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	13,09	13,08	13,09	-0,08%	13,05	13,26	13,12	34.307.846	2.615.600
A1YEN	30,82	30,82	30,84	1,78%	30,40	30,90	30,75	15.533.933	505.154
ACSEL	102,00	102,10	102,20	0,89%	101,30	102,40	101,94	2.561.707	25.130
ADEL	33,88	33,88	33,90	0,12%	33,44	34,78	34,18	46.886.797	1.371.829
ADESE	1,56	1,55	1,56	1,30%	1,54	1,58	1,56	132.284.974	84.644.869
ADGYO	64,50	64,50	64,55	-0,15%	64,50	65,25	64,79	9.403.183	145.144
AEFES	16,89	16,88	16,89	0,00%	16,64	17,06	16,81	774.099.459	46.064.246
AFYON	13,90	13,90	13,91	0,87%	13,78	14,00	13,88	14.753.883	1.063.125
AGESA	223,00	222,80	223,00	-0,13%	222,50	225,00	223,12	14.479.705	64.896
AGHOL	32,22	32,20	32,22	0,37%	32,10	32,38	32,21	39.343.890	1.221.377
AGROT	3,28	3,27	3,28	0,31%	3,25	3,29	3,27	30.593.382	9.346.531
AGYO	7,82	7,76	7,82	0,39%	7,68	7,85	7,73	2.355.365	304.571
AHGAZ	23,92	23,92	23,96	4,91%	22,94	24,46	23,95	140.249.729	5.855.967
AHSGY	21,80	21,80	21,82	-3,28%	21,26	22,34	21,55	27.222.640	1.263.393
AKBNK	79,50	79,45	79,50	-0,50%	79,15	80,45	79,63	2.827.377.843	35.504.613
AKCNS	155,20	155,10	155,30	0,84%	153,10	155,50	154,42	23.025.615	149.108
AKENR	10,92	10,91	10,92	1,30%	10,80	10,98	10,92	23.072.089	2.112.930
AKFGY	2,94	2,93	2,94	1,03%	2,92	2,98	2,95	25.072.139	8.498.204
AKFIS	21,62	21,60	21,64	0,75%	21,54	21,72	21,61	12.392.808	573.501
AKFYE	18,12	18,11	18,12	0,78%	18,02	18,16	18,11	13.862.405	765.621
AKGRT	8,18	8,18	8,19	-0,61%	8,16	8,26	8,19	38.505.562	4.700.447
AKMGY	200,60	200,50	200,60	-0,15%	199,50	202,40	201,22	876.933	4.358
AKSA	10,04	10,03	10,04	0,90%	10,00	10,07	10,03	72.705.434	7.248.392
AKSEN	71,35	71,30	71,35	1,21%	70,60	71,95	71,32	253.078.898	3.548.368
AKSGY	8,49	8,49	8,50	-0,24%	8,49	8,54	8,52	4.317.934	506.985
AKSUE	25,14	25,08	25,14	2,61%	24,10	25,72	24,91	35.073.164	1.407.976
AKYHO	2,97	2,97	2,98	1,71%	2,86	3,06	2,98	10.996.730	3.691.207
ALARK	108,20	108,10	108,20	1,22%	106,90	108,80	107,85	498.552.822	4.622.828
ALBRK	8,58	8,58	8,59	1,78%	8,41	8,62	8,53	126.788.427	14.861.894
ALCAR	915,00	915,00	916,50	1,44%	905,00	944,00	927,50	31.536.808	34.002
ALCTL	117,90	117,80	117,90	0,77%	116,10	119,00	117,78	39.787.612	337.801
ALFAS	41,76	41,74	41,76	1,90%	41,24	42,18	41,81	52.732.624	1.261.158
ALGYO	5,67	5,65	5,66	4,04%	5,46	5,67	5,57	73.399.086	13.176.767
ALKA	13,22	13,22	13,23	0,15%	13,18	13,34	13,25	32.318.625	2.439.807
ALKIM	20,10	20,06	20,10	1,11%	19,90	20,10	19,99	8.200.198	410.195
ALKLC	209,40	209,10	209,40	0,14%	199,00	211,60	207,47	53.716.243	258.916
ALTINS1	86,55	86,55	86,58	-2,19%	86,40	87,98	87,28	2.001.299.668	22.930.496
ALTNY	16,52	16,51	16,52	1,04%	16,27	16,60	16,45	87.901.562	5.342.959
ALVES	3,42	3,42	3,43	0,00%	3,34	3,51	3,44	150.790.742	43.902.815
ANELE	17,07	17,07	17,09	0,00%	16,88	17,50	17,15	37.790.334	2.203.812
ANGEN	11,20	11,18	11,20	2,28%	10,99	11,26	11,15	8.310.743	745.656
ANHYT	107,10	107,00	107,10	-1,02%	106,90	108,20	107,50	37.359.735	347.540
ANSGR	26,34	26,34	26,36	-0,90%	26,30	26,68	26,43	49.195.884	1.861.148
ARASE	78,55	78,45	78,55	1,35%	77,20	78,75	77,92	8.421.762	108.080
ARCLK	111,50	111,40	111,50	1,36%	110,40	111,70	110,98	174.130.936	1.568.967
ARDYZ	41,52	41,52	41,54	0,78%	40,92	41,94	41,34	72.765.739	1.760.045
ARENA	30,06	30,06	30,10	1,90%	29,52	30,28	29,96	13.554.762	452.476
ARFYE	28,48	28,48	28,50	-1,79%	28,42	29,50	28,91	231.121.193	7.995.065
ARMGD	83,45	83,45	83,55	0,60%	83,15	84,75	83,82	38.548.502	459.893
ARSAN	4,62	4,61	4,62	4,76%	4,36	4,66	4,50	83.165.310	18.503.441
ARTMS	39,06	39,06	39,08	2,74%	38,20	39,42	38,93	22.772.159	585.028
ARZUM	2,32	2,31	2,32	0,87%	2,30	2,33	2,32	6.490.774	2.802.395
ASELS	300,50	300,25	300,50	-0,91%	287,50	302,75	296,80	13.405.855.168	45.167.810
ASGYO	11,64	11,63	11,64	1,66%	11,46	11,81	11,66	21.270.903	1.823.596
ASTOR	148,30	148,20	148,30	1,09%	145,60	149,10	147,39	1.420.112.014	9.635.214
ASUZU	58,80	58,75	58,80	0,94%	58,40	58,85	58,63	5.680.361	96.879
ATAGY	14,32	14,32	14,38	-1,85%	14,19	14,70	14,38	4.206.828	292.624
ATAKP	59,05	58,95	59,05	-0,51%	58,65	59,85	59,08	23.817.776	403.169
ATATP	156,70	156,60	156,80	0,06%	155,50	159,50	157,24	67.947.408	432.140
ATEKS	81,60	-	-	-4,45%	81,60	81,60	81,60	442.354	5.421
ATLAS	6,22	6,22	6,23	-0,32%	6,16	6,24	6,20	958.090	154.557
ATSYH	64,00	-	-	-2,14%	64,00	64,00	64,00	420.416	6.569
AVGYO	10,82	10,81	10,83	-0,37%	10,73	10,96	10,84	5.856.294	540.251
AVHOL	38,60	38,56	38,58	0,36%	38,50	38,82	38,68	11.683.663	302.061
AVOD	4,40	4,39	4,40	7,58%	4,10	4,47	4,33	55.219.391	12.756.366
AVPGY	55,25	55,25	55,30	0,09%	55,15	56,00	55,43	12.699.894	229.129
AVTUR	19,19	19,18	19,19	2,02%	18,08	19,20	18,57	6.864.326	369.603
AYCES	449,50	449,25	449,75	0,67%	446,25	450,00	448,28	5.304.547	11.833
AYDEM	22,78	22,76	22,80	1,06%	22,58	22,88	22,72	24.530.087	1.079.643
AYEN	26,84	26,84	26,86	2,76%	25,60	27,08	26,65	17.682.359	663.469
AYES	18,00	-	-	0,00%	18,00	18,00	18,00	126.882	7.049
AYGAZ	217,90	217,80	217,90	1,92%	213,90	217,90	215,96	57.345.892	265.538
AZTEK	4,33	4,32	4,33	1,64%	4,27	4,33	4,30	6.779.531	1.575.697
BAGFS	27,00	26,98	27,00	2,90%	26,28	27,06	26,84	17.568.596	654.606
BAHKM	104,20	104,00	104,20	-0,67%	103,70	107,50	105,09	58.696.168	558.524
BAKAB	40,40	40,36	40,44	2,49%	39,50	40,40	40,06	2.661.306	66.430
BALAT	106,00	-	-	-0,66%	106,00	106,00	106,00	217.088	2.048
BALSU	16,31	16,30	16,31	2,39%	15,91	16,45	16,22	64.649.247	3.984.749
BANVT	175,60	175,40	175,60	0,52%	174,50	177,70	176,22	10.781.071	61.180
BARMA	38,86	38,86	38,92	2,70%	37,84	39,22	38,76	21.087.211	544.095
BASCM	13,26	-	-	-3,56%	13,26	13,26	13,26	226.892	17.111
BASGZ	44,06	44,02	44,06	0,73%	43,76	44,22	44,03	6.279.376	142.633
BAYRK	5,02	5,01	5,02	1,83%	4,92	5,13	5,04	21.189.781	4.208.308
BEGYO	4,89	4,88	4,89	1,03%	4,85	4,91	4,89	14.553.141	2.978.857
BERA	17,89	17,89	17,91	2,82%	17,43	17,92	17,75	90.490.260	5.096.952
BESLR	13,87	13,85	13,87	1,76%	13,65	14,00	13,82	18.190.326	1.316.102
BEYAZ	28,98	28,94	28,98	1,05%	28,50	29,10	28,82	12.288.885	426.361
BFREN	157,80	157,80	157,90	0,90%	156,50	159,00	157,79	15.280.078	96.840
BIENY	23,42	23,40	23,42	0,34%	23,34	23,56	23,45	17.405.789	742.155
BIGCH	48,10	48,00	48,04	8,04%	44,20	48,22	46,76	65.779.709	1.406.791
BIGEN	9,03	9,03	9,04	0,89%	8,98	9,05	9,01	15.487.808	1.719.331
BIGTK	300,25	300,00	300,50	1,44%	294,75	301,75	298,79	18.375.454	61.499
BIMAS	631,50	631,00	631,50	3,36%	619,50	633,50	628,20	3.555.731.426	5.660.167
BINBN	180,00	180,00	180,20	-0,55%	178,70	181,00	179,57	21.202.322	118.075
BINHO	9,03	9,02	9,03	1,23%	8,95	9,07	9,02	85.676.390	9.504.237
BIOEN	17,36	17,35	17,37	0,75%	17,31	17,57	17,43	14.306.669	820.678
BIZIM	30,22	30,16	30,22	1,00%	29,92	30,38	30,22	3.731.807	123.507
BJKAS	1,62	1,61	1,62	1,25%	1,61	1,63	1,62	22.653.704	13.988.846
BLCYT	35,90	35,90	35,96	1,13%	35,20	36,42	35,70	3.729.988	104.494
BLUME	43,36	43,36	43,40	0,93%	41,02	44,54	43,36	77.203.845	1.780.401
BMSCH	17,34	17,32	17,34	-0,34%	17,15	17,50	17,31	25.459.087	1.470.491
BMSTL	92,05	91,95	92,05	-0,38%	90,60	92,90	91,58	72.497.615	791.675
BNTAS	6,67	6,67	6,68	2,30%	6,56	6,70	6,63	9.831.428	1.482.109
BOBET	20,82	20,82	20,84	0,68%	20,68	20,92	20,86	11.044.895	529.590
BORLS	2,84	2,83	2,84	1,43%	2,80	2,87	2,84	27.094.609	9.555.864
BORSK	6,77	6,77	6,78	-0,29%	6,74	6,87	6,79	31.677.462	4.667.229
BOSSA	6,78	6,77	6,78	1,19%	6,69	6,79	6,75	5.086.240	753.250
BRISA	88,55	88,55	88,70	1,26%	87,90	88,85	88,50	6.803.052	76.869
BRKO	11,00	-	-	1,66%	11,00	11,00	11,00	1.262.492	114.772
BRKSN	8,23	8,23	8,24	0,12%	8,00	8,29	8,14	2.302.310	282.809
BRKVY	103,60	103,40	103,60	1,07%	101,30	104,20	103,06	32.397.045	314.347
BRLSM	14,41	14,40	14,41	0,98%	14,30	14,48	14,38	9.584.077	666.741
BRMEN	10,84	-	-	0,00%	10,84	10,84	10,84	10.753	992
BRSAN	616,00	616,00	616,50	0,16%	614,50	623,50	617,47	223.961.092	362.710
BRYAT	2.187,00	2.186,00	2.188,00	0,97%	2.169,00	2.201,00	2.187,43	73.285.471	33.503
BSOKE	27,12	27,12	27,14	0,67%	26,10	27,38	26,98	195.601.756	7.249.907
BTCIM	4,57	4,57	4,58	-1,30%	4,56	4,69	4,61	284.984.801	61.816.558
BUCIM	7,01	7,00	7,01	0,00%	6,99	7,01	7,01	10.745.452	1.533.965
BULGS	46,36	46,34	46,36	0,91%	45,68	46,98	46,38	125.205.931	2.699.355
BURCE	61,85	61,80	61,95	3,95%	59,70	64,00	62,07	112.174.974	1.807.227
BURVA	529,50	529,50	530,00	0,00%	493,50	546,00	517,68	33.413.977	64.546
BVSAN	124,50	124,40	124,50	5,69%	117,40	127,30	124,92	221.827.483	1.775.694
BYDNR	33,64	33,54	33,64	1,57%	33,00	33,64	33,26	4.580.323	137.700
CANTE	2,09	2,08	2,09	1,46%	2,06	2,09	2,08	277.692.057	133.606.117
CASA	110,20	-	-	0,00%	110,20	110,20	110,20	90.254	819
CATES	37,54	37,52	37,54	0,43%	37,18	37,64	37,45	7.053.763	188.335
CCOLA	68,80	68,75	68,80	-0,15%	68,55	69,30	68,86	112.612.686	1.635.513
CELHA	11,38	11,37	11,39	1,52%	11,21	11,59	11,38	21.656.653	1.902.636
CEMAS	4,05	4,05	4,06	1,00%	4,01	4,08	4,05	27.931.395	6.892.556
CEMTS	11,65	11,65	11,66	1,04%	11,58	11,71	11,64	15.120.913	1.299.309
CEMZY	56,45	56,45	56,55	-2,00%	56,15	58,10	57,08	22.993.851	402.832
CEOEM	21,74	21,72	21,74	1,97%	21,40	21,84	21,71	5.602.338	258.046
CGCAM	37,86	37,86	37,90	4,82%	36,14	38,10	37,20	169.963.547	4.568.438
CIMSA	45,82	45,80	45,82	1,46%	45,50	46,08	45,84	280.657.717	6.122.290
CLEBI	1.824,00	1.824,00	1.825,00	1,62%	1.787,00	1.833,00	1.812,47	56.414.863	31.126
CMBTN	1.925,00	1.925,00	1.929,00	0,79%	1.920,00	1.949,00	1.933,88	8.002.407	4.138
CMENT	325,00	-	-	0,23%	325,00	325,00	325,00	150.150	462
CONSE	3,09	3,08	3,09	1,64%	3,04	3,14	3,10	14.760.288	4.762.655
COSMO	270,50	270,50	271,00	-2,35%	266,25	273,50	269,37	9.280.847	34.454
CRDFA	61,85	61,80	61,85	-1,51%	61,20	63,25	61,97	20.685.188	333.783
CRFSA	130,20	130,10	130,30	-3,70%	130,00	136,40	133,37	41.927.639	314.373
CUSAN	24,32	24,26	24,32	4,83%	23,08	24,56	23,94	9.284.989	387.797
CVKMD	30,80	30,78	30,82	5,91%	29,16	31,98	30,43	668.846.456	21.980.226
CWENE	30,50	30,48	30,50	0,00%	30,38	30,84	30,63	145.473.977	4.750.092
DAGI	6,02	6,02	6,03	1,18%	5,97	6,05	6,01	7.500.445	1.247.764
DAPGM	11,20	11,20	11,21	1,17%	11,01	11,25	11,16	31.285.870	2.804.545
DARDL	2,32	2,31	2,32	2,65%	2,26	2,32	2,30	19.342.941	8.418.807
DCTTR	7,48	7,47	7,48	2,05%	7,35	7,52	7,42	25.949.992	3.497.517
DENGE	3,05	3,04	3,05	1,33%	3,02	3,05	3,03	24.131.240	7.961.279
DERHL	13,51	13,51	13,52	1,35%	13,37	13,72	13,53	26.332.968	1.945.724
DERIM	37,00	37,00	37,06	0,71%	36,68	37,20	37,04	3.809.835	102.851
DESA	12,14	12,14	12,15	1,17%	11,99	12,16	12,10	2.960.872	244.797
DESPC	48,22	48,18	48,22	0,50%	47,88	48,50	48,13	5.740.484	119.265
DEVA	65,05	64,95	65,05	1,48%	64,25	65,30	64,94	18.256.040	281.140
DGATE	74,30	74,25	74,35	0,41%	74,00	74,95	74,52	6.668.554	89.485
DGGYO	32,50	32,52	32,62	-0,37%	32,12	32,66	32,49	494.288	15.216
DGNMO	5,09	5,09	5,11	3,88%	4,91	5,17	5,09	19.301.275	3.789.950
DIRIT	24,22	-	-	-0,08%	24,22	24,22	24,22	165.156	6.819
DITAS	44,62	44,60	44,62	0,41%	43,80	44,88	44,31	31.849.119	718.739
DMLKTG	5,90	5,89	5,90	0,17%	5,88	5,91	5,90	50.568.793	8.577.029
DMRGD	3,76	3,75	3,76	5,03%	3,58	3,81	3,73	82.677.904	22.193.569
DMSAS	9,39	9,39	9,40	0,32%	9,38	9,42	9,40	4.274.595	455.009
DNISI	20,14	20,14	20,18	1,21%	19,90	20,48	20,16	4.915.675	243.864
DOAS	229,70	229,70	229,80	1,91%	224,30	230,00	227,70	230.205.942	1.010.989
DOCO	10.437,50	10.432,50	10.447,50	2,91%	10.097,50	10.515,00	10.374,73	43.418.230	4.185
DOFER	31,92	31,92	31,94	-0,25%	31,54	32,28	31,80	25.397.316	798.648
DOFRB	89,80	89,80	89,85	3,46%	87,00	90,00	88,87	513.666.113	5.779.772
DOGUB	38,62	38,62	38,64	-1,18%	36,94	39,36	38,00	16.256.719	427.828
DOHOL	20,26	20,26	20,28	1,20%	20,14	20,44	20,25	74.700.169	3.689.532
DOKTA	24,44	24,42	24,46	1,66%	24,04	24,54	24,38	5.720.782	234.641
DSTKF	678,50	678,00	678,50	0,97%	673,00	688,50	681,10	206.702.569	303.483
DUNYH	113,30	113,20	113,40	2,16%	111,10	115,00	113,85	35.572.915	312.467
DURDO	3,81	3,79	3,81	2,14%	3,74	3,83	3,79	8.550.091	2.253.873
DURKN	18,27	18,26	18,28	2,30%	17,74	18,51	18,17	45.947.014	2.528.314
DYOBY	13,29	13,28	13,29	0,83%	13,18	13,31	13,26	3.631.102	273.904
DZGYO	8,90	8,90	8,91	3,49%	8,57	9,17	8,93	53.055.566	5.943.525
EBEBK	62,05	61,90	62,00	2,56%	60,70	62,25	61,41	11.636.454	189.502
ECILC	116,60	116,50	116,60	7,27%	109,00	117,00	113,09	577.139.366	5.103.541
ECOGR	25,28	25,26	25,28	1,12%	24,96	25,66	25,28	167.504.539	6.625.580
ECZYT	320,25	320,00	320,50	4,74%	308,00	322,25	316,86	174.127.100	549.547
EDATA	9,54	9,53	9,54	8,41%	8,88	9,68	9,45	224.826.443	23.788.899
EDIP	36,60	36,62	36,68	2,35%	35,94	37,00	36,65	22.398.990	611.199
EFOR	24,42	24,42	24,46	0,91%	24,06	24,52	24,33	31.791.027	1.306.849
EGEEN	7.440,00	7.432,50	7.440,00	0,92%	7.375,00	7.450,00	7.421,19	44.000.238	5.929
EGEGY	30,58	30,56	30,58	1,26%	30,20	30,84	30,62	16.867.176	550.922
EGEPO	10,18	10,18	10,19	3,77%	9,81	10,26	10,12	23.989.935	2.371.390
EGGUB	92,90	92,85	92,95	1,75%	91,30	93,20	92,40	22.896.155	247.798
EGPRO	27,00	26,96	27,00	2,12%	26,44	27,30	26,92	10.790.169	400.850
EGSER	3,01	3,00	3,01	0,67%	2,98	3,02	3,00	3.730.885	1.242.757
EKGYO	23,20	23,18	23,20	1,75%	22,80	23,36	23,13	2.132.836.238	92.210.989
EKIZ	143,80	-	-	0,00%	143,80	143,80	143,80	306.294	2.130
EKOS	5,92	5,92	5,93	1,02%	5,91	5,96	5,93	13.324.921	2.248.313
EKSUN	5,75	5,74	5,76	1,95%	5,68	5,80	5,75	13.777.322	2.394.963
ELITE	30,28	30,28	30,30	0,66%	30,08	30,58	30,35	8.971.294	295.618
EMKEL	20,82	20,80	20,82	1,76%	20,36	21,38	20,95	120.408.252	5.748.083
EMNIS	169,80	-	-	-0,12%	169,80	169,80	169,80	94.069	554
ENDAE	14,53	14,52	14,53	0,48%	14,46	14,63	14,54	19.568.785	1.346.083
ENERY	9,31	9,30	9,31	1,75%	9,14	9,44	9,34	108.127.566	11.578.613
ENJSA	98,40	98,35	98,40	-0,10%	98,25	99,30	98,74	46.256.338	468.458
ENKAI	80,65	80,65	80,70	0,25%	80,20	81,40	80,53	334.641.669	4.155.761
ENSRI	18,52	18,51	18,54	4,22%	17,60	18,62	18,20	36.691.227	2.016.375
ENTRA	11,08	11,07	11,08	1,09%	10,99	11,21	11,13	28.997.052	2.604.577
EPLAS	7,24	7,24	7,26	-1,50%	7,00	7,75	7,51	154.099.835	20.526.871
ERBOS	199,70	199,50	199,70	2,78%	194,50	201,50	198,85	12.940.329	65.075
ERCB	69,65	69,65	69,70	0,94%	69,15	70,15	69,75	26.818.852	384.476
EREGL	26,40	26,38	26,40	1,85%	26,10	26,42	26,28	1.463.003.072	55.678.368
ERSU	18,45	18,40	18,45	0,27%	18,27	18,57	18,45	3.717.391	201.499
ESCAR	24,94	24,94	24,98	-3,48%	24,72	26,00	25,16	111.653.008	4.437.008
ESCOM	3,56	3,55	3,56	1,14%	3,52	3,57	3,55	12.965.359	3.654.416
ESEN	5,15	-	5,15	-9,97%	5,15	5,70	5,18	547.570.913	105.790.045
ETILR	3,84	3,84	3,85	0,52%	3,83	3,88	3,85	7.575.681	1.968.143
ETYAT	25,70	25,70	25,80	-2,95%	25,08	26,50	25,73	3.818.961	148.456
EUHOL	11,40	-	-	1,60%	11,40	11,40	11,40	929.317	81.519
EUKYO	15,84	15,83	15,84	1,60%	15,33	15,87	15,60	3.476.802	222.879
EUPWR	38,86	38,86	38,88	0,15%	38,28	39,18	38,65	124.715.529	3.227.106
EUREN	5,01	5,01	5,02	1,62%	4,94	5,04	4,99	102.335.716	20.490.079
EUYO	14,35	14,34	14,35	4,29%	13,36	14,41	13,93	4.179.802	300.031
EYGYO	4,02	4,01	4,02	0,75%	4,00	4,05	4,03	5.703.879	1.415.095
FADE	14,24	14,23	14,25	1,50%	14,03	14,30	14,21	3.933.066	276.723
FENER	3,52	3,51	3,52	-0,28%	3,48	3,55	3,52	260.593.924	74.092.150
FLAP	8,76	8,75	8,76	0,34%	8,71	8,90	8,77	2.814.080	320.761
FMIZP	333,75	333,25	333,75	2,06%	327,25	334,50	331,70	18.127.864	54.651
FONET	2,95	2,94	2,95	1,72%	2,90	2,97	2,94	18.612.568	6.337.199
FORMT	2,86	2,86	2,87	4,00%	2,81	2,91	2,87	72.986.152	25.434.983
FORTE	94,55	94,55	94,65	3,45%	91,55	94,90	93,69	121.626.687	1.298.224
FRIGO	16,03	16,02	16,03	0,31%	15,76	16,09	15,94	49.053.978	3.078.058
FRMPL	43,90	43,88	43,90	-0,23%	43,70	46,36	44,89	631.852.539	14.074.640
FROTO	104,60	104,60	104,70	1,45%	103,50	105,00	104,15	550.789.600	5.288.517
FZLGY	14,01	14,00	14,01	0,72%	13,86	14,19	14,04	34.815.209	2.480.278
GARAN	151,30	151,20	151,30	0,20%	150,60	152,90	151,46	2.252.919.796	14.874.915
GARFA	29,36	29,32	29,40	1,73%	28,74	29,54	29,18	14.115.271	483.719
GEDIK	5,85	5,84	5,85	1,21%	5,79	5,86	5,82	8.526.744	1.464.067
GEDZA	28,22	28,22	28,26	-0,21%	28,18	28,52	28,37	9.414.500	331.837
GENIL	143,50	143,50	143,60	2,14%	140,20	143,60	142,32	40.925.398	287.553
GENTS	12,92	12,91	12,93	-0,69%	12,81	13,25	13,08	84.464.765	6.457.609
GEREL	18,88	18,87	18,88	0,05%	18,72	18,90	18,81	22.142.580	1.177.086
GESAN	51,55	51,50	51,55	1,18%	50,50	51,55	50,89	65.956.447	1.296.088
GIPTA	61,65	61,60	61,65	0,98%	61,30	62,00	61,70	56.821.415	920.867
GLBMD	12,78	12,77	12,78	-1,24%	12,72	12,85	12,79	866.142	67.726
GLCVY	79,50	79,45	79,55	0,63%	78,95	79,75	79,41	10.969.823	138.146
GLRMK	191,10	191,10	191,20	3,30%	185,60	191,90	188,90	226.125.321	1.197.096
GLRYH	4,11	4,11	4,12	1,48%	4,06	4,13	4,11	8.892.371	2.166.385
GLYHO	13,55	13,54	13,55	1,50%	13,29	13,73	13,53	65.299.544	4.825.282
GMTAS	23,94	23,90	23,92	-1,24%	23,82	24,58	24,14	32.665.496	1.353.054
GOKNR	21,96	21,96	21,98	-0,63%	21,90	22,12	22,01	27.824.175	1.264.357
GOLTS	343,75	343,50	343,75	-0,15%	342,25	345,75	344,47	9.534.262	27.678
GOODY	15,47	15,46	15,47	1,98%	15,19	15,48	15,38	5.443.049	353.924
GOZDE	24,52	24,48	24,52	1,49%	24,16	24,60	24,46	37.234.326	1.522.063
GRNYO	20,50	20,30	20,48	-0,97%	19,43	21,70	20,60	22.977.903	1.115.635
GRSEL	379,00	378,50	379,00	-0,46%	377,50	382,00	379,44	38.888.702	102.490
GRTHO	232,70	232,80	233,10	1,17%	232,20	236,30	234,63	37.969.992	161.833
GSDDE	10,46	10,46	10,48	1,45%	10,32	10,52	10,46	2.110.310	201.757
GSDHO	4,81	4,81	4,82	1,69%	4,74	4,83	4,80	13.065.806	2.724.248
GSRAY	1,17	1,17	1,18	-0,85%	1,17	1,21	1,19	203.817.148	171.842.357
GUBRF	429,00	429,00	429,25	4,06%	410,00	429,50	421,18	715.007.059	1.697.618
GUNDG	217,90	217,80	218,30	0,32%	210,10	223,30	215,80	53.113.092	246.127
GWIND	24,88	24,88	24,90	1,22%	24,62	24,94	24,82	32.707.006	1.317.603
GZNMI	48,78	48,76	48,78	4,41%	46,72	49,32	48,31	173.058.593	3.582.527
HALKB	44,12	44,12	44,14	2,70%	42,96	45,02	44,17	2.251.300.969	50.973.124
HATEK	15,09	15,10	15,12	1,07%	15,00	15,30	15,12	7.472.226	494.300
HATSN	41,22	41,20	41,24	1,48%	40,70	41,30	41,07	11.869.944	288.989
HDFGS	3,29	3,28	3,29	0,61%	3,23	3,33	3,28	125.630.888	38.281.126
HEDEF	58,55	58,55	58,65	0,95%	57,10	60,00	58,39	92.582.639	1.585.737
HEKTS	3,01	3,00	3,01	1,35%	2,98	3,02	3,00	76.620.876	25.530.934
HKTM	11,38	11,37	11,38	1,07%	11,25	11,39	11,36	4.600.588	405.061
HLGYO	4,48	4,47	4,48	1,13%	4,46	4,52	4,49	52.731.003	11.746.104
HOROZ	64,00	64,00	64,10	1,75%	62,95	64,45	63,85	16.931.001	265.155
HRKET	76,15	76,10	76,15	-0,07%	76,00	76,65	76,34	26.157.404	342.651
HTTBT	46,32	46,30	46,32	0,26%	46,20	46,60	46,35	3.950.408	85.227
HUBVC	2,55	2,53	2,55	-0,39%	2,51	2,56	2,54	3.017.166	1.188.894
HUNER	3,42	3,42	3,43	1,18%	3,40	3,51	3,46	51.358.758	14.836.775
HURGZ	5,21	5,21	5,22	-0,57%	5,20	5,26	5,24	3.930.587	750.870
ICBCT	14,16	14,17	14,19	0,78%	14,05	14,25	14,16	9.001.758	635.704
ICUGS	2,61	2,60	2,61	1,95%	2,56	2,69	2,65	55.952.595	21.156.818
IDGYO	4,14	4,14	4,18	-0,24%	4,08	4,22	4,16	2.710.944	651.647
IEYHO	71,85	71,85	71,90	-0,55%	71,45	72,50	71,80	219.767.382	3.060.858
IHAAS	57,75	57,70	57,75	6,94%	55,00	58,80	57,35	126.660.728	2.208.492
IHEVA	2,30	2,29	2,30	0,88%	2,28	2,31	2,30	2.047.716	891.413
IHGZT	1,63	1,62	1,63	1,24%	1,60	1,64	1,62	26.610.031	16.395.952
IHLAS	2,33	2,32	2,33	2,19%	2,28	2,37	2,33	196.861.187	84.535.601
IHLGM	2,16	2,15	2,16	1,89%	2,12	2,16	2,15	45.770.145	21.325.011
IHYAY	2,01	2,01	2,02	-0,50%	2,00	2,06	2,03	17.390.027	8.558.133
IMASM	4,97	4,96	4,97	0,61%	4,94	4,99	4,97	53.853.191	10.844.324
INDES	8,02	8,02	8,03	2,56%	7,83	8,04	7,96	34.291.123	4.308.345
INFO	3,99	3,99	4,00	-0,75%	3,98	4,04	4,01	53.961.592	13.449.804
INGRM	492,75	492,75	493,25	1,03%	485,25	512,00	498,99	63.923.325	128.106
INTEK	251,50	-	-	-2,80%	251,50	251,50	251,50	347.070	1.380
INTEM	301,50	301,50	302,00	0,50%	298,75	307,25	302,21	7.922.092	26.214
INVEO	8,51	8,50	8,51	1,19%	8,46	8,57	8,51	17.310.056	2.034.709
INVES	289,00	288,75	289,00	-1,03%	286,75	299,00	290,65	9.097.570	31.301
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,95	-	-	2,38%	85,95	85,95	85,95	42.545	495
ISBTR	450.005,00	-	-	0,00%	450.005,00	450.005,00	450.005,00	450.005	1
ISCTR	14,90	14,89	14,90	0,20%	14,82	14,97	14,89	2.872.649.138	192.979.646
ISDMR	38,38	38,36	38,38	0,52%	38,20	38,52	38,36	37.582.749	979.812
ISFIN	18,96	18,95	18,96	1,01%	18,77	18,99	18,91	5.661.199	299.433
ISGSY	71,60	71,55	71,60	0,77%	71,10	71,90	71,58	15.684.044	219.119
ISGYO	22,54	22,50	22,54	1,17%	22,26	22,56	22,39	20.994.762	937.788
ISKPL	11,92	11,91	11,92	2,58%	11,65	12,70	12,26	216.625.493	17.677.197
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	43,08	43,08	43,10	1,22%	42,78	43,10	42,96	85.112.303	1.981.400
ISSEN	7,42	7,42	7,43	0,82%	7,36	7,44	7,41	2.212.318	298.586
ISYAT	8,72	8,71	8,72	1,28%	8,61	8,72	8,68	7.392.743	851.347
IZENR	9,02	9,01	9,02	4,40%	8,71	9,03	8,90	87.809.002	9.867.466
IZFAS	58,95	58,85	58,95	-0,42%	58,45	60,00	59,24	65.510.776	1.105.891
IZINV	66,55	66,05	66,50	1,06%	65,20	66,65	65,92	2.270.504	34.446
IZMDC	7,01	7,01	7,02	1,15%	6,96	7,09	7,03	23.870.514	3.394.704
JANTS	19,82	19,81	19,82	0,51%	19,69	19,93	19,83	16.864.290	850.416
KAPLM	366,00	366,00	366,25	1,88%	360,25	378,75	370,21	67.670.463	182.788
KAREL	9,01	9,00	9,01	2,62%	8,79	9,06	8,94	32.036.761	3.581.877
KARSN	9,82	9,81	9,82	0,92%	9,77	9,86	9,81	30.573.834	3.117.730
KARTN	82,45	82,45	82,55	0,92%	81,70	82,80	82,42	7.368.682	89.406
KATMR	2,98	2,97	2,98	1,02%	2,96	3,01	2,98	101.553.374	34.097.286
KAYSE	5,04	5,03	5,04	1,41%	4,98	5,08	5,04	31.524.694	6.250.629
KBORU	16,34	16,33	16,34	0,99%	16,28	16,65	16,46	53.656.809	3.260.630
KCAER	11,04	11,04	11,05	1,47%	10,92	11,10	11,04	36.086.640	3.269.781
KCHOL	195,50	195,40	195,50	1,03%	194,40	196,20	195,37	2.431.389.786	12.444.802
KENT	747,50	-	-	0,00%	747,50	747,50	747,50	80.730	108
KERVN	2,06	-	-	-0,96%	2,06	2,06	2,06	157.590	76.500
KFEIN	9,05	9,04	9,05	0,67%	8,99	9,07	9,04	7.596.474	840.759
KGYO	6,60	6,59	6,60	0,00%	6,56	6,72	6,63	24.269.265	3.659.240
KIMMR	14,97	14,96	14,98	1,08%	14,78	15,01	14,93	2.816.461	188.712
KLGYO	7,35	7,34	7,35	2,65%	7,21	7,52	7,40	132.807.821	17.958.654
KLKIM	38,02	38,00	38,02	-0,11%	37,48	38,50	37,96	37.757.413	994.577
KLMSN	31,46	31,46	31,50	-4,14%	31,30	33,12	32,07	102.074.692	3.182.527
KLNMA	9,40	-	-	-0,95%	9,40	9,40	9,40	267.900	28.500
KLRHO	439,50	439,50	440,00	-0,57%	423,50	445,00	435,62	227.101.137	521.326
KLSER	28,04	28,04	28,06	3,01%	27,26	28,16	27,83	39.215.539	1.409.261
KLSYN	7,47	7,47	7,48	0,00%	7,22	7,66	7,44	33.030.104	4.442.099
KLYPV	56,65	56,60	56,65	2,63%	55,35	56,80	56,17	54.999.422	979.135
KMPUR	15,66	15,64	15,66	2,09%	15,35	15,73	15,60	11.479.072	735.635
KNFRT	11,23	11,21	11,23	0,90%	11,13	11,35	11,22	5.613.698	500.227
KOCMT	2,73	2,73	2,74	0,74%	2,72	2,75	2,74	19.805.216	7.240.510
KONKA	14,79	14,79	14,81	1,30%	14,48	14,83	14,69	11.063.264	753.335
KONTR	9,73	9,72	9,73	0,83%	9,69	9,78	9,73	152.778.017	15.698.358
KONYA	4.492,50	4.490,00	4.492,50	1,24%	4.437,50	4.517,50	4.488,77	19.916.683	4.437
KOPOL	5,49	5,49	5,50	2,81%	5,34	5,54	5,48	19.952.037	3.638.675
KORDS	51,85	51,85	51,90	1,27%	51,55	52,25	51,87	14.752.473	284.412
KOTON	17,34	17,33	17,34	0,81%	17,22	17,41	17,34	9.374.875	540.617
KRDMA	27,16	27,16	27,18	2,88%	26,56	27,20	26,91	34.169.460	1.269.948
KRDMB	29,40	29,38	29,44	2,08%	28,30	29,92	28,97	67.615.938	2.333.825
KRDMD	29,00	28,98	29,00	0,69%	28,84	29,18	29,01	393.326.221	13.559.147
KRGYO	2,98	2,97	2,98	0,68%	2,97	3,00	2,99	3.986.364	1.334.655
KRONT	15,77	15,75	15,77	2,47%	15,44	15,84	15,71	4.893.869	311.609
KRPLS	9,16	9,15	9,16	2,69%	8,96	9,21	9,08	18.562.840	2.044.775
KRSTL	10,87	10,87	10,88	1,40%	10,73	10,89	10,82	13.188.601	1.219.424
KRTEK	29,08	29,06	29,08	2,18%	28,14	29,30	28,90	10.019.053	346.670
KRVGD	2,99	2,98	2,99	1,01%	2,95	3,00	2,98	6.237.523	2.094.546
KSTUR	3.497,50	-	-	-1,27%	3.497,50	3.497,50	3.497,50	377.730	108
KTLEV	34,72	34,68	34,72	4,70%	32,92	34,90	34,06	1.295.320.210	38.029.329
KTSKR	70,10	70,05	70,15	2,94%	68,25	72,10	70,60	42.523.610	602.311
KUTPO	106,80	106,80	107,00	0,85%	106,40	108,80	107,13	29.722.454	277.441
KUVVA	129,80	-	-	-0,08%	129,80	129,80	129,80	498.692	3.842
KUYAS	56,00	55,95	56,00	-0,18%	55,65	56,95	56,04	90.996.212	1.623.741
KZBGY	14,95	14,95	14,96	0,34%	14,88	15,26	15,07	97.648.695	6.480.856
KZGYO	26,56	26,56	26,58	1,53%	26,12	26,64	26,43	8.397.709	317.737
LIDER	78,60	78,60	78,70	1,62%	76,50	79,95	77,81	36.449.456	468.422
LIDFA	2,82	2,81	2,82	-0,70%	2,79	2,89	2,82	27.730.263	9.848.035
LILAK	32,82	32,82	32,86	2,31%	32,04	32,94	32,52	70.319.599	2.162.134
LINK	238,50	238,50	238,70	3,02%	230,60	240,00	235,15	112.642.871	479.023
LKMNH	17,12	17,10	17,12	0,65%	17,01	17,20	17,09	8.265.141	483.539
LMKDC	31,72	31,72	31,74	0,38%	31,40	31,88	31,63	66.316.902	2.096.680
LOGO	162,90	162,90	163,00	2,52%	159,10	163,30	161,86	28.084.089	173.514
LRSHO	4,37	4,37	4,38	1,63%	4,30	4,41	4,35	29.869.420	6.872.625
LUKSK	113,00	113,00	113,20	1,62%	111,60	113,30	112,54	5.180.219	46.029
LYDHO	184,90	184,90	185,00	4,11%	179,30	189,10	185,45	112.467.912	606.460
LYDYE	14.007,50	14.007,50	14.010,00	0,34%	13.962,50	14.115,00	14.039,73	12.284.763	875
MAALT	942,00	941,50	942,50	0,69%	935,00	945,00	940,46	9.726.273	10.342
MACKO	27,00	27,02	27,06	2,66%	26,36	27,16	26,91	12.966.224	481.831
MAGEN	43,20	43,16	43,20	0,56%	42,78	43,58	43,04	98.819.696	2.296.146
MAKIM	16,21	16,21	16,24	3,71%	15,63	16,29	16,06	6.640.107	413.465
MAKTK	15,20	15,20	15,21	3,40%	14,78	15,50	15,23	51.035.495	3.350.367
MANAS	21,34	21,34	-	10,00%	19,43	21,34	20,71	394.407.877	19.047.449
MARBL	13,35	13,34	13,36	-0,37%	13,30	13,49	13,41	8.172.192	609.653
MARKA	34,70	34,70	34,74	-0,12%	34,48	35,06	34,69	9.869.469	284.541
MARMR	3,33	3,33	-	9,90%	3,14	3,33	3,25	367.033.204	113.074.616
MARTI	2,69	2,69	2,70	1,89%	2,65	2,70	2,68	12.429.905	4.632.542
MAVI	46,00	46,00	46,02	1,28%	45,40	46,18	45,82	144.866.931	3.161.636
MEDTR	29,94	29,94	29,98	0,94%	29,66	30,50	30,13	15.929.847	528.715
MEGAP	2,65	-	-	0,00%	2,65	2,65	2,65	574.173	216.669
MEGMT	61,25	61,25	61,30	-0,08%	60,75	61,75	61,17	171.888.567	2.810.090
MEKAG	3,95	3,94	3,95	0,00%	3,94	4,04	3,97	29.249.961	7.364.114
MEPET	23,86	23,86	23,90	7,48%	21,10	24,00	22,93	11.649.953	508.143
MERCN	16,49	16,49	16,50	0,67%	16,42	16,74	16,58	29.700.822	1.791.101
MERIT	16,79	16,77	16,79	1,82%	16,51	16,84	16,70	16.283.383	975.178
MERKO	16,19	16,18	16,19	7,08%	15,07	16,24	15,90	209.517.128	13.175.401
METRO	5,05	5,05	5,06	1,00%	4,96	5,17	5,10	40.302.473	7.902.604
MEYSU	14,03	14,03	-	9,95%	13,32	14,03	13,79	272.286.589	19.741.109
MGROS	626,00	626,00	626,50	0,89%	619,50	629,50	625,65	983.647.306	1.572.204
MHRGY	3,52	3,51	3,52	2,03%	3,46	3,54	3,51	5.388.599	1.533.540
MIATK	35,18	35,16	35,18	0,80%	34,94	35,38	35,14	154.438.339	4.395.494
MMCAS	122,20	-	-	0,00%	122,20	122,20	122,20	200.775	1.643
MNDRS	14,45	14,44	14,45	1,05%	14,34	14,50	14,42	13.540.885	939.172
MNDTR	6,89	6,89	6,90	4,24%	6,62	7,02	6,79	15.955.532	2.348.626
MOBTL	9,60	9,59	9,60	-1,13%	9,55	9,91	9,64	30.610.223	3.177.049
MOGAN	8,93	8,92	8,93	2,76%	8,75	8,98	8,87	15.502.757	1.747.443
MOPAS	41,58	41,52	41,58	3,18%	40,32	41,96	41,20	76.205.017	1.849.660
MPARK	426,50	426,25	426,50	0,65%	423,75	428,75	427,04	45.894.443	107.472
MRGYO	2,70	2,69	2,70	3,85%	2,61	2,72	2,68	65.451.040	24.429.919
MRSHL	1.580,00	1.577,00	1.578,00	0,70%	1.571,00	1.584,00	1.578,79	5.456.295	3.456
MSGYO	5,98	5,97	5,99	0,50%	5,96	6,07	5,99	4.992.279	833.973
MTRKS	23,32	23,30	23,32	0,43%	23,10	23,46	23,31	7.890.267	338.532
MTRYO	9,84	9,85	9,89	-2,96%	9,80	10,35	9,97	8.739.776	876.304
MZHLD	7,40	7,32	7,40	1,23%	7,00	7,69	7,42	10.644.917	1.434.645
NATEN	9,12	9,12	9,13	1,22%	8,91	9,17	9,06	43.224.799	4.771.087
NETAS	60,50	60,35	60,50	1,34%	59,30	60,65	60,11	6.489.023	107.957
NIBAS	3,42	3,42	3,43	0,00%	3,41	3,45	3,43	5.646.724	1.645.545
NTGAZ	10,66	10,66	10,67	2,50%	10,41	10,72	10,60	44.016.827	4.151.263
NTHOL	46,86	46,82	46,86	0,90%	46,50	47,24	46,97	25.567.091	544.356
NUGYO	10,98	10,97	10,98	1,20%	10,87	11,05	10,99	8.477.595	771.733
NUHCM	224,70	224,70	225,10	0,63%	223,50	225,60	224,73	5.088.753	22.644
OBAMS	8,96	8,95	8,96	0,22%	8,94	9,03	8,99	97.524.887	10.854.313
OBASE	39,62	39,56	39,64	3,50%	38,26	40,16	39,47	33.760.100	855.405
ODAS	5,18	5,18	5,19	0,58%	5,17	5,20	5,19	41.881.617	8.076.103
ODINE	339,50	339,25	339,75	-0,15%	337,50	348,00	341,91	46.535.077	136.105
OFSYM	71,70	71,70	71,80	-5,16%	69,50	75,95	72,50	166.744.782	2.299.982
ONCSM	330,50	330,00	330,50	1,54%	324,50	342,75	336,16	172.727.194	513.830
ONRYT	70,15	70,10	70,20	0,79%	69,70	70,60	70,22	13.829.866	196.954
ORCAY	3,72	3,71	3,72	0,00%	3,69	3,74	3,71	2.969.824	799.901
ORGE	69,85	69,85	69,90	0,29%	69,55	70,15	69,85	15.921.561	227.934
ORMA	164,00	-	-	0,00%	164,00	164,00	164,00	107.748	657
OSMEN	8,12	8,12	8,13	1,75%	8,00	8,13	8,06	8.291.521	1.028.998
OSTIM	3,00	3,00	3,01	0,00%	3,00	3,04	3,02	20.074.721	6.649.762
OTKAR	415,75	415,75	416,00	2,34%	403,75	417,00	411,24	325.834.397	792.322
OTTO	298,00	297,75	298,00	-1,16%	280,25	303,00	296,92	58.676.528	197.618
OYAKC	26,24	26,24	26,26	0,23%	26,10	26,48	26,28	313.530.377	11.931.024
OYAYO	58,85	58,50	58,85	0,09%	58,00	60,50	58,87	4.176.295	70.940
OYLUM	8,55	8,56	8,60	-0,81%	8,52	8,79	8,65	3.346.565	386.703
OYYAT	47,10	47,10	47,16	4,25%	46,54	49,32	47,82	49.389.208	1.032.835
OZATD	154,20	154,20	154,40	0,52%	153,80	156,10	155,02	10.741.396	69.290
OZGYO	2,10	2,10	2,11	1,94%	2,07	2,12	2,10	14.336.435	6.824.738
OZKGY	15,12	15,10	15,12	0,93%	15,00	15,23	15,14	26.207.313	1.731.508
OZRDN	15,75	15,72	15,75	3,62%	15,20	16,33	16,01	9.295.982	580.792
OZSUB	18,06	18,04	18,06	0,56%	17,96	18,28	18,12	16.149.178	891.169
OZYSR	43,02	43,00	43,04	3,51%	42,00	43,32	42,73	24.689.301	577.814
PAGYO	87,00	86,85	87,00	-1,14%	86,65	89,05	87,76	4.995.432	56.920
PAHOL	1,55	1,55	1,56	1,31%	1,53	1,56	1,55	341.172.707	219.809.858
PAMEL	87,45	87,30	87,50	0,52%	86,90	87,70	87,24	713.330	8.177
PAPIL	17,93	17,92	17,93	-1,65%	17,88	18,22	18,01	69.342.857	3.850.951
PARSN	101,40	101,40	101,50	0,90%	100,20	102,10	101,23	13.504.536	133.404
PASEU	144,50	144,50	144,60	2,05%	141,90	147,00	145,45	102.376.018	703.847
PATEK	20,46	20,46	20,48	2,51%	20,06	20,62	20,39	158.332.569	7.765.735
PCILT	22,96	22,96	22,98	0,26%	22,82	23,06	22,93	2.368.261	103.280
PEKGY	12,47	12,46	12,47	0,89%	12,23	12,52	12,37	1.134.333.896	91.740.681
PENGD	8,23	8,21	8,22	1,11%	8,15	8,27	8,22	10.745.995	1.307.327
PENTA	14,00	13,99	14,00	0,79%	13,95	14,13	14,04	10.887.319	775.295
PETKM	17,29	17,28	17,29	1,23%	17,15	17,31	17,26	296.156.215	17.159.640
PETUN	11,69	11,68	11,69	0,78%	11,64	11,78	11,72	4.202.426	358.625
PGSUS	201,80	201,70	201,80	0,80%	201,00	202,50	201,80	1.501.225.792	7.439.055
PINSU	11,59	11,58	11,59	0,61%	11,50	11,62	11,57	10.178.825	879.889
PKART	72,80	72,80	72,90	2,03%	71,30	73,75	72,63	7.176.491	98.810
PKENT	144,60	144,50	144,60	1,05%	143,90	145,50	144,58	14.500.991	100.299
PLTUR	21,34	21,32	21,34	0,76%	21,24	21,46	21,35	12.752.801	597.412
PNLSN	41,34	41,38	41,40	1,67%	40,66	41,50	41,25	5.978.318	144.946
PNSUT	11,22	11,20	11,22	0,99%	11,13	11,22	11,19	3.378.831	301.995
POLHO	16,65	16,63	16,65	3,10%	16,23	16,65	16,49	18.570.459	1.126.211
POLTK	6.510,00	6.507,50	6.510,00	0,42%	6.430,00	6.550,00	6.497,71	39.765.963	6.120
PRDGS	6,79	6,78	6,79	3,35%	6,60	6,81	6,72	10.105.545	1.504.902
PRKAB	38,40	38,36	38,40	-1,59%	38,16	39,50	38,66	37.660.312	974.177
PRKME	17,53	17,53	17,55	0,17%	17,50	17,63	17,57	10.226.403	581.960
PRZMA	12,96	12,96	12,97	-0,31%	12,90	13,09	12,95	1.971.400	152.255
PSDTC	139,50	139,50	139,60	-1,69%	138,10	142,00	140,32	4.166.099	29.691
PSGYO	3,05	3,04	3,05	4,10%	2,94	3,11	3,03	409.229.951	134.939.531
QNBFK	54,90	-	-	0,00%	54,90	54,90	54,90	106.396	1.938
QNBTR	451,50	-	-	-3,83%	451,50	451,50	451,50	915.642	2.028
QUAGR	2,67	2,67	2,68	0,75%	2,65	2,71	2,68	144.464.791	53.826.673
RALYH	195,40	195,30	195,50	-1,21%	191,10	196,70	193,46	57.048.824	294.892
RAYSG	220,40	220,30	220,50	0,41%	219,40	222,30	220,79	20.224.483	91.601
REEDR	6,97	6,97	6,98	0,87%	6,93	7,00	6,97	30.421.119	4.365.144
RGYAS	150,80	150,70	150,80	0,67%	149,30	150,80	149,94	162.754.874	1.085.440
RNPOL	48,30	47,90	48,30	-2,23%	47,50	49,30	48,04	6.929.382	144.257
RODRG	23,04	23,04	23,08	-1,12%	22,80	23,28	22,93	3.585.336	156.354
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,59	3,58	3,59	1,41%	3,54	3,60	3,58	22.590.328	6.310.997
RUBNS	36,00	36,00	36,04	4,29%	34,62	36,04	35,55	47.219.825	1.328.175
RUZYE	11,05	11,04	11,05	1,01%	11,00	11,15	11,09	24.133.182	2.176.957
RYGYO	27,04	27,02	27,04	0,30%	26,92	27,28	27,08	15.679.824	579.074
RYSAS	17,31	17,31	17,32	0,52%	17,21	17,43	17,30	18.871.754	1.090.956
SAFKR	28,40	28,38	28,40	-1,53%	28,32	28,98	28,58	38.415.189	1.344.058
SAHOL	95,45	95,40	95,45	0,69%	95,10	96,15	95,58	1.117.570.502	11.691.924
SAMAT	5,86	5,86	5,87	-0,68%	5,79	5,90	5,85	2.469.492	421.947
SANEL	36,32	36,12	36,32	2,66%	34,22	36,94	35,96	7.391.921	205.537
SANFM	7,05	7,05	7,06	-0,14%	7,04	7,15	7,08	10.015.489	1.414.487
SANKO	21,50	21,48	21,50	1,99%	21,20	21,58	21,40	7.380.495	344.930
SARKY	32,46	32,42	32,44	1,56%	31,30	32,84	31,85	465.486.925	14.613.900
SASA	2,40	2,39	2,40	0,84%	2,38	2,41	2,40	1.553.502.450	647.791.436
SAYAS	39,82	39,78	39,84	1,01%	39,42	40,10	39,78	6.932.607	174.270
SDTTR	194,80	194,80	195,00	0,67%	192,50	196,70	194,89	52.459.804	269.177
SEGMN	33,12	33,08	33,10	-4,00%	32,52	35,48	34,08	151.720.297	4.451.968
SEGYO	4,90	4,90	4,91	0,00%	4,89	4,98	4,91	19.930.084	4.060.732
SEKFK	8,28	8,28	8,29	-0,12%	8,25	8,31	8,27	880.366	106.439
SEKUR	3,60	3,59	3,60	-1,10%	3,57	3,65	3,60	2.489.211	690.835
SELEC	80,05	79,95	80,05	-0,93%	79,80	81,55	80,50	27.227.353	338.241
SELVA	4,09	-	-	0,00%	4,09	4,09	4,09	1.373.209	335.748
SERNT	8,08	8,07	8,08	1,51%	7,97	8,09	8,04	16.380.378	2.037.220
SEYKM	5,93	5,86	5,94	1,72%	5,62	6,30	6,01	25.524.348	4.244.843
SILVR	2,68	2,68	2,69	0,00%	2,64	2,70	2,66	4.940.761	1.857.856
SISE	39,44	39,42	39,44	1,28%	39,14	39,58	39,39	588.542.955	14.941.819
SKBNK	8,23	8,22	8,23	0,24%	8,20	8,27	8,23	29.791.277	3.620.406
SKTAS	4,19	4,18	4,19	4,49%	4,00	4,25	4,12	19.590.378	4.751.197
SKYLP	277,50	277,00	277,50	0,91%	270,00	290,00	280,95	11.840.206	42.143
SKYMD	12,08	12,07	12,08	0,25%	12,03	12,17	12,10	13.397.913	1.107.193
SMART	23,28	23,28	23,32	0,95%	23,06	23,38	23,24	6.034.079	259.625
SMRTG	23,04	23,02	23,04	0,26%	22,90	23,10	22,99	17.254.951	750.444
SMRVA	64,50	64,45	64,50	5,74%	61,00	64,95	63,02	339.689.248	5.390.561
SNGYO	5,22	5,21	5,22	1,56%	5,19	5,25	5,22	26.167.584	5.011.618
SNICA	4,33	4,32	4,33	1,64%	4,26	4,34	4,31	10.088.063	2.342.584
SNKRN	290,00	-	-	-1,36%	290,00	290,00	290,00	381.640	1.316
SNPAM	25,00	-	-	0,56%	25,00	25,00	25,00	18.500	740
SODSN	103,40	-	-	0,00%	103,40	103,40	103,40	36.190	350
SOKE	11,07	11,07	11,08	1,00%	11,00	11,10	11,06	3.187.634	288.345
SOKM	60,85	60,80	60,85	2,10%	59,30	61,50	60,66	220.876.410	3.641.033
SONME	172,10	172,10	172,70	-2,22%	170,70	174,50	172,26	4.615.275	26.793
SRVGY	3,47	3,46	3,47	2,36%	3,41	3,50	3,46	47.465.162	13.706.225
SUMAS	279,50	-	-	0,00%	279,50	279,50	279,50	28.230	101
SUNTK	44,88	44,82	44,88	7,37%	43,64	45,80	44,85	83.090.995	1.852.613
SURGY	43,14	43,12	43,14	0,37%	42,96	43,38	43,09	20.077.269	465.950
SUWEN	9,15	9,15	9,16	0,55%	9,06	9,17	9,12	9.695.871	1.063.564
TABGD	255,25	255,25	255,50	-1,83%	253,75	265,00	256,98	114.745.610	446.519
TARKM	353,75	354,00	354,25	0,07%	353,75	357,75	355,85	13.333.620	37.470
TATEN	10,32	10,32	10,38	1,18%	10,05	10,48	10,34	17.364.265	1.679.395
TATGD	13,53	13,53	13,55	1,27%	13,37	13,57	13,49	5.940.172	440.279
TAVHL	322,25	322,00	322,25	1,74%	318,25	323,50	321,25	326.918.938	1.017.660
TBORG	164,00	163,90	164,00	0,18%	162,40	164,80	163,49	21.555.696	131.850
TCELL	106,60	106,50	106,60	1,04%	106,00	107,10	106,47	850.019.573	7.983.669
TCKRC	98,10	98,05	98,15	-1,65%	97,40	100,70	98,40	134.145.305	1.363.250
TDGYO	38,44	38,20	38,44	-0,16%	38,02	39,00	38,28	2.349.464	61.377
TEHOL	15,65	15,64	15,65	-8,75%	15,45	17,20	16,09	1.915.124.201	119.026.011
TEKTU	8,42	8,41	8,42	1,57%	8,26	8,52	8,39	33.951.919	4.046.901
TERA	176,90	-	176,90	-9,97%	176,90	197,60	181,68	1.428.752.906	7.863.951
TEZOL	12,13	12,12	12,13	0,08%	12,09	12,21	12,16	15.906.747	1.308.389
TGSAS	168,00	167,80	168,20	-2,15%	165,80	171,90	168,08	36.891.997	219.485
THYAO	299,75	299,50	299,75	0,93%	297,00	301,00	299,21	6.390.776.791	21.359.164
TKFEN	69,25	69,20	69,25	0,95%	68,75	69,50	69,09	37.919.370	548.880
TKNSA	24,42	24,38	24,42	1,67%	24,04	24,56	24,40	16.305.213	668.204
TLMAN	99,00	98,90	99,00	3,07%	96,05	99,40	98,52	17.968.672	182.381
TMPOL	390,75	390,50	391,25	2,16%	383,00	402,00	396,47	45.498.819	114.760
TMSN	106,10	106,00	106,10	1,43%	104,90	106,40	105,76	23.516.677	222.359
TNZTP	25,74	25,74	25,78	3,04%	24,92	25,94	25,39	41.982.108	1.653.659
TOASO	293,25	293,25	293,50	2,80%	278,00	293,75	288,76	744.011.535	2.576.615
TRALT	50,25	50,25	50,30	2,76%	48,96	50,50	49,74	2.561.233.997	51.497.891
TRCAS	43,86	43,86	43,88	-0,32%	42,98	44,08	43,61	29.942.786	686.665
TRENJ	117,10	117,10	117,20	-0,85%	116,70	118,90	117,83	160.639.910	1.363.332
TRGYO	80,45	80,40	80,50	0,56%	80,00	80,55	80,27	37.035.982	461.417
TRHOL	672,00	668,50	672,00	-0,88%	644,00	691,00	675,21	306.728.011	454.272
TRILC	17,10	17,09	17,11	1,97%	16,82	17,17	16,98	24.156.761	1.422.902
TRMET	134,10	134,00	134,10	4,11%	128,60	134,40	132,06	484.977.216	3.672.422
TSGYO	7,22	7,21	7,22	1,69%	7,10	7,24	7,19	4.910.994	683.241
TSKB	13,23	13,23	13,24	-0,97%	13,23	13,44	13,30	178.097.600	13.391.963
TSPOR	1,10	1,09	1,10	-0,90%	1,09	1,11	1,10	47.009.329	42.827.985
TTKOM	63,75	63,70	63,75	1,19%	63,15	63,90	63,53	482.258.937	7.591.476
TTRAK	568,50	568,00	568,50	0,44%	562,50	572,00	568,28	56.523.347	99.464
TUCLK	4,59	4,58	4,59	1,10%	4,55	4,60	4,58	13.141.294	2.869.215
TUKAS	2,82	2,81	2,82	3,30%	2,75	2,85	2,82	262.194.629	93.145.283
TUPRS	224,30	224,20	224,30	1,45%	222,30	227,40	224,45	2.173.885.193	9.685.707
TUREX	7,20	7,19	7,20	0,70%	7,17	7,23	7,19	30.037.404	4.176.851
TURGG	28,10	28,08	28,10	-3,10%	27,90	29,74	28,59	17.698.666	619.144
TURSG	11,83	11,82	11,83	0,94%	11,72	11,88	11,80	162.977.347	13.809.459
UCAYM	19,80	19,80	-	10,00%	19,80	19,80	19,80	1.253.300	63.298
UFUK	1.586,00	1.584,00	1.586,00	-0,38%	1.540,00	1.603,00	1.568,47	17.133.970	10.924
ULAS	29,70	29,68	29,70	0,13%	29,38	29,76	29,51	3.101.148	105.092
ULKER	128,60	128,40	128,60	2,47%	126,00	128,90	127,65	442.862.575	3.469.330
ULUFA	4,01	4,00	4,01	1,01%	3,95	4,07	4,02	11.146.992	2.771.812
ULUSE	172,80	172,70	173,00	1,23%	170,30	174,50	172,36	4.675.653	27.127
ULUUN	7,00	6,99	7,01	-0,14%	6,97	7,09	7,00	9.946.908	1.420.724
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,51	15,51	15,53	1,04%	15,36	15,72	15,58	6.970.972	447.485
USAK	2,92	2,92	2,93	1,74%	2,88	2,96	2,92	84.114.968	28.812.175
VAKBN	34,60	34,58	34,62	0,06%	34,50	35,04	34,76	646.828.905	18.608.323
VAKFA	13,72	13,72	13,73	1,25%	13,50	14,06	13,81	409.566.660	29.667.989
VAKFN	2,07	2,07	2,08	1,47%	2,06	2,10	2,08	118.200.100	56.827.534
VAKKO	62,10	62,05	62,15	1,47%	61,40	62,50	62,04	4.767.380	76.848
VANGD	48,64	48,50	48,60	-1,74%	48,30	50,75	48,99	9.941.158	202.919
VBTYZ	16,40	16,39	16,40	0,61%	16,22	16,51	16,40	13.343.006	813.869
VERTU	39,72	39,70	39,72	0,97%	39,34	39,98	39,63	9.149.686	230.874
VERUS	290,50	290,50	290,75	-0,68%	289,50	296,00	292,39	12.352.589	42.247
VESBE	8,07	8,07	8,08	1,38%	8,00	8,09	8,06	10.992.063	1.364.398
VESTL	29,84	29,82	29,84	1,43%	29,66	29,92	29,79	31.490.975	1.057.163
VKFYO	54,90	54,85	54,90	-3,35%	53,00	56,75	54,72	16.989.813	310.470
VKGYO	3,06	3,06	3,07	-2,24%	3,05	3,14	3,09	79.688.560	25.801.283
VKING	31,98	31,96	32,00	3,90%	30,86	32,86	32,20	28.303.351	879.100
VRGYO	2,61	2,60	2,61	2,76%	2,56	2,66	2,62	48.641.461	18.546.455
VSNMD	91,90	91,90	92,00	0,77%	89,60	92,35	91,17	101.628.407	1.114.779
YAPRK	262,75	262,25	262,75	0,86%	260,50	263,00	261,89	11.718.887	44.748
YATAS	41,88	41,86	41,88	0,67%	41,48	41,98	41,74	7.122.015	170.611
YAYLA	32,26	32,22	32,26	-2,71%	32,18	35,26	34,08	171.982.698	5.046.908
YBTAS	20,20	-	-	0,10%	20,20	20,20	20,20	77.588	3.841
YEOTK	38,74	38,72	38,74	0,41%	38,50	38,86	38,70	50.957.875	1.316.878
YESIL	2,12	2,11	2,12	4,95%	2,09	2,19	2,15	109.204.668	50.783.974
YGGYO	131,50	131,50	131,80	1,08%	130,00	134,20	131,28	10.412.667	79.319
YGYO	1,36	-	-	4,62%	1,36	1,36	1,36	1.146.930	843.331
YIGIT	25,68	25,68	25,70	0,39%	25,58	25,84	25,71	19.355.280	752.871
YKBNK	38,80	38,80	38,82	0,57%	38,46	38,90	38,69	2.650.996.361	68.520.920
YKSLN	3,15	3,14	3,15	1,94%	3,09	3,15	3,13	8.432.721	2.695.841
YONGA	58,25	-	-	-0,09%	58,25	58,25	58,25	64.949	1.115
YUNSA	8,43	8,42	8,43	2,43%	8,24	8,45	8,34	28.651.126	3.435.745
YYAPI	1,98	1,98	1,99	2,59%	1,95	2,05	2,01	328.801.885	163.414.027
YYLGD	13,12	13,11	13,12	-0,53%	13,00	13,30	13,14	72.726.141	5.536.431
ZEDUR	8,19	8,19	8,20	1,49%	8,05	8,25	8,16	7.859.919	963.216
ZERGY	11,90	11,88	11,90	0,85%	11,75	12,10	11,89	245.784.953	20.674.128
ZGYO	13,38	13,37	13,39	-1,55%	13,15	14,27	13,85	512.262.937	36.993.377
ZOREN	3,08	3,07	3,08	0,98%	3,06	3,09	3,08	45.544.379	14.796.936
ZRGYO	24,18	24,14	24,18	-0,08%	24,02	24,40	24,19	9.340.657	386.101

Midas’ın Kulakları

Tümünü Gör

Oca 22, 2026 • 51 dakika once

Yapay zeka bellek darboğazından hangi hisseler kazançlı çıkabilir?

Oca 22, 2026 • 1 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Oca 22, 2026 • 1 saat once

BofA’ya göre 2026'da gelecek vaadeden hisseler

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Aktar, tut, kazan

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya

Aktar, tut, kazan