00	9.547,50	9.392,18	63.397.230	6.750
DOFER	34,08	34,00	34,08	2,10%	33,38	34,40	34,08	23.766.840	697.312
DOFRB	86,00	86,00	86,05	2,38%	85,00	86,50	85,85	201.332.996	2.345.218
DOGUB	73,45	73,45	73,65	7,86%	68,75	74,90	73,68	47.102.272	639.305
DOHOL	20,68	20,68	20,70	3,19%	20,32	20,74	20,58	104.197.727	5.064.353
DOKTA	22,42	22,42	22,46	0,72%	22,30	22,70	22,49	5.776.466	256.821
DSTKF	1.745,00	1.743,00	1.745,00	0,81%	1.720,00	1.770,00	1.746,30	799.013.364	457.546
DUNYH	115,00	114,90	115,10	2,50%	113,60	116,90	115,09	33.441.986	290.565
DURDO	3,71	3,71	3,72	1,92%	3,66	3,76	3,72	4.665.735	1.256.043
DURKN	17,62	17,61	17,63	2,98%	17,39	17,68	17,53	36.284.107	2.070.104
DYOBY	13,18	13,19	13,24	4,52%	12,82	13,25	12,99	8.019.133	617.517
DZGYO	7,63	7,63	7,64	2,97%	7,47	7,69	7,61	15.997.543	2.102.075
EBEBK	61,60	61,50	61,60	1,07%	61,05	62,30	61,64	11.479.846	186.241
ECILC	113,00	112,90	113,00	2,36%	112,00	114,80	113,39	155.520.910	1.371.576
ECOGR	27,68	27,66	27,68	3,13%	26,92	27,94	27,55	211.072.175	7.660.259
ECZYT	288,00	287,75	288,00	0,35%	286,00	295,25	289,05	39.372.605	136.215
EDATA	13,88	13,88	13,90	5,39%	13,21	14,24	13,80	169.864.862	12.308.912
EDIP	35,48	35,46	35,50	3,14%	34,96	35,70	35,23	18.101.606	513.766
EFOR	17,78	17,79	17,80	3,67%	17,20	17,95	17,66	60.403.287	3.421.289
EGEEN	5.915,00	5.907,50	5.915,00	2,56%	5.870,00	5.975,00	5.903,61	41.112.715	6.964
EGEGY	30,08	30,08	30,16	7,20%	28,28	30,86	29,84	74.062.703	2.482.040
EGEPO	13,56	13,54	13,56	3,27%	13,32	13,90	13,63	23.971.664	1.759.042
EGGUB	109,60	109,50	109,70	2,43%	102,50	112,70	107,90	264.276.340	2.449.250
EGPRO	25,94	25,90	25,94	2,69%	25,44	26,02	25,83	8.995.186	348.280
EGSER	2,87	2,86	2,88	2,50%	2,84	2,88	2,86	5.090.161	1.780.384
EKGYO	21,48	21,46	21,48	2,29%	21,26	21,90	21,46	1.077.393.105	50.195.651
EKIZ	96,10	-	-	1,16%	96,10	96,10	96,10	2.116.987	22.029
EKOS	6,05	6,05	6,06	5,03%	5,85	6,12	5,98	75.803.478	12.667.028
EKSUN	5,59	5,58	5,59	-1,24%	5,54	5,67	5,59	19.174.576	3.431.170
ELITE	29,50	29,48	29,50	2,15%	29,16	29,80	29,35	20.330.083	692.794
EMKEL	18,73	18,73	18,74	1,63%	18,48	18,87	18,62	49.371.839	2.652.026
EMNIS	152,10	-	-	0,80%	152,10	152,10	152,10	526.266	3.460
EMPAE	35,42	35,42	-	10,00%	33,00	35,42	34,81	453.631.695	13.032.307
ENDAE	14,57	14,57	-	9,96%	13,50	14,57	14,26	44.659.390	3.132.018
ENERY	9,15	9,14	9,15	2,35%	9,03	9,26	9,14	82.863.980	9.063.095
ENJSA	108,30	108,20	108,30	3,34%	106,10	108,80	107,84	127.916.978	1.186.201
ENKAI	94,10	94,00	94,10	2,17%	93,05	95,00	94,00	507.428.802	5.398.362
ENSRI	30,78	30,78	30,80	1,05%	30,08	31,00	30,46	40.801.044	1.339.556
ENTRA	10,35	10,34	10,35	0,49%	10,34	10,56	10,40	46.899.632	4.511.893
EPLAS	6,11	6,09	6,11	1,33%	6,05	6,20	6,14	6.957.168	1.133.879
ERBOS	180,60	179,90	181,20	1,86%	178,00	184,90	180,83	4.909.414	27.149
ERCB	54,05	54,05	54,15	2,76%	53,00	54,20	53,86	20.155.391	374.225
EREGL	29,52	29,52	29,54	4,24%	28,82	29,58	29,12	2.271.850.776	78.005.632
ERSU	21,66	21,48	21,66	8,57%	19,14	21,90	20,34	19.306.381	949.265
ESCAR	28,10	28,08	28,12	2,33%	27,58	28,66	28,24	92.436.931	3.273.760
ESCOM	6,18	6,18	-	9,96%	5,71	6,18	6,02	279.255.949	46.397.530
ESEN	3,96	3,96	3,97	3,39%	3,85	3,98	3,92	153.524.947	39.122.661
ETILR	4,11	4,11	4,12	7,87%	3,85	4,17	4,07	39.566.852	9.733.270
ETYAT	23,48	22,84	23,48	2,18%	22,50	23,80	23,12	1.674.924	72.433
EUHOL	15,00	-	-	5,63%	14,50	15,00	14,83	2.594.944	175.006
EUKYO	18,02	18,02	18,03	1,24%	17,61	18,18	17,89	2.153.995	120.424
EUPWR	36,24	36,20	36,24	1,97%	35,92	36,80	36,20	133.413.762	3.685.256
EUREN	4,64	4,63	4,64	2,43%	4,60	4,66	4,63	89.304.348	19.283.172
EUYO	18,01	18,00	18,01	1,01%	17,83	18,40	18,02	1.321.382	73.317
EYGYO	4,21	-	4,21	-9,85%	4,21	4,84	4,52	131.725.688	29.159.497
FADE	14,37	14,37	14,40	1,05%	14,26	14,49	14,37	8.522.682	593.044
FENER	2,92	2,91	2,92	1,74%	2,88	2,93	2,90	165.873.000	57.177.822
FLAP	10,06	10,10	10,15	2,24%	9,85	10,24	10,06	2.080.398	206.773
FMIZP	295,00	294,75	295,00	3,69%	292,00	300,50	293,90	7.704.081	26.213
FONET	4,64	4,64	-	9,95%	4,23	4,64	4,53	390.497.127	86.142.348
FORMT	2,89	2,88	2,89	0,70%	2,87	2,94	2,89	36.877.269	12.749.394
FORTE	90,95	90,90	91,00	2,31%	90,35	92,20	91,51	74.605.416	815.269
FRIGO	8,49	8,48	8,49	-1,05%	8,46	8,69	8,54	24.183.191	2.832.012
FRMPL	30,04	30,04	30,06	5,63%	29,02	30,08	29,63	108.180.697	3.651.719
FROTO	110,60	110,60	110,70	1,56%	109,30	112,90	110,59	810.886.655	7.332.703
FZLGY	12,55	12,54	12,56	1,70%	12,45	12,92	12,69	93.984.445	7.403.710
GARAN	140,30	140,20	140,30	3,24%	138,90	142,50	140,44	1.755.233.482	12.497.951
GARFA	26,14	26,12	26,16	2,83%	25,80	26,38	26,15	13.803.483	527.817
GATEG	330,00	-	-	6,45%	330,00	341,00	337,36	1.087.647	3.224
GEDIK	5,71	5,71	5,72	4,58%	5,59	5,81	5,69	25.843.695	4.543.190
GEDZA	30,92	30,92	-	9,96%	28,50	30,92	30,27	39.923.675	1.318.900
GENIL	8,96	8,96	8,97	4,43%	8,65	9,12	8,91	264.655.500	29.713.177
GENKM	14,64	14,64	-	9,99%	14,64	14,64	14,64	10.280.398	702.213
GENTS	9,11	9,11	9,12	1,45%	8,99	9,19	9,08	25.936.192	2.855.673
GEREL	25,26	25,26	25,28	0,32%	24,86	25,80	25,16	31.062.206	1.234.512
GESAN	44,94	44,90	44,94	3,17%	44,22	44,94	44,61	71.542.820	1.603.641
GIPTA	62,85	62,85	62,95	5,81%	60,50	64,35	62,70	258.892.344	4.129.197
GLBMD	12,00	11,91	12,00	2,83%	11,67	12,01	11,86	1.202.023	101.339
GLCVY	67,05	66,95	67,05	0,68%	66,00	69,20	67,30	52.838.886	785.081
GLRMK	162,50	162,40	162,50	4,43%	158,20	162,50	160,18	186.718.364	1.165.713
GLRYH	4,58	4,57	4,58	6,51%	4,33	4,58	4,47	31.959.966	7.149.919
GLYHO	14,15	14,15	14,16	0,64%	14,10	14,57	14,36	32.810.106	2.285.608
GMTAS	28,18	28,18	28,22	7,15%	26,32	28,38	27,45	146.738.014	5.346.431
GOKNR	22,12	22,10	22,12	3,17%	21,66	22,18	21,83	51.408.723	2.355.077
GOLTS	342,00	341,75	342,00	3,87%	333,25	349,75	340,02	83.204.369	244.705
GOODY	14,21	14,19	14,21	2,30%	14,09	14,31	14,19	2.412.482	170.006
GOZDE	22,32	22,30	22,34	5,48%	21,76	22,34	22,03	28.442.968	1.290.975
GRNYO	15,35	15,25	15,35	1,05%	15,06	15,49	15,26	3.341.251	219.025
GRSEL	342,25	342,00	342,25	0,37%	341,00	353,75	345,62	240.899.709	697.016
GRTHO	257,25	256,50	257,25	2,98%	251,00	269,75	255,83	144.218.150	563.737
GSDDE	9,55	9,53	9,55	2,25%	9,43	9,65	9,52	5.389.305	566.017
GSDHO	4,60	4,60	4,61	2,91%	4,51	4,62	4,57	11.035.942	2.415.484
GSRAY	1,15	1,14	1,15	3,60%	1,13	1,15	1,14	114.642.512	100.767.889
GUBRF	514,00	513,50	514,00	5,27%	495,75	517,00	507,60	691.776.543	1.362.842
GUNDG	619,00	619,00	620,00	-4,92%	607,00	640,00	624,59	111.996.644	179.311
GWIND	25,18	25,18	25,20	1,53%	24,98	25,44	25,18	71.027.042	2.821.239
GZNMI	59,30	59,30	59,40	1,89%	58,60	61,00	59,23	109.910.057	1.855.529
HALKB	50,40	50,40	50,45	5,57%	49,52	52,50	51,23	3.952.638.124	77.161.267
HATEK	14,46	14,43	14,46	3,29%	14,20	15,40	14,52	25.083.250	1.727.067
HATSN	37,36	37,34	37,38	1,91%	37,00	37,70	37,20	17.629.327	473.875
HDFGS	3,22	3,21	3,22	4,55%	3,11	3,25	3,17	141.289.338	44.561.581
HEDEF	111,90	111,80	111,90	-1,84%	110,20	115,20	112,47	354.549.142	3.152.479
HEKTS	2,92	2,91	2,92	2,10%	2,90	2,94	2,92	90.163.329	30.907.362
HKTM	11,57	11,56	11,58	6,83%	11,00	11,70	11,31	31.502.538	2.785.127
HLGYO	5,77	5,76	5,77	7,85%	5,60	5,88	5,78	1.306.281.408	226.064.559
HOROZ	57,40	57,35	57,45	2,87%	56,60	58,70	57,62	33.494.514	581.284
HRKET	70,35	70,35	70,40	2,93%	69,05	70,45	69,89	15.628.166	223.625
HTTBT	39,80	39,72	39,80	2,05%	39,00	40,12	39,57	21.365.887	539.969
HUBVC	4,55	4,52	4,54	-2,78%	4,50	4,67	4,56	7.711.238	1.691.756
HUNER	3,15	3,14	3,15	1,61%	3,11	3,16	3,14	17.665.462	5.631.351
HURGZ	5,29	5,28	5,29	1,93%	5,23	5,34	5,29	8.366.651	1.582.884
ICBCT	12,83	12,81	12,83	2,07%	12,67	12,92	12,79	14.323.613	1.119.965
ICUGS	2,75	2,75	2,76	1,10%	2,74	2,81	2,78	23.154.087	8.341.250
IDGYO	3,99	3,94	3,99	0,25%	3,91	4,01	3,94	1.645.476	417.382
IEYHO	84,95	84,95	85,00	0,30%	84,00	85,10	84,73	1.001.306.327	11.817.533
IHAAS	88,10	88,00	88,10	-2,11%	87,05	89,30	88,21	16.153.083	183.121
IHEVA	2,26	2,25	2,26	2,73%	2,20	2,31	2,26	4.262.400	1.889.521
IHGZT	1,44	1,44	1,45	2,13%	1,43	1,45	1,44	5.289.261	3.670.176
IHLAS	2,01	2,00	2,01	2,55%	1,98	2,01	2,00	29.795.134	14.907.292
IHLGM	1,91	1,90	1,91	3,24%	1,88	1,91	1,90	6.357.202	3.354.436
IHYAY	1,73	1,72	1,73	2,98%	1,70	1,73	1,71	4.694.825	2.739.925
IMASM	3,78	3,77	3,78	5,00%	3,66	3,79	3,71	55.657.260	14.989.065
INDES	7,66	7,65	7,66	3,79%	7,47	7,71	7,59	17.860.014	2.352.645
INFO	3,62	3,61	3,62	3,43%	3,53	3,62	3,58	69.219.567	19.359.526
INGRM	413,25	412,75	413,50	0,61%	405,75	419,75	412,56	7.631.129	18.497
INTEK	299,00	-	-	3,46%	295,00	299,00	297,47	836.185	2.811
INTEM	282,25	282,25	282,50	4,15%	277,75	286,75	281,62	48.183.831	171.093
INVEO	7,50	7,49	7,50	3,45%	7,36	7,60	7,44	20.281.458	2.725.098
INVES	338,50	338,50	338,75	-2,87%	326,00	350,50	336,15	58.290.077	173.404
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,00	-	-	2,96%	73,00	73,00	73,00	559.545	7.665
ISBTR	419.995,00	-	-	0,00%	419.995,00	419.995,00	419.995,00	419.995	1
ISCTR	14,55	14,55	14,56	3,41%	14,31	14,68	14,50	4.402.897.706	303.639.452
ISDMR	42,16	42,14	42,16	2,03%	41,80	42,44	42,03	74.847.759	1.780.963
ISFIN	20,08	20,06	20,08	2,45%	19,78	20,16	19,99	18.852.613	943.360
ISGSY	124,20	124,10	124,30	4,55%	119,50	128,40	124,54	414.217.440	3.325.919
ISGYO	21,36	21,34	21,36	2,20%	21,04	21,36	21,15	30.556.562	1.444.479
ISKPL	11,13	11,13	11,15	-0,71%	11,08	11,50	11,23	123.062.030	10.962.501
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,70	45,64	45,70	3,72%	45,12	46,06	45,43	166.265.833	3.659.743
ISSEN	7,05	7,05	7,06	1,29%	6,98	7,15	7,07	3.479.418	492.291
ISYAT	8,28	8,27	8,28	1,85%	8,16	8,35	8,24	8.082.130	980.570
IZENR	9,06	9,05	9,06	1,00%	8,97	9,12	9,03	95.841.848	10.617.476
IZFAS	51,95	52,00	52,10	-1,89%	51,45	53,50	52,48	109.896.193	2.094.089
IZINV	59,45	59,20	59,45	3,48%	57,45	60,70	59,34	3.438.320	57.939
IZMDC	6,72	6,72	6,73	3,07%	6,58	6,83	6,71	27.527.909	4.101.579
JANTS	16,86	16,85	16,86	2,74%	16,70	16,92	16,81	15.977.986	950.363
KAPLM	368,00	368,00	-	9,93%	340,00	368,00	357,58	53.019.945	148.276
KAREL	8,87	8,86	8,87	3,62%	8,65	8,88	8,76	31.927.666	3.644.472
KARSN	10,46	10,45	10,46	3,98%	10,20	10,60	10,41	109.607.349	10.528.499
KARTN	70,00	69,95	70,00	1,97%	69,60	70,45	69,96	11.229.528	160.522
KATMR	2,67	2,66	2,67	1,91%	2,63	2,68	2,65	116.141.509	43.782.566
KAYSE	5,27	5,26	5,27	3,33%	5,15	5,28	5,22	46.926.078	8.994.417
KBORU	19,48	19,48	19,49	4,79%	19,08	19,60	19,33	155.739.934	8.056.382
KCAER	11,64	11,64	11,65	4,11%	11,55	11,96	11,71	103.050.753	8.803.691
KCHOL	192,70	192,60	192,70	2,61%	189,60	193,90	191,57	2.807.655.466	14.656.118
KENT	442,75	-	-	1,20%	437,50	442,75	441,03	2.465.360	5.590
KERVN	2,86	-	-	1,78%	2,86	2,87	2,87	1.301.937	454.311
KFEIN	9,23	9,23	9,24	4,29%	8,92	9,38	9,19	25.779.421	2.806.809
KGYO	7,74	7,74	7,75	-0,64%	7,72	7,93	7,78	21.195.325	2.725.700
KIMMR	17,03	16,98	17,02	4,48%	16,40	17,39	16,99	28.382.862	1.670.442
KLGYO	6,10	6,09	6,10	3,21%	6,02	6,14	6,07	43.146.012	7.103.091
KLKIM	37,92	37,92	-	9,98%	36,40	37,92	37,85	56.974.785	1.505.483
KLMSN	31,58	31,56	31,58	0,89%	31,18	32,30	31,59	47.460.836	1.502.385
KLNMA	13,50	-	-	8,87%	13,01	13,50	13,45	5.161.992	383.779
KLRHO	161,00	160,80	161,00	-2,66%	155,10	177,70	166,80	991.698.137	5.945.386
KLSER	25,82	25,80	25,82	3,12%	25,26	25,82	25,66	19.856.618	773.709
KLSYN	9,27	9,27	9,28	3,46%	9,10	9,28	9,19	13.122.795	1.427.600
KLYPV	57,15	57,10	57,15	2,05%	56,75	57,60	57,19	30.541.411	534.024
KMPUR	13,53	13,53	13,54	1,12%	13,43	13,72	13,57	9.061.327	667.735
KNFRT	10,97	10,97	10,99	3,30%	10,73	11,05	10,92	13.518.834	1.238.503
KOCMT	2,46	2,46	2,47	2,50%	2,43	2,48	2,45	19.490.463	7.958.967
KONKA	15,43	15,40	15,43	1,11%	15,21	15,83	15,39	15.387.187	999.940
KONTR	8,55	8,54	8,55	3,39%	8,38	8,58	8,47	132.152.024	15.594.442
KONYA	4.105,00	4.105,00	4.110,00	1,36%	4.087,50	4.175,00	4.107,05	20.309.338	4.945
KOPOL	6,23	6,22	6,23	3,15%	6,11	6,23	6,18	27.465.640	4.442.334
KORDS	52,75	52,75	52,80	3,53%	51,45	52,85	52,10	31.916.390	612.569
KOTON	14,98	14,98	14,99	4,03%	14,58	14,98	14,72	23.956.597	1.627.866
KRDMA	29,46	29,42	29,46	6,35%	28,10	29,62	29,45	484.141.982	16.441.311
KRDMB	39,66	39,66	39,72	1,33%	39,60	40,60	39,74	115.202.786	2.898.647
KRDMD	31,08	31,06	31,08	4,65%	30,32	31,16	30,75	586.578.377	19.073.741
KRGYO	2,87	2,86	2,87	1,06%	2,85	2,91	2,87	10.823.170	3.773.522
KRONT	17,54	17,54	-	9,97%	17,54	17,54	17,54	9.067.794	516.978
KRPLS	9,22	9,19	9,21	5,25%	8,74	9,40	9,13	45.113.468	4.938.878
KRSTL	10,42	10,40	10,42	4,20%	10,13	10,50	10,31	28.980.865	2.812.240
KRTEK	27,84	27,82	27,86	5,53%	26,50	28,28	27,24	13.328.212	489.274
KRVGD	2,98	2,99	3,00	1,36%	2,98	3,01	3,00	5.807.718	1.938.500
KSTUR	3.020,00	-	-	0,75%	2.997,50	3.020,00	3.011,01	1.589.813	528
KTLEV	52,60	52,55	52,60	-8,44%	52,00	55,40	53,02	5.066.997.442	95.577.565
KTSKR	69,00	68,85	69,00	7,73%	64,70	69,85	68,60	59.669.360	869.869
KUTPO	101,80	101,70	101,90	2,31%	100,90	104,00	101,82	30.888.394	303.378
KUVVA	121,00	121,00	121,90	-1,63%	118,80	125,20	121,95	17.021.279	139.573
KUYAS	71,95	71,95	72,05	4,05%	69,45	72,70	71,06	374.681.309	5.272.670
KZBGY	3,72	3,72	3,73	2,76%	3,67	3,83	3,71	59.246.044	15.950.336
KZGYO	21,62	21,62	21,64	3,44%	21,04	21,84	21,45	18.831.828	878.134
LIDER	81,60	81,45	81,55	2,64%	79,55	82,40	80,83	37.640.863	465.683
LIDFA	3,15	3,15	3,16	2,94%	3,05	3,17	3,14	18.216.371	5.807.526
LILAK	30,66	30,64	30,66	3,79%	30,00	30,68	30,45	61.303.742	2.013.002
LINK	231,40	231,20	231,40	2,75%	226,40	235,70	230,64	114.588.439	496.820
LKMNH	16,45	16,45	16,47	2,81%	16,16	16,65	16,43	17.189.731	1.046.534
LMKDC	34,46	34,42	34,46	4,11%	33,20	34,72	34,11	152.061.225	4.457.692
LOGO	138,40	138,30	138,40	2,82%	137,10	139,30	138,15	41.392.132	299.618
LRSHO	3,50	3,49	3,50	2,94%	3,44	3,52	3,48	27.306.065	7.849.366
LUKSK	98,10	97,90	98,10	4,53%	95,00	98,75	97,45	6.233.474	63.969
LXGYO	13,25	13,25	-	9,96%	13,25	13,25	13,25	814.305	61.457
LYDHO	210,60	210,60	210,90	3,64%	204,30	211,50	208,30	256.551.791	1.231.658
LYDYE	17.037,50	17.037,50	17.077,50	-1,39%	16.890,00	17.525,00	17.158,03	51.045.125	2.975
MAALT	943,50	942,50	943,50	5,01%	925,00	963,50	946,57	45.799.743	48.385
MACKO	32,86	32,80	32,86	3,53%	31,90	33,00	32,60	24.889.289	763.592
MAGEN	47,32	47,30	47,34	2,65%	45,56	47,40	46,58	251.511.744	5.399.800
MAKIM	16,17	16,15	16,17	3,52%	15,65	16,18	16,00	9.412.233	588.122
MAKTK	13,53	13,53	13,55	3,68%	13,34	13,68	13,49	26.763.936	1.984.365
MANAS	16,97	16,96	16,98	-1,51%	16,00	17,75	16,96	1.591.519.932	93.866.004
MARBL	12,03	12,02	12,03	4,16%	11,79	12,03	11,93	8.839.697	740.787
MARKA	26,84	-	26,84	-9,99%	26,84	28,40	27,32	92.486.585	3.385.132
MARMR	2,35	2,35	2,36	2,17%	2,33	2,38	2,36	99.636.234	42.313.698
MARTI	1,39	1,39	1,40	2,21%	1,37	1,40	1,39	32.880.306	23.747.289
MAVI	42,12	42,12	42,16	3,95%	41,12	42,28	41,70	90.407.184	2.168.259
MEDTR	28,50	28,48	28,50	0,42%	28,36	29,12	28,61	9.661.317	337.658
MEGAP	2,77	-	-	-0,36%	2,75	2,77	2,77	2.308.419	834.432
MEGMT	66,85	66,80	66,85	4,45%	64,90	68,05	66,57	379.938.992	5.707.589
MEKAG	7,69	7,68	7,69	3,64%	7,46	8,08	7,74	356.286.498	46.018.064
MEPET	27,70	27,70	27,72	-6,29%	26,70	28,94	27,46	37.046.192	1.349.049
MERCN	18,38	18,38	18,39	1,77%	18,20	18,69	18,43	54.118.756	2.936.393
MERIT	18,31	18,30	18,31	1,27%	17,99	19,60	18,48	176.467.621	9.548.281
MERKO	16,62	16,62	16,63	0,24%	16,51	16,80	16,61	45.177.071	2.719.626
METRO	5,70	5,69	5,70	1,42%	5,61	5,75	5,70	25.113.459	4.409.894
MEYSU	13,10	13,10	-	9,99%	12,16	13,10	12,76	375.634.853	29.440.123
MGROS	601,50	601,50	602,00	4,16%	585,50	604,00	594,83	1.032.316.837	1.735.474
MHRGY	3,47	3,46	3,47	2,06%	3,44	3,49	3,47	12.513.230	3.605.615
MIATK	37,52	37,52	37,54	2,23%	37,38	38,40	37,69	189.409.337	5.024.973
MMCAS	100,10	-	-	0,10%	100,10	100,10	100,10	622.122	6.215
MNDRS	14,12	14,11	14,12	3,75%	13,85	14,13	13,99	58.100.817	4.153.989
MNDTR	5,79	5,78	5,79	1,94%	5,70	5,84	5,80	4.095.992	706.561
MOBTL	10,35	10,34	10,35	7,48%	9,80	10,57	10,28	63.081.589	6.137.712
MOGAN	10,21	10,19	10,21	4,40%	9,91	10,21	10,04	121.260.908	12.082.440
MOPAS	46,54	46,50	46,52	-5,21%	45,62	50,50	47,79	276.733.523	5.791.019
MPARK	428,25	427,75	428,25	3,07%	422,00	429,75	426,21	75.454.908	177.037
MRGYO	1,49	1,49	1,50	2,05%	1,47	1,51	1,49	153.073.018	102.958.604
MRSHL	1.420,00	1.420,00	1.422,00	3,20%	1.390,00	1.426,00	1.408,78	8.292.062	5.886
MSGYO	5,87	5,86	5,88	4,08%	5,68	5,88	5,82	4.302.324	739.602
MTRKS	21,20	21,18	21,20	2,91%	21,04	21,38	21,20	14.671.636	691.991
MTRYO	9,82	9,82	9,85	3,37%	9,40	9,90	9,64	1.256.444	130.405
MZHLD	6,15	6,14	6,15	1,49%	6,00	6,20	6,11	975.210	159.716
NATEN	7,42	7,42	7,43	2,06%	7,33	7,44	7,39	24.068.018	3.258.084
NETAS	56,05	56,05	56,10	4,18%	55,00	56,10	55,48	8.806.943	158.730
NETCD	130,40	130,40	-	9,95%	124,90	130,40	128,00	258.262.308	2.017.604
NIBAS	7,78	7,78	7,80	0,91%	7,50	8,20	7,96	53.429.023	6.714.641
NTGAZ	11,64	11,63	11,64	0,26%	11,10	11,86	11,64	85.606.585	7.356.102
NTHOL	44,38	44,34	44,38	2,83%	43,94	45,00	44,50	49.815.968	1.119.426
NUGYO	9,07	9,06	9,07	2,83%	8,96	9,09	9,02	12.144.387	1.346.131
NUHCM	288,25	288,00	288,50	4,53%	279,50	293,00	287,00	70.795.396	246.672
OBAMS	7,73	7,72	7,73	3,90%	7,51	7,83	7,70	232.321.595	30.186.117
OBASE	34,58	34,54	34,60	3,53%	33,94	35,58	34,63	14.129.716	408.008
ODAS	6,02	6,02	6,03	0,33%	5,92	6,08	5,99	244.685.494	40.867.856
ODINE	648,00	647,00	648,00	1,89%	622,00	690,50	662,13	877.730.348	1.325.619
OFSYM	65,40	65,40	65,50	2,83%	64,10	65,80	65,02	15.029.113	231.149
ONCSM	228,80	228,80	229,00	0,18%	223,30	234,00	230,52	66.848.538	289.994
ONRYT	62,50	62,45	62,50	1,54%	61,85	63,80	62,33	40.690.647	652.881
ORCAY	3,31	3,30	3,31	0,91%	3,28	3,34	3,30	2.171.977	657.775
ORGE	68,80	68,75	68,80	3,54%	67,70	69,00	68,39	36.787.918	537.905
ORMA	164,20	-	-	0,98%	164,20	165,00	164,34	464.766	2.828
OSMEN	7,83	7,82	7,83	3,71%	7,72	7,90	7,78	7.138.502	917.728
OSTIM	2,77	2,76	2,77	1,84%	2,75	2,80	2,77	9.887.207	3.563.814
OTKAR	369,00	368,75	369,00	2,57%	366,00	372,00	368,77	109.580.953	297.149
OTTO	326,25	326,00	326,25	0,69%	323,50	327,50	325,33	24.560.721	75.496
OYAKC	23,42	23,42	23,44	3,08%	23,12	23,48	23,29	200.637.962	8.613.824
OYAYO	59,55	59,40	59,55	1,79%	58,50	61,65	60,18	4.203.529	69.846
OYLUM	8,42	8,42	8,43	2,06%	8,29	8,50	8,44	2.913.378	345.048
OYYAT	62,20	62,05	62,20	2,47%	60,90	63,15	61,96	19.494.754	314.652
OZATD	214,40	214,30	214,40	1,32%	205,60	215,30	211,95	338.676.612	1.597.879
OZGYO	2,03	2,02	2,03	2,01%	2,01	2,05	2,03	5.690.769	2.810.347
OZKGY	13,52	13,50	13,51	3,21%	13,33	13,55	13,43	49.507.865	3.687.331
OZRDN	25,16	25,16	25,20	-0,40%	24,60	26,00	25,21	6.129.685	243.145
OZSUB	19,91	19,89	19,91	1,69%	19,46	20,18	19,81	91.079.472	4.597.848
OZYSR	46,70	46,68	46,72	3,41%	44,90	46,94	45,92	27.617.309	601.449
PAGYO	91,25	91,30	91,45	3,22%	89,30	91,70	91,00	1.951.209	21.443
PAHOL	1,49	1,48	1,49	2,76%	1,47	1,49	1,48	255.376.991	172.515.328
PAMEL	80,20	80,20	80,30	1,97%	79,75	80,70	80,20	3.673.068	45.800
PAPIL	16,76	16,75	16,76	1,09%	16,58	17,04	16,75	118.708.206	7.085.475
PARSN	80,80	80,80	80,90	1,51%	80,30	81,25	80,76	10.649.077	131.867
PASEU	122,10	122,00	122,10	-4,01%	121,20	125,00	122,16	425.357.549	3.482.103
PATEK	17,75	17,74	17,75	2,60%	17,55	17,95	17,74	136.608.529	7.702.159
PCILT	24,42	24,40	24,44	2,43%	24,12	24,92	24,39	17.931.564	735.201
PEKGY	13,94	13,93	13,94	5,85%	13,29	13,94	13,61	1.875.546.103	137.794.120
PENGD	9,19	9,17	9,19	3,96%	8,93	9,19	9,08	28.645.547	3.154.455
PENTA	13,15	13,12	13,14	2,49%	13,00	13,22	13,09	17.155.755	1.310.913
PETKM	17,53	17,53	17,54	-0,57%	17,37	17,69	17,50	669.495.212	38.252.086
PETUN	11,81	11,81	11,84	0,25%	11,58	11,96	11,76	37.204.926	3.163.693
PGSUS	179,60	179,50	179,60	3,46%	178,70	182,60	179,93	2.131.031.657	11.843.522
PINSU	11,09	11,09	11,10	3,45%	10,96	11,60	11,23	114.400.697	10.185.345
PKART	74,65	74,65	74,80	2,05%	73,80	75,25	74,64	13.164.614	176.384
PKENT	153,00	152,90	153,00	2,34%	151,70	154,40	152,86	25.802.106	168.795
PLTUR	21,74	21,74	21,76	2,45%	21,46	21,96	21,69	18.009.555	830.355
PNLSN	48,82	48,80	48,84	3,83%	47,76	49,66	48,64	88.523.525	1.820.012
PNSUT	10,93	10,92	10,93	0,92%	10,87	11,15	10,94	18.017.694	1.646.738
POLHO	17,12	17,09	17,11	4,58%	16,60	17,13	16,85	24.830.719	1.473.924
POLTK	5.307,50	5.307,50	5.312,50	0,90%	5.267,50	5.475,00	5.341,93	48.456.660	9.071
PRDGS	7,08	7,06	7,07	4,27%	6,77	7,09	6,91	31.830.306	4.605.160
PRKAB	43,56	43,50	43,56	6,24%	41,34	45,10	43,94	145.103.968	3.302.422
PRKME	20,84	20,84	20,86	3,89%	19,95	20,90	20,46	33.805.781	1.652.242
PRZMA	14,75	14,74	14,75	-3,41%	14,52	15,80	14,93	14.002.757	937.757
PSDTC	126,00	126,00	127,00	2,19%	125,00	128,90	127,07	5.933.133	46.691
PSGYO	2,12	2,11	2,12	2,42%	2,09	2,13	2,11	82.332.663	39.035.118
QNBFK	51,00	-	-	1,59%	51,00	51,00	51,00	719.610	14.110
QNBTR	275,00	-	-	2,90%	267,25	275,00	273,35	1.691.509	6.188
QUAGR	2,85	2,85	2,86	1,42%	2,83	2,90	2,85	94.157.951	33.059.940
RALYH	140,60	140,60	140,90	1,88%	138,10	143,30	141,35	56.907.410	402.589
RAYSG	198,60	198,60	198,70	2,48%	196,50	200,20	198,34	28.211.554	142.241
REEDR	5,96	5,95	5,96	2,76%	5,87	5,98	5,93	38.447.582	6.485.030
RGYAS	156,80	156,80	156,90	1,95%	154,60	159,80	156,60	123.029.147	785.652
RNPOL	1,94	1,93	1,94	0,52%	1,91	1,98	1,94	2.435.107	1.254.041
RODRG	20,96	20,90	20,96	2,75%	20,62	21,10	20,83	2.902.478	139.360
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,91	3,91	3,92	2,36%	3,85	3,93	3,89	42.363.542	10.892.395
RUBNS	32,52	32,24	32,52	-0,25%	31,82	32,80	32,30	14.899.718	461.254
RUZYE	11,44	11,43	11,44	0,53%	11,35	12,32	11,52	72.235.488	6.272.089
RYGYO	31,98	31,96	32,00	3,23%	31,02	32,18	31,70	80.621.748	2.543.391
RYSAS	17,58	17,58	17,59	1,85%	17,35	17,93	17,62	51.955.174	2.949.114
SAFKR	27,02	27,00	27,02	1,12%	26,72	27,20	26,96	37.560.077	1.393.315
SAHOL	95,55	95,50	95,55	4,94%	92,85	95,80	94,12	2.276.243.822	24.185.680
SAMAT	5,57	5,56	5,57	2,20%	5,42	5,61	5,50	2.122.909	385.761
SANEL	37,62	37,62	38,48	4,50%	36,22	39,60	38,38	14.404.145	375.329
SANFM	7,05	7,04	7,05	3,52%	6,90	7,07	6,99	22.048.939	3.155.167
SANKO	20,26	20,24	20,28	2,84%	19,78	20,34	20,17	3.307.895	164.001
SARKY	31,52	31,48	31,52	5,07%	30,54	32,48	31,62	330.697.861	10.457.168
SASA	2,22	2,21	2,22	1,83%	2,19	2,24	2,21	1.220.373.858	551.748.629
SAYAS	39,46	39,44	39,46	1,86%	39,00	40,12	39,62	19.985.583	504.422
SDTTR	231,90	231,90	232,20	-1,19%	225,50	234,70	229,30	359.125.048	1.566.216
SEGMN	51,15	51,10	51,15	3,33%	49,84	52,55	51,05	84.627.426	1.657.771
SEGYO	5,96	5,96	5,97	2,76%	5,84	6,00	5,93	29.839.269	5.031.173
SEKFK	9,82	9,81	9,82	0,41%	9,67	9,91	9,84	1.561.932	158.799
SEKUR	5,31	5,27	5,31	1,14%	5,24	5,40	5,31	3.203.111	603.370
SELEC	81,00	81,00	81,10	3,85%	79,00	82,40	81,19	22.878.217	281.782
SELVA	2,28	2,27	2,28	1,79%	2,25	2,30	2,27	48.607.484	21.411.678
SERNT	7,41	7,41	7,42	3,64%	7,22	7,43	7,32	21.662.664	2.959.953
SEYKM	4,65	4,60	4,65	2,65%	4,47	4,75	4,58	4.216.393	920.107
SILVR	2,47	2,45	2,47	2,92%	2,42	2,49	2,45	2.505.710	1.024.521
SISE	41,96	41,96	41,98	3,40%	41,14	42,08	41,55	904.281.384	21.764.562
SKBNK	10,49	10,49	10,50	2,24%	10,42	10,77	10,51	195.792.594	18.625.854
SKTAS	3,38	3,38	3,39	0,90%	3,35	3,44	3,38	18.986.172	5.611.379
SKYLP	296,75	293,00	296,75	9,20%	271,00	298,75	293,30	33.971.244	115.826
SKYMD	12,18	12,16	12,18	2,18%	12,07	12,31	12,17	26.962.234	2.216.050
SMART	38,98	38,98	39,02	2,58%	37,90	40,44	39,33	162.778.145	4.139.220
SMRTG	7,07	7,06	7,07	2,46%	6,98	7,12	7,07	32.219.141	4.559.799
SMRVA	56,50	56,45	56,50	3,10%	55,50	57,20	56,50	46.714.536	826.768
SNGYO	4,35	4,35	4,36	3,08%	4,28	4,37	4,32	48.942.765	11.337.486
SNICA	3,78	3,77	3,78	2,16%	3,73	3,81	3,76	22.528.223	5.985.321
SNPAM	22,50	-	-	2,27%	22,00	22,50	22,35	598.090	26.766
SODSN	9,95	-	-	1,22%	9,95	9,95	9,95	534.216	53.690
SOKE	14,67	14,67	14,70	-4,12%	14,54	15,30	14,79	114.103.597	7.717.116
SOKM	58,40	58,40	58,45	-1,27%	57,20	59,45	58,23	508.912.771	8.781.301
SONME	155,30	155,20	155,30	1,30%	153,30	159,00	156,51	1.785.600	11.409
SRVGY	2,95	2,94	2,95	2,43%	2,92	2,97	2,95	29.713.740	10.088.111
SUMAS	266,50	-	-	1,62%	264,00	266,50	265,12	102.867	388
SUNTK	37,74	37,66	37,74	4,25%	36,50	39,00	37,59	23.775.641	632.537
SURGY	58,95	58,95	59,00	4,89%	58,00	61,80	60,03	443.897.024	7.394.656
SUWEN	9,40	9,40	9,41	2,62%	9,25	9,48	9,38	11.080.750	1.181.866
SVGYO	4,84	4,84	-	10,00%	4,84	4,84	4,84	16.449.645	3.398.687
TABGD	254,50	254,50	254,75	3,33%	250,00	255,25	252,81	28.579.599	113.050
TARKM	379,00	378,25	379,00	2,99%	372,25	381,00	377,94	31.992.311	84.650
TATEN	10,80	10,80	-	9,98%	10,44	10,80	10,77	295.019.201	27.397.393
TATGD	18,08	18,07	18,08	2,38%	17,66	18,35	18,05	50.393.162	2.791.850
TAVHL	298,25	298,00	298,25	4,19%	295,50	302,00	297,33	250.409.291	842.205
TBORG	163,50	163,50	163,70	2,00%	161,90	165,60	163,78	20.149.512	123.026
TCELL	110,70	110,60	110,70	3,55%	108,80	112,00	110,08	826.487.004	7.507.987
TCKRC	97,20	97,15	97,20	3,40%	94,05	99,15	96,84	182.164.471	1.881.062
TDGYO	18,10	18,09	18,10	0,11%	18,03	18,49	18,15	4.687.214	258.275
TEHOL	15,45	15,44	15,45	1,25%	15,32	15,65	15,44	452.044.935	29.282.739
TEKTU	9,05	9,03	9,05	3,19%	8,89	9,08	8,99	40.190.325	4.470.468
TERA	286,50	286,50	286,75	0,53%	285,75	290,00	287,36	534.405.039	1.859.692
TEZOL	16,06	16,04	16,07	-0,25%	15,63	16,29	16,03	59.400.534	3.704.665
TGSAS	176,20	176,20	176,60	0,11%	173,50	179,00	175,92	15.791.205	89.765
THYAO	293,50	293,50	293,75	4,08%	288,75	294,75	292,39	10.778.051.575	36.862.369
TKFEN	78,25	78,20	78,25	1,82%	76,45	79,65	77,84	236.722.194	3.041.068
TKNSA	24,24	24,22	24,24	-4,34%	23,72	26,48	25,21	583.033.212	23.125.961
TLMAN	87,65	87,50	87,65	2,69%	86,55	87,70	87,21	3.905.321	44.783
TMPOL	557,50	557,00	558,00	3,43%	530,50	559,50	542,80	154.979.758	285.517
TMSN	106,90	106,80	106,90	2,49%	105,30	107,70	106,20	41.173.554	387.692
TNZTP	24,94	24,90	24,94	0,32%	24,78	25,76	25,25	76.533.193	3.031.475
TOASO	301,75	301,75	302,00	4,41%	295,00	302,75	299,09	576.016.616	1.925.917
TRALT	55,40	55,40	-	9,92%	51,60	55,40	53,66	2.907.961.978	54.192.669
TRCAS	43,58	43,58	43,62	-3,80%	42,40	45,22	44,21	112.826.133	2.552.353
TRENJ	111,00	111,00	111,10	6,83%	105,40	111,80	108,25	187.003.826	1.727.562
TRGYO	80,60	80,60	80,65	3,80%	79,50	80,80	80,22	57.289.869	714.121
TRHOL	786,50	785,50	786,00	0,45%	768,50	800,00	781,57	98.008.731	125.400
TRILC	15,77	15,75	15,78	2,87%	15,44	15,79	15,63	22.555.349	1.442.976
TRMET	154,70	154,60	154,80	5,24%	149,80	156,10	152,84	618.941.047	4.049.633
TSGYO	6,78	6,77	6,79	3,51%	6,66	6,80	6,75	4.069.551	602.520
TSKB	12,22	12,21	12,22	4,27%	12,04	12,24	12,13	185.614.416	15.296.432
TSPOR	0,94	0,93	0,94	2,17%	0,92	0,94	0,93	46.915.190	50.375.065
TTKOM	61,20	61,15	61,20	3,90%	60,20	61,50	60,82	481.569.685	7.917.562
TTRAK	448,50	448,25	448,50	1,93%	446,25	454,25	449,84	124.397.072	276.538
TUCLK	4,34	4,33	4,34	2,12%	4,29	4,37	4,33	32.018.447	7.403.928
TUKAS	2,35	2,34	2,35	2,17%	2,33	2,37	2,34	121.074.111	51.743.450
TUPRS	246,50	246,40	246,50	-1,50%	239,50	249,70	243,92	7.774.339.008	31.872.541
TUREX	6,87	6,86	6,87	2,23%	6,81	6,89	6,85	40.076.179	5.850.910
TURGG	27,44	27,44	27,50	0,66%	27,16	28,42	27,52	9.742.040	353.952
TURSG	12,13	12,13	12,14	0,75%	12,10	12,26	12,15	213.712.259	17.583.087
UCAYM	26,74	26,72	26,74	2,85%	26,50	27,38	27,03	189.691.770	7.018.587
UFUK	1.633,00	1.633,00	1.635,00	0,80%	1.575,00	1.665,00	1.642,66	5.948.055	3.621
ULAS	32,04	32,02	32,04	0,06%	31,90	32,90	32,18	2.555.146	79.399
ULKER	118,90	118,80	118,90	3,75%	116,80	119,70	118,14	284.560.684	2.408.726
ULUFA	3,91	3,90	3,91	2,62%	3,86	3,93	3,89	22.691.607	5.836.327
ULUSE	186,10	186,00	186,30	0,59%	186,00	194,50	190,11	22.832.421	120.099
ULUUN	8,05	8,04	8,05	-0,25%	7,45	8,36	7,93	178.929.965	22.562.308
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,49	14,47	14,49	3,21%	14,20	14,50	14,37	11.745.784	817.564
USAK	1,60	1,60	1,61	2,56%	1,58	1,61	1,60	30.194.818	18.929.616
VAKBN	35,90	35,88	35,90	2,22%	35,22	37,00	36,04	1.307.803.012	36.290.303
VAKFA	12,40	12,39	12,41	2,73%	12,24	12,44	12,36	68.140.943	5.513.099
VAKFN	1,90	1,89	1,90	3,83%	1,86	1,92	1,89	155.583.239	82.142.850
VAKKO	67,40	67,40	67,45	1,20%	65,50	68,80	67,11	58.082.760	865.485
VANGD	72,40	72,30	72,40	-2,16%	72,15	75,60	73,08	22.325.851	305.483
VBTYZ	21,72	21,70	21,74	6,16%	20,36	21,88	20,97	61.406.646	2.928.612
VERTU	37,78	37,74	37,78	2,11%	37,48	38,42	37,81	13.451.467	355.800
VERUS	330,50	330,75	331,25	-1,49%	322,00	338,75	328,81	23.995.398	72.977
VESBE	7,35	7,35	7,36	2,65%	7,24	7,36	7,31	25.935.043	3.546.339
VESTL	28,38	28,36	28,38	2,83%	28,04	28,56	28,31	46.848.783	1.654.947
VKFYO	34,46	34,26	34,46	2,68%	32,40	35,48	33,83	10.211.112	301.798
VKGYO	2,86	2,85	2,86	3,25%	2,80	2,87	2,85	88.120.777	30.937.920
VKING	30,08	29,90	30,08	3,30%	29,20	30,22	30,04	8.667.921	288.592
VRGYO	2,21	2,20	2,21	2,31%	2,18	2,23	2,20	14.190.149	6.445.823
VSNMD	74,55	74,50	74,55	1,91%	74,05	75,10	74,52	41.622.133	558.567
YAPRK	11,44	11,44	-	10,00%	10,51	11,44	11,06	88.069.068	7.966.310
YATAS	42,68	42,68	42,74	3,14%	41,30	43,10	42,26	21.736.268	514.344
YAYLA	25,18	25,12	25,18	1,78%	24,70	25,20	24,95	11.677.296	468.125
YBTAS	17,45	-	-	0,29%	17,23	17,45	17,39	340.151	19.566
YEOTK	40,64	40,64	40,66	2,47%	40,06	40,82	40,45	104.725.443	2.589.000
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	153,00	152,80	153,00	1,80%	151,20	155,10	153,82	22.274.902	144.811
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,62	22,62	22,64	3,19%	22,18	22,86	22,46	39.437.385	1.756.160
YKBNK	36,74	36,74	36,76	5,27%	35,64	36,94	36,27	3.748.841.528	103.347.203
YKSLN	3,19	3,19	3,20	2,57%	3,15	3,20	3,17	6.529.100	2.057.927
YONGA	54,60	-	-	2,44%	54,30	54,60	54,44	223.252	4.101
YUNSA	9,29	9,29	9,30	7,03%	8,81	9,33	9,05	63.189.343	6.983.171
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,33	11,33	11,34	2,44%	11,11	11,41	11,24	54.122.333	4.813.774
ZEDUR	8,27	8,25	8,27	2,73%	8,06	8,28	8,20	6.545.126	798.210
ZERGY	19,20	19,19	19,20	-2,29%	18,75	20,92	19,47	78.284.162	4.020.439
ZGYO	21,58	21,54	21,60	-4,34%	21,12	23,12	21,80	229.075.050	10.507.154
ZOREN	2,97	2,97	2,98	1,71%	2,95	3,00	2,97	70.505.206	23.728.679
ZRGYO	22,06	22,04	22,06	1,38%	22,00	22,46	22,16	8.066.158	363.944

Midas’ın Kulakları

Tümünü Gör

Mar 10, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 10, 2026 • 3 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 10, 2026 • 3 saat once

Luxera GYO ilk işlem gününe nasıl başladı?

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