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	17,78	17,76	17,78	-0,89%	17,50	18,29	17,88	243.651.884	13.628.413
A1YEN	28,40	28,40	28,44	-0,14%	28,10	28,80	28,45	25.221.634	886.443
ACSEL	100,80	100,70	100,80	2,02%	98,45	102,00	100,51	11.850.732	117.911
ADEL	32,40	32,38	32,46	-1,22%	32,26	33,12	32,73	24.972.957	762.925
ADESE	1,03	1,02	1,03	0,98%	1,01	1,04	1,03	196.981.996	191.779.527
ADGYO	51,80	51,80	51,90	1,27%	51,00	52,90	52,06	42.326.796	813.054
AEFES	18,74	18,73	18,75	1,02%	18,35	19,04	18,74	518.426.957	27.662.103
AFYON	14,70	14,68	14,70	0,34%	14,55	14,92	14,70	26.531.282	1.805.494
AGESA	219,60	219,40	219,70	1,15%	212,30	220,20	217,97	52.418.955	240.493
AGHOL	31,04	31,02	31,06	-0,89%	30,68	31,96	31,31	153.489.482	4.901.559
AGROT	2,79	2,79	2,80	1,82%	2,75	2,83	2,80	41.753.071	14.933.391
AGYO	7,33	7,30	7,33	3,82%	7,00	7,36	7,29	2.968.809	407.259
AHGAZ	23,72	23,72	23,74	0,17%	23,60	24,06	23,80	48.231.755	2.026.968
AHSGY	21,34	21,30	21,34	-4,39%	21,08	24,54	22,83	310.632.044	13.603.931
AKBNK	78,85	78,80	78,85	-0,06%	77,70	80,25	78,82	6.783.366.040	86.057.874
AKCNS	203,90	203,80	204,00	-3,64%	202,10	217,80	210,34	271.691.538	1.291.681
AKENR	10,21	10,21	10,22	0,10%	10,19	10,54	10,36	35.023.055	3.382.099
AKFGY	2,76	2,76	2,77	-0,72%	2,73	2,81	2,77	56.995.656	20.545.503
AKFIS	27,24	27,20	27,24	3,18%	26,24	28,48	27,42	370.267.025	13.503.405
AKFYE	17,76	17,75	17,77	1,66%	17,49	18,14	17,82	102.353.014	5.742.761
AKGRT	7,64	7,63	7,64	4,09%	7,20	7,93	7,64	104.907.828	13.731.083
AKHAN	25,32	25,32	25,34	6,39%	23,82	25,90	25,24	289.010.554	11.448.903
AKMGY	217,80	215,90	217,70	1,44%	212,00	219,60	215,74	2.408.561	11.164
AKSA	9,76	9,75	9,76	-1,11%	9,70	9,97	9,85	127.018.690	12.894.085
AKSEN	67,00	66,95	67,00	1,98%	65,50	68,35	67,00	386.987.411	5.775.848
AKSGY	8,21	8,21	8,22	4,85%	8,07	8,40	8,21	68.154.303	8.300.262
AKSUE	27,92	27,86	27,92	5,20%	25,68	27,92	27,02	90.488.943	3.349.541
AKYHO	2,63	2,62	2,63	0,77%	2,54	2,66	2,58	3.350.010	1.297.224
ALARK	98,30	98,25	98,30	0,36%	98,10	100,30	99,07	368.093.882	3.715.516
ALBRK	8,42	8,41	8,42	0,12%	8,30	8,50	8,39	214.688.501	25.577.040
ALCAR	762,00	761,00	762,50	0,33%	753,50	788,00	762,96	18.636.783	24.427
ALCTL	121,50	121,40	121,80	-0,90%	121,50	124,50	123,12	10.167.239	82.577
ALFAS	37,98	37,98	38,00	-0,16%	37,86	38,38	38,16	41.983.343	1.100.322
ALGYO	4,89	4,88	4,89	-1,01%	4,84	4,98	4,92	57.314.266	11.658.264
ALKA	10,83	10,82	10,83	1,40%	10,49	11,24	10,85	64.109.597	5.909.388
ALKIM	16,91	16,91	16,93	1,14%	16,54	17,18	16,85	15.010.024	891.057
ALKLC	262,25	262,25	262,50	-0,10%	261,00	272,75	266,51	245.869.473	922.567
ALTINS1	90,39	90,36	90,39	1,33%	89,60	90,99	90,23	2.057.412.740	22.803.085
ALTNY	17,09	17,09	17,11	1,73%	16,44	17,42	16,89	1.265.216.635	74.895.644
ALVES	3,13	3,13	3,14	2,29%	3,01	3,22	3,13	405.843.858	129.683.233
ANELE	14,05	14,04	14,07	0,00%	14,04	14,30	14,15	6.709.555	474.131
ANGEN	10,16	10,15	10,17	1,09%	9,99	10,50	10,25	20.344.050	1.984.242
ANHYT	113,10	113,10	113,20	3,01%	109,50	115,20	112,94	65.174.377	577.084
ANSGR	25,86	25,84	25,86	1,57%	25,20	26,34	25,83	176.016.146	6.814.825
ARASE	81,70	81,55	81,75	-1,33%	81,00	83,80	82,10	17.706.782	215.686
ARCLK	111,80	111,60	111,70	2,47%	107,90	112,20	110,48	238.283.051	2.156.790
ARDYZ	38,90	38,88	38,90	2,69%	38,32	39,72	39,05	143.919.221	3.685.240
ARENA	24,54	24,54	24,56	0,25%	24,26	24,92	24,59	9.946.214	404.455
ARFYE	23,22	23,22	23,24	1,49%	22,58	23,70	23,25	139.181.791	5.986.932
ARMGD	78,05	78,05	78,25	1,43%	77,10	79,40	78,16	15.605.366	199.662
ARSAN	3,68	3,67	3,68	-0,54%	3,65	3,78	3,71	68.292.043	18.423.294
ARTMS	36,76	36,76	36,78	-1,50%	36,66	37,48	36,94	47.773.972	1.293.254
ARZUM	2,45	2,45	2,46	1,24%	2,41	2,50	2,46	29.811.704	12.102.445
ASELS	336,00	335,75	336,00	4,27%	321,75	339,25	332,33	11.873.428.440	35.727.809
ASGYO	10,81	10,81	10,82	-0,37%	10,71	10,97	10,84	40.035.091	3.694.253
ASTOR	172,20	172,10	172,20	-1,88%	170,00	180,40	176,25	3.839.418.678	21.783.443
ASUZU	65,10	65,05	65,10	-0,91%	63,60	65,60	64,45	40.120.124	622.538
ATAGY	12,95	12,87	12,95	-1,15%	12,78	13,06	12,90	2.781.127	215.628
ATAKP	53,05	53,00	53,10	0,19%	52,90	54,50	53,68	22.774.396	424.271
ATATP	154,70	154,50	154,70	1,11%	149,40	158,00	154,82	177.197.816	1.144.553
ATATR	12,50	12,49	12,50	0,24%	12,25	13,03	12,68	1.585.332.723	125.016.622
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	8,20	-	-	5,94%	8,00	8,20	8,13	1.660.446	204.173
ATSYH	53,90	-	-	-0,09%	53,90	53,95	53,92	1.577.630	29.260
AVGYO	12,98	12,97	12,99	-2,33%	12,78	13,28	13,03	15.669.003	1.202.518
AVHOL	34,90	34,88	34,94	0,46%	34,02	35,44	34,91	14.591.712	418.007
AVOD	4,12	4,11	4,12	1,23%	4,02	4,15	4,08	19.574.509	4.799.518
AVPGY	49,62	49,58	49,60	-0,76%	49,50	50,35	49,89	28.382.405	568.889
AVTUR	21,40	21,22	21,40	3,38%	19,54	22,64	21,52	86.389.575	4.014.100
AYCES	506,50	505,00	506,50	0,30%	500,50	514,50	507,47	13.266.197	26.142
AYDEM	25,80	25,78	25,82	3,78%	24,60	26,22	25,75	89.785.015	3.486.592
AYEN	26,50	26,50	26,52	-0,97%	26,40	27,16	26,80	17.628.405	657.823
AYES	25,52	-	-	-0,62%	25,12	25,52	25,12	7.390.826	294.173
AYGAZ	250,50	250,50	250,75	-2,43%	249,50	258,00	252,42	332.810.422	1.318.462
AZTEK	4,14	4,14	4,15	1,72%	4,05	4,23	4,13	14.238.534	3.444.864
BAGFS	39,64	39,64	39,68	3,39%	35,70	39,98	38,36	264.412.810	6.893.872
BAHKM	121,70	121,70	122,00	6,75%	113,80	122,70	117,27	102.449.944	873.625
BAKAB	36,24	36,18	36,26	0,11%	36,10	36,96	36,48	7.632.792	209.257
BALAT	95,00	-	-	2,65%	92,55	95,00	93,35	3.112.345	33.339
BALSU	14,27	14,26	14,27	1,42%	14,05	14,44	14,24	69.509.389	4.881.493
BANVT	157,60	157,60	157,70	0,06%	154,70	160,00	157,02	27.867.879	177.480
BARMA	43,24	43,20	43,24	3,15%	41,46	43,46	42,20	47.767.826	1.131.979
BASCM	14,95	-	-	2,96%	14,95	15,00	15,00	645.411	43.033
BASGZ	46,88	46,86	46,88	-2,50%	46,80	48,52	47,21	20.400.762	432.119
BAYRK	4,63	4,63	4,64	5,23%	4,37	4,75	4,63	67.932.285	14.685.540
BEGYO	4,12	4,11	4,12	0,73%	4,07	4,21	4,13	24.232.443	5.863.258
BERA	17,13	17,12	17,14	2,57%	16,60	17,39	17,12	163.396.535	9.544.324
BESLR	13,66	13,64	13,67	0,22%	13,46	13,90	13,63	52.509.178	3.852.235
BESTE	24,26	24,26	24,28	5,20%	22,70	25,36	24,41	780.836.539	31.983.628
BEYAZ	28,22	28,16	28,20	3,29%	27,32	29,16	28,37	35.547.105	1.252.911
BFREN	144,00	143,90	144,00	-0,35%	143,10	146,10	144,66	28.561.449	197.435
BIENY	23,70	23,70	-	9,93%	21,30	23,70	22,91	214.965.795	9.383.455
BIGCH	7,29	7,29	7,30	-3,95%	7,27	7,64	7,44	29.028.465	3.902.097
BIGEN	8,77	8,77	8,79	1,62%	8,59	8,97	8,79	39.310.791	4.470.265
BIGTK	255,00	254,50	255,00	-0,29%	251,75	264,00	256,41	12.409.101	48.396
BIMAS	656,50	655,50	656,50	0,54%	638,50	661,50	651,78	2.879.396.013	4.417.772
BINBN	160,20	160,20	160,40	-0,06%	156,70	161,30	159,51	30.614.217	191.929
BINHO	8,42	8,41	8,42	-0,24%	8,34	8,59	8,47	169.330.349	19.993.694
BIOEN	15,19	15,18	15,19	-3,92%	15,11	16,33	15,71	66.959.068	4.261.880
BIZIM	27,62	27,60	27,68	1,62%	26,82	28,38	27,74	17.470.390	629.823
BJKAS	1,47	1,47	1,48	-0,68%	1,46	1,50	1,48	34.253.458	23.079.192
BLCYT	34,74	34,74	34,80	1,22%	33,66	35,28	34,53	13.890.556	402.339
BLUME	44,80	44,80	44,86	1,36%	43,74	45,16	44,44	71.137.090	1.600.714
BMSCH	17,50	17,48	17,50	1,04%	17,25	17,70	17,53	17.988.160	1.025.917
BMSTL	66,30	66,30	66,35	-3,49%	65,95	69,15	66,76	184.632.967	2.765.670
BNTAS	6,32	6,32	6,33	-0,47%	6,29	6,39	6,34	24.939.111	3.936.623
BOBET	19,76	19,75	19,78	-0,30%	19,62	20,04	19,81	40.917.774	2.065.045
BORLS	3,32	3,32	-	9,93%	3,13	3,32	3,27	133.530.094	40.793.135
BORSK	5,81	5,80	5,81	0,69%	5,73	5,90	5,83	29.425.271	5.051.614
BOSSA	6,33	6,29	6,32	1,77%	6,17	6,52	6,31	10.993.478	1.743.253
BRISA	84,90	84,85	84,90	2,85%	81,50	85,30	83,10	16.112.325	193.901
BRKO	14,75	-	-	-3,59%	14,75	14,75	14,75	5.636.344	382.125
BRKSN	8,87	8,82	8,86	0,57%	8,75	8,94	8,81	2.922.928	331.729
BRKVY	85,00	84,90	85,05	0,77%	83,90	87,00	85,33	33.510.759	392.711
BRLSM	16,04	16,04	16,06	0,25%	15,81	16,45	16,11	66.532.500	4.131.083
BRMEN	7,55	-	-	0,00%	7,55	7,55	7,55	740.700	98.106
BRSAN	526,00	525,50	526,00	-1,96%	521,50	545,50	533,86	786.364.390	1.472.991
BRYAT	2.182,00	2.181,00	2.183,00	-1,00%	2.162,00	2.247,00	2.203,19	153.201.004	69.536
BSOKE	29,88	29,86	29,90	3,18%	28,96	29,88	29,52	145.656.643	4.933.763
BTCIM	5,26	5,25	5,26	1,54%	5,19	5,43	5,30	426.264.150	80.361.519
BUCIM	6,15	6,15	6,17	1,99%	6,00	6,26	6,12	40.117.803	6.552.889
BULGS	43,46	43,42	43,46	0,14%	43,18	44,14	43,75	190.131.788	4.345.717
BURCE	62,25	62,25	62,35	7,24%	55,70	63,30	60,09	321.730.190	5.354.398
BURVA	789,00	789,00	-	9,97%	725,00	789,00	779,89	70.987.870	91.023
BVSAN	106,80	106,70	106,80	1,23%	104,70	108,80	106,90	31.233.744	292.182
BYDNR	30,80	30,80	30,88	-0,32%	29,96	31,58	30,74	3.257.970	105.999
CANTE	1,50	1,49	1,50	0,00%	1,49	1,52	1,51	453.702.514	301.476.883
CASA	99,40	-	-	-0,10%	99,40	99,45	99,42	1.751.604	17.618
CATES	40,82	40,78	40,82	5,21%	38,64	41,96	40,48	288.041.144	7.115.461
CCOLA	68,80	68,75	68,80	4,56%	64,95	70,00	68,22	391.010.828	5.731.348
CELHA	10,19	10,19	10,20	-0,88%	10,01	10,61	10,34	53.334.261	5.160.141
CEMAS	4,66	4,65	4,66	1,08%	4,57	4,85	4,72	88.153.322	18.696.819
CEMTS	10,39	10,37	10,38	0,78%	10,29	10,52	10,46	21.894.398	2.094.254
CEMZY	50,85	50,75	50,85	0,69%	49,68	51,45	50,68	50.778.019	1.001.922
CEOEM	20,50	20,54	20,58	-0,77%	20,38	21,00	20,71	7.906.922	381.725
CGCAM	36,68	36,62	36,68	1,21%	36,38	37,32	36,87	81.613.802	2.213.737
CIMSA	47,44	47,42	47,44	0,42%	46,54	48,16	47,45	337.169.560	7.106.571
CLEBI	1.647,00	1.646,00	1.648,00	-0,06%	1.614,00	1.660,00	1.641,89	55.218.373	33.631
CMBTN	1.692,00	1.692,00	1.694,00	1,01%	1.658,00	1.779,00	1.702,66	33.959.514	19.945
CMENT	320,00	-	-	0,00%	319,50	320,00	319,92	1.039.737	3.250
CONSE	3,16	3,16	3,17	1,28%	3,12	3,25	3,18	19.014.325	5.978.664
COSMO	198,90	198,90	200,30	1,27%	193,60	201,00	197,65	8.899.444	45.027
CRDFA	71,35	71,30	71,35	1,64%	69,30	71,90	70,74	22.426.208	317.036
CRFSA	121,50	121,50	121,60	-0,98%	120,80	123,10	122,01	28.818.247	236.196
CUSAN	22,14	22,14	22,22	1,28%	21,82	22,58	22,28	10.181.572	456.951
CVKMD	30,04	30,02	30,04	0,13%	29,26	31,04	30,28	668.196.294	22.065.088
CWENE	28,10	28,08	28,10	-0,50%	28,00	29,24	28,44	460.784.543	16.203.679
DAGI	5,73	5,73	5,75	0,88%	5,66	5,82	5,73	11.357.598	1.983.833
DAPGM	11,05	11,03	11,05	2,13%	10,77	11,90	11,22	196.236.264	17.495.694
DARDL	2,03	2,02	2,03	1,00%	2,01	2,06	2,03	21.484.972	10.588.036
DCTTR	8,16	8,15	8,17	3,82%	7,90	8,40	8,19	111.648.229	13.636.293
DENGE	2,54	2,53	2,54	3,25%	2,46	2,65	2,59	37.079.425	14.345.180
DERHL	14,45	14,44	14,45	0,91%	14,11	14,79	14,44	107.780.225	7.462.360
DERIM	39,36	39,32	39,38	6,21%	37,02	40,18	39,31	32.009.171	814.311
DESA	11,54	11,54	11,55	0,35%	11,36	11,69	11,53	4.827.020	418.529
DESPC	39,88	39,86	39,92	-3,39%	39,74	41,50	40,47	44.536.086	1.100.594
DEVA	64,65	64,55	64,65	0,08%	64,00	65,35	64,61	34.738.379	537.641
DGATE	62,50	62,45	62,55	-1,03%	61,05	63,95	62,35	8.253.791	132.390
DGGYO	29,00	29,00	29,02	1,61%	28,54	29,16	28,90	1.101.536	38.115
DGNMO	4,37	4,37	4,38	1,16%	4,31	4,47	4,39	5.960.161	1.357.652
DIRIT	29,00	-	-	5,84%	26,00	29,00	26,82	1.233.644	46.001
DITAS	44,10	44,10	44,16	0,87%	43,24	45,26	44,28	29.853.411	674.219
DMLKTG	5,74	5,73	5,74	0,00%	5,72	5,75	5,73	42.435.427	7.402.736
DMRGD	3,74	3,73	3,74	-3,86%	3,72	3,90	3,79	74.449.480	19.656.555
DMSAS	8,64	8,64	8,65	2,61%	8,39	8,78	8,65	18.295.831	2.114.537
DNISI	20,10	20,06	20,12	-0,20%	20,00	20,90	20,23	10.233.994	505.898
DOAS	194,90	194,80	194,90	-1,32%	193,50	198,30	195,65	308.329.317	1.575.899
DOCO	9.845,00	9.845,00	9.857,50	5,58%	9.332,50	10.035,00	9.659,81	67.270.915	6.964
DOFER	31,20	31,16	31,20	1,36%	30,70	32,34	31,59	37.618.706	1.190.850
DOFRB	89,00	89,00	89,05	1,95%	86,85	90,40	88,86	397.464.625	4.473.093
DOGUB	52,60	52,60	-	9,95%	49,88	52,60	52,27	24.574.191	470.141
DOHOL	19,72	19,72	19,73	1,54%	19,49	20,52	19,77	325.687.707	16.473.054
DOKTA	21,52	21,54	21,58	-1,01%	21,52	21,90	21,70	5.692.249	262.305
DSTKF	1.565,00	1.565,00	1.566,00	3,64%	1.510,00	1.604,00	1.551,46	1.422.641.441	916.971
DUNYH	115,60	115,50	115,60	1,05%	110,50	118,90	115,91	51.592.635	445.122
DURDO	3,51	3,50	3,51	0,00%	3,46	3,57	3,51	15.643.826	4.451.469
DURKN	17,15	17,15	17,17	1,60%	16,54	17,45	17,13	63.979.121	3.735.270
DYOBY	12,87	12,85	12,87	0,55%	12,75	13,00	12,87	7.150.890	555.436
DZGYO	7,54	7,54	7,55	-2,96%	7,53	7,82	7,64	42.326.030	5.541.002
EBEBK	61,95	61,85	61,95	-1,67%	61,40	63,75	62,19	25.637.956	412.246
ECILC	113,50	113,50	113,70	1,43%	110,10	114,80	112,83	225.114.705	1.995.230
ECOGR	26,20	26,20	26,22	-1,13%	26,00	27,40	26,66	266.631.627	10.000.223
ECZYT	283,25	283,00	283,50	0,09%	280,75	288,00	284,42	39.132.087	137.588
EDATA	15,02	15,02	-	9,96%	14,42	15,02	14,93	228.811.438	15.330.828
EDIP	34,24	34,24	34,30	0,59%	33,50	34,70	34,18	25.998.264	760.638
EFOR	18,66	18,63	18,66	-4,80%	18,63	20,20	19,48	115.241.037	5.917.383
EGEEN	5.890,00	5.882,50	5.885,00	-1,17%	5.842,50	6.012,50	5.927,86	97.637.848	16.471
EGEGY	30,70	30,68	30,72	0,92%	30,14	32,04	31,11	167.654.356	5.388.360
EGEPO	12,45	12,43	12,45	3,66%	12,12	12,53	12,33	26.819.705	2.176.068
EGGUB	90,45	90,35	90,45	2,03%	88,70	93,35	91,62	92.765.537	1.012.530
EGPRO	25,62	25,58	25,62	-0,31%	25,46	25,88	25,66	17.880.169	696.874
EGSER	2,86	2,85	2,86	1,06%	2,82	2,89	2,85	7.677.398	2.693.280
EKGYO	21,64	21,62	21,64	-0,37%	21,30	22,00	21,71	1.360.543.932	62.667.396
EKIZ	102,00	-	-	-5,12%	100,60	102,00	100,87	4.108.748	40.734
EKOS	5,93	5,92	5,93	4,04%	5,64	5,95	5,77	79.377.664	13.753.174
EKSUN	5,24	5,23	5,24	2,34%	5,12	5,31	5,21	13.251.239	2.542.659
ELITE	29,08	29,04	29,08	0,97%	28,58	29,34	29,01	15.364.580	529.684
EMKEL	18,88	18,87	18,89	1,51%	18,42	19,44	18,99	148.280.296	7.806.553
EMNIS	151,10	-	-	0,73%	150,00	151,10	150,24	493.822	3.287
EMPAE	35,42	35,42	-	10,00%	35,42	35,42	35,42	88.160.982	2.489.017
ENDAE	13,25	13,24	13,26	0,99%	13,05	13,42	13,24	12.027.275	908.161
ENERY	9,39	9,38	9,40	-0,63%	9,36	9,61	9,47	87.849.243	9.280.780
ENJSA	102,40	102,30	102,40	-1,44%	102,00	105,50	103,64	177.079.573	1.708.588
ENKAI	92,20	92,20	92,25	-0,97%	91,80	94,25	92,92	604.199.109	6.502.188
ENSRI	29,40	29,38	29,40	4,78%	28,06	30,86	30,04	217.440.460	7.239.200
ENTRA	9,97	9,97	9,98	0,30%	9,91	10,13	10,03	66.063.783	6.585.704
EPLAS	5,98	5,96	5,97	2,57%	5,85	6,09	5,98	8.480.242	1.417.481
ERBOS	169,50	169,50	169,80	0,89%	168,20	172,10	170,41	6.752.766	39.627
ERCB	53,35	53,35	53,40	1,04%	52,40	54,35	53,29	49.647.490	931.615
EREGL	28,76	28,74	28,76	-1,30%	28,48	29,46	28,94	3.242.453.465	112.034.100
ERSU	17,44	17,40	17,44	1,28%	17,05	17,91	17,40	6.363.254	365.817
ESCAR	26,94	26,92	26,94	0,00%	26,80	27,26	26,98	133.230.799	4.938.617
ESCOM	6,55	6,54	6,55	8,26%	6,17	6,65	6,49	803.787.719	123.787.335
ESEN	3,73	3,73	3,74	2,47%	3,60	3,75	3,68	123.685.117	33.645.757
ETILR	3,61	3,60	3,61	1,40%	3,58	3,65	3,62	6.804.971	1.882.326
ETYAT	21,82	21,80	21,82	0,09%	21,04	22,00	21,49	3.061.817	142.492
EUHOL	15,00	-	-	5,26%	14,30	15,00	14,75	4.224.216	286.468
EUKYO	17,86	17,87	18,04	2,17%	17,31	18,22	17,77	2.956.529	166.336
EUPWR	32,42	32,38	32,40	-0,61%	32,06	33,04	32,56	271.164.280	8.328.077
EUREN	4,65	4,64	4,65	1,31%	4,58	4,71	4,64	92.337.155	19.897.369
EUYO	18,76	18,49	18,76	-0,85%	17,57	18,82	18,46	2.265.310	122.705
EYGYO	3,57	3,57	3,58	-1,38%	3,55	3,70	3,62	28.820.857	7.961.790
FADE	14,04	14,02	14,04	0,93%	13,86	14,23	14,06	14.898.657	1.059.711
FENER	2,88	2,88	2,89	0,00%	2,86	2,92	2,90	212.849.496	73.518.034
FLAP	10,20	10,19	10,20	0,89%	10,08	10,34	10,15	3.189.499	314.179
FMIZP	283,75	283,75	284,00	0,53%	280,75	289,75	283,96	12.503.159	44.032
FONET	4,23	4,23	-	9,87%	3,73	4,23	4,04	491.604.000	121.615.332
FORMT	2,82	2,81	2,82	0,71%	2,80	2,85	2,82	80.898.175	28.658.382
FORTE	92,30	92,20	92,30	-0,75%	91,00	94,45	92,90	209.612.110	2.256.363
FRIGO	8,79	8,78	8,79	0,11%	8,56	8,88	8,75	31.299.963	3.577.464
FRMPL	30,48	30,48	30,50	1,74%	29,54	31,42	30,58	154.898.720	5.065.347
FROTO	108,30	108,20	108,30	-0,18%	105,70	109,20	107,67	1.099.819.917	10.214.744
FZLGY	13,00	12,98	13,00	1,33%	12,83	13,71	13,26	198.263.189	14.952.197
GARAN	138,60	138,50	138,60	0,73%	136,30	140,60	138,45	3.311.393.291	23.917.397
GARFA	26,04	26,02	26,06	0,08%	25,88	26,44	26,15	11.204.746	428.412
GATEG	326,00	-	-	-1,14%	326,00	329,75	327,76	751.884	2.294
GEDIK	5,42	5,41	5,42	-0,18%	5,34	5,52	5,42	23.298.713	4.295.712
GEDZA	28,68	28,64	28,70	5,75%	27,02	29,28	28,24	36.497.382	1.292.276
GENIL	8,32	8,31	8,32	-0,60%	8,21	8,54	8,39	321.136.487	38.291.638
GENTS	9,41	9,40	9,41	-0,42%	9,30	9,68	9,44	50.851.622	5.388.413
GEREL	25,38	25,36	25,38	-1,48%	24,82	26,10	25,58	51.254.235	2.003.646
GESAN	44,10	44,04	44,08	0,55%	43,42	44,40	43,89	119.138.914	2.714.661
GIPTA	54,05	54,00	54,05	-1,73%	53,80	56,15	54,83	79.386.336	1.447.906
GLBMD	11,40	11,37	11,40	-1,64%	11,37	11,58	11,44	2.352.926	205.692
GLCVY	65,40	65,30	65,40	-2,39%	65,20	68,15	66,79	47.547.231	711.844
GLRMK	154,90	154,80	154,90	-3,49%	153,60	161,40	157,97	377.465.178	2.389.513
GLRYH	4,27	4,27	4,28	-0,23%	4,24	4,35	4,29	36.518.954	8.518.681
GLYHO	14,85	14,84	14,86	-2,50%	14,77	15,39	15,12	52.815.852	3.493.911
GMTAS	25,98	25,96	26,00	-1,22%	25,92	26,34	26,09	30.983.867	1.187.702
GOKNR	21,22	21,18	21,22	0,47%	20,88	21,56	21,17	62.856.448	2.969.345
GOLTS	338,50	338,25	338,50	0,97%	330,50	340,00	334,57	32.006.684	95.666
GOODY	14,09	14,10	14,12	-0,56%	14,04	14,27	14,16	6.955.847	491.281
GOZDE	21,96	21,94	21,98	-1,17%	21,78	22,62	22,14	89.678.445	4.050.762
GRNYO	15,40	15,23	15,40	2,67%	14,71	15,82	15,36	4.018.201	261.641
GRSEL	353,00	352,50	353,00	-0,14%	351,75	361,00	355,55	47.900.369	134.722
GRTHO	228,70	228,70	229,00	-0,13%	227,00	233,90	229,41	51.138.624	222.912
GSDDE	9,45	9,43	9,45	2,38%	9,11	9,68	9,42	19.393.043	2.057.822
GSDHO	4,62	4,61	4,62	6,21%	4,35	4,78	4,57	32.517.960	7.120.372
GSRAY	1,14	1,13	1,14	0,00%	1,13	1,15	1,14	191.170.854	167.756.807
GUBRF	501,00	500,50	501,00	-3,19%	495,50	521,00	509,03	881.158.910	1.730.717
GUNDG	636,00	630,00	635,00	8,72%	590,00	639,50	617,12	227.856.618	369.229
GWIND	24,34	24,32	24,34	-0,16%	24,14	24,80	24,41	91.414.027	3.744.871
GZNMI	55,90	55,90	-	9,93%	49,96	55,90	53,63	228.326.120	4.257.449
HALKB	44,00	44,00	44,04	-2,96%	43,92	46,06	45,06	2.132.486.579	47.326.852
HATEK	14,53	14,54	14,56	1,18%	14,37	14,84	14,61	19.204.754	1.314.105
HATSN	36,98	36,98	37,00	0,65%	36,60	37,44	37,06	32.385.456	873.769
HDFGS	3,32	3,31	3,32	3,11%	3,22	3,37	3,31	285.806.592	86.334.082
HEDEF	114,90	114,70	114,90	5,90%	106,70	115,80	112,53	510.682.304	4.538.235
HEKTS	2,94	2,93	2,94	1,38%	2,86	2,98	2,92	259.435.906	88.849.847
HKTM	10,92	10,90	10,92	0,55%	10,79	11,04	10,92	10.706.959	980.449
HLGYO	4,72	4,71	4,72	0,21%	4,68	4,76	4,72	150.091.061	31.788.725
HOROZ	59,20	59,15	59,20	-0,08%	58,35	60,60	59,30	39.599.943	667.790
HRKET	70,35	70,30	70,40	0,86%	68,80	71,45	70,46	47.401.339	672.746
HTTBT	40,70	40,68	40,74	-1,93%	38,74	42,50	40,47	91.888.774	2.270.704
HUBVC	4,53	4,53	4,54	-0,88%	4,40	4,55	4,48	6.615.015	1.477.607
HUNER	3,11	3,11	3,12	0,97%	3,06	3,14	3,10	28.681.513	9.249.494
HURGZ	5,28	5,27	5,29	1,15%	5,19	5,41	5,31	14.671.772	2.764.083
ICBCT	13,28	13,27	13,29	-0,75%	13,27	13,70	13,41	18.871.561	1.407.370
ICUGS	2,77	2,77	2,78	1,84%	2,73	2,85	2,80	41.015.310	14.674.711
IDGYO	3,84	3,80	3,83	1,05%	3,70	3,90	3,80	3.927.738	1.032.983
IEYHO	84,35	84,35	84,40	0,48%	83,80	84,45	84,20	568.689.237	6.753.904
IHAAS	78,00	77,75	78,00	4,63%	73,15	81,10	76,48	23.223.371	303.639
IHEVA	2,15	2,14	2,15	-0,92%	2,14	2,19	2,16	1.669.453	772.598
IHGZT	1,43	1,42	1,43	0,70%	1,41	1,45	1,43	17.230.657	12.039.500
IHLAS	1,95	1,95	1,96	-1,02%	1,92	1,99	1,96	102.683.959	52.477.833
IHLGM	1,88	1,88	1,89	0,53%	1,86	1,91	1,88	23.497.722	12.503.963
IHYAY	1,69	1,68	1,69	0,60%	1,67	1,71	1,69	6.681.578	3.958.106
IMASM	3,82	3,82	3,83	1,33%	3,74	3,91	3,83	61.791.899	16.133.415
INDES	7,44	7,43	7,44	-0,27%	7,40	7,62	7,51	41.872.346	5.577.690
INFO	3,89	3,89	3,90	0,26%	3,82	3,97	3,89	48.225.400	12.389.815
INGRM	416,50	416,25	417,00	1,40%	404,25	436,00	418,49	31.466.136	75.190
INTEK	284,00	-	-	-0,18%	284,00	284,50	284,29	1.268.214	4.461
INTEM	300,00	300,00	300,25	-9,23%	297,50	329,75	307,14	298.699.647	972.508
INVEO	7,14	7,13	7,14	0,42%	7,05	7,27	7,16	39.023.979	5.451.844
INVES	293,50	293,00	293,75	4,92%	280,50	300,75	292,42	195.757.259	669.432
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,00	-	-	-1,27%	74,00	74,00	74,00	543.012	7.338
ISBTR	415.002,50	-	-	2,57%	404.602,50	415.002,50	408.202,50	1.224.608	3
ISCTR	14,88	14,87	14,88	0,34%	14,67	15,20	14,93	6.560.131.064	439.254.830
ISDMR	41,42	41,42	41,46	0,98%	41,08	42,24	41,70	173.464.059	4.159.370
ISFIN	20,24	20,22	20,26	-0,59%	20,10	20,70	20,28	13.517.890	666.611
ISGSY	125,20	125,20	-	9,92%	118,60	125,20	123,35	478.414.673	3.878.619
ISGYO	21,56	21,54	21,56	0,65%	21,14	21,62	21,36	17.648.137	826.165
ISKPL	10,21	10,20	10,22	-1,83%	10,06	10,75	10,40	212.005.721	20.388.151
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,70	44,68	44,70	-1,50%	44,44	45,48	44,86	275.025.438	6.131.239
ISSEN	6,97	6,96	6,98	-0,14%	6,93	7,03	6,98	3.143.435	450.528
ISYAT	8,11	8,11	8,12	1,12%	8,01	8,24	8,14	10.443.324	1.283.649
IZENR	9,01	9,01	9,02	4,77%	8,60	9,46	9,19	878.507.112	95.577.504
IZFAS	51,80	51,75	51,85	0,10%	50,95	53,05	52,28	139.494.931	2.668.041
IZINV	57,70	57,70	57,75	2,49%	56,30	58,80	57,81	5.189.909	89.782
IZMDC	6,91	6,91	6,93	1,92%	6,69	7,07	6,85	34.043.960	4.970.906
JANTS	16,87	16,86	16,88	1,02%	16,71	17,07	16,90	18.507.603	1.095.402
KAPLM	351,00	351,25	351,50	0,43%	342,25	361,00	352,85	47.433.147	134.428
KAREL	9,16	9,15	9,16	-0,97%	9,10	9,35	9,22	27.545.000	2.987.294
KARSN	9,81	9,80	9,81	-0,30%	9,66	9,93	9,81	83.087.784	8.468.047
KARTN	71,20	71,15	71,25	-1,18%	70,90	72,15	71,52	16.316.946	228.155
KATMR	2,73	2,72	2,73	1,11%	2,70	2,78	2,74	274.230.498	100.124.248
KAYSE	5,35	5,35	5,36	2,88%	5,17	5,42	5,29	122.884.105	23.213.790
KBORU	19,09	19,07	19,10	-0,21%	18,65	19,80	19,29	240.940.485	12.493.251
KCAER	10,36	10,35	10,36	0,39%	10,26	10,51	10,40	54.019.039	5.196.869
KCHOL	190,10	190,00	190,10	0,53%	187,10	193,10	190,37	3.064.673.595	16.098.959
KENT	467,50	-	-	1,69%	464,75	467,50	465,60	1.227.774	2.637
KERVN	3,17	-	-	7,46%	3,16	3,17	3,16	7.084.215	2.241.436
KFEIN	8,72	8,72	8,73	2,11%	8,46	8,93	8,74	24.747.687	2.832.138
KGYO	7,49	7,47	7,49	0,67%	7,40	7,59	7,47	51.327.425	6.874.664
KIMMR	16,53	16,53	16,56	0,73%	16,50	17,44	16,96	152.059.294	8.966.033
KLGYO	6,13	6,12	6,13	4,25%	5,87	6,21	6,08	103.210.036	16.970.685
KLKIM	36,74	36,72	36,76	-2,29%	35,72	37,72	36,97	74.660.940	2.019.347
KLMSN	29,10	29,08	29,12	1,54%	28,44	29,96	29,18	40.967.620	1.404.054
KLNMA	12,50	-	-	8,70%	11,70	12,50	11,95	7.081.477	592.809
KLRHO	226,20	-	226,20	-9,97%	226,20	250,75	231,36	2.425.218.148	10.482.418
KLSER	26,26	26,26	26,28	0,61%	26,00	26,50	26,28	11.524.361	438.591
KLSYN	9,08	9,08	9,10	1,45%	8,75	9,32	9,08	48.535.384	5.347.710
KLYPV	56,50	56,45	56,50	0,53%	56,00	57,75	56,90	79.658.903	1.400.039
KMPUR	13,34	13,33	13,36	0,68%	13,19	13,55	13,39	11.392.455	850.618
KNFRT	10,55	10,53	10,56	0,48%	10,39	10,75	10,53	10.390.103	986.322
KOCMT	2,41	2,40	2,41	0,42%	2,39	2,45	2,42	28.606.893	11.800.855
KONKA	14,14	14,14	14,16	0,00%	13,85	14,50	14,23	15.722.887	1.104.801
KONTR	8,63	8,62	8,63	0,70%	8,55	8,75	8,63	282.428.976	32.712.510
KONYA	4.095,00	4.090,00	4.100,00	-0,85%	4.000,00	4.185,00	4.100,13	33.350.425	8.134
KOPOL	6,37	6,36	6,37	5,64%	6,09	6,51	6,35	57.024.294	8.975.401
KORDS	48,50	48,48	48,54	-0,21%	48,28	49,06	48,72	19.372.904	397.671
KOTON	15,12	15,12	15,13	1,68%	14,68	15,47	15,08	49.496.524	3.282.037
KRDMA	27,68	27,68	27,72	1,69%	27,08	28,08	27,62	50.135.001	1.815.189
KRDMB	36,90	36,82	36,86	6,89%	34,62	37,34	36,34	104.250.677	2.868.667
KRDMD	30,16	30,14	30,18	2,10%	29,00	30,64	29,99	992.279.124	33.087.333
KRGYO	2,74	2,73	2,74	0,00%	2,72	2,79	2,75	20.476.092	7.440.231
KRONT	15,29	15,27	15,30	2,55%	14,43	15,64	15,00	23.801.327	1.587.268
KRPLS	7,79	7,77	7,80	2,50%	7,69	8,09	7,85	15.045.111	1.915.659
KRSTL	10,07	10,06	10,08	2,44%	9,76	10,31	10,07	52.079.551	5.169.997
KRTEK	26,18	26,16	26,18	-0,83%	26,10	26,98	26,26	11.742.949	447.142
KRVGD	3,02	3,02	3,03	2,03%	2,97	3,15	3,02	20.400.104	6.765.687
KSTUR	2.940,00	-	-	-0,34%	2.940,00	2.940,00	2.940,00	3.475.080	1.182
KTLEV	43,20	43,20	-	9,98%	39,48	43,20	42,21	2.566.703.932	60.809.872
KTSKR	64,80	64,75	64,80	0,39%	63,90	65,85	64,90	14.554.653	224.281
KUTPO	99,45	99,35	99,45	-0,10%	98,50	100,80	99,71	19.513.160	195.696
KUVVA	110,00	-	-	10,00%	110,00	110,00	110,00	695.200	6.320
KUYAS	72,25	72,20	72,25	4,41%	68,95	73,65	71,72	680.259.750	9.485.313
KZBGY	3,68	3,67	3,68	1,38%	3,63	3,81	3,70	89.024.094	24.039.341
KZGYO	21,04	21,02	21,06	-0,66%	20,94	21,50	21,16	40.222.158	1.901.110
LIDER	83,65	83,55	83,70	1,46%	81,50	83,85	82,65	37.059.658	448.405
LIDFA	3,12	3,11	3,12	-1,27%	3,10	3,22	3,15	29.476.705	9.362.297
LILAK	30,54	30,52	30,56	0,99%	29,98	31,20	30,60	102.146.456	3.338.302
LINK	212,40	212,40	212,60	-0,14%	210,60	216,50	213,65	66.933.087	313.282
LKMNH	16,10	16,07	16,10	2,42%	15,59	16,27	15,93	19.962.689	1.253.523
LMKDC	30,96	30,94	30,96	2,31%	29,98	31,32	30,80	117.448.009	3.813.769
LOGO	138,00	138,00	138,10	0,51%	136,00	139,80	137,95	125.389.085	908.935
LRSHO	3,42	3,42	3,43	2,70%	3,31	3,49	3,42	65.712.125	19.234.882
LUKSK	95,50	95,45	95,55	0,79%	94,45	97,50	95,79	5.485.941	57.268
LYDHO	203,50	203,40	203,70	1,70%	198,20	210,70	205,19	372.393.797	1.814.917
LYDYE	14.820,00	14.817,50	14.847,50	-1,20%	14.500,00	15.170,00	14.792,76	45.162.285	3.053
MAALT	891,00	890,50	891,50	0,56%	881,50	896,00	889,80	21.517.190	24.182
MACKO	30,64	30,62	30,66	-2,73%	30,46	31,84	30,83	37.109.522	1.203.512
MAGEN	47,06	47,04	47,06	4,81%	44,60	47,16	45,67	431.119.424	9.439.608
MAKIM	15,21	15,19	15,21	-0,20%	15,01	15,57	15,25	5.164.856	338.649
MAKTK	13,70	13,70	13,72	1,11%	13,51	13,98	13,73	30.318.771	2.208.044
MANAS	23,90	23,90	-	9,94%	22,54	23,90	23,62	1.061.114.685	44.920.062
MARBL	11,64	11,63	11,64	1,57%	11,50	11,79	11,67	9.449.452	809.883
MARKA	31,94	31,94	31,98	-1,78%	31,90	33,00	32,32	13.983.958	432.657
MARMR	2,39	2,38	2,39	4,37%	2,29	2,51	2,45	541.978.891	221.613.245
MARTI	1,37	1,36	1,37	0,74%	1,35	1,40	1,37	58.573.963	42.734.714
MAVI	42,92	42,90	42,92	-0,56%	42,44	43,52	42,98	153.625.360	3.574.609
MEDTR	28,60	28,58	28,62	4,46%	27,30	29,00	28,04	12.973.244	462.701
MEGAP	2,76	-	-	0,00%	2,74	2,76	2,75	1.231.129	447.671
MEGMT	66,50	66,50	66,60	-0,37%	64,00	69,20	67,14	614.534.943	9.153.708
MEKAG	7,29	7,28	7,29	7,68%	6,40	7,44	7,04	935.059.185	132.773.638
MEPET	30,62	30,60	30,62	-2,48%	28,80	33,86	31,99	94.701.843	2.960.476
MERCN	16,33	16,31	16,32	-0,18%	15,96	16,68	16,33	51.894.911	3.178.237
MERIT	16,21	16,19	16,22	-0,43%	16,04	16,43	16,26	37.626.948	2.313.896
MERKO	16,08	16,07	16,09	-1,53%	16,00	16,35	16,15	55.575.338	3.441.575
METRO	5,95	5,95	5,96	1,54%	5,78	6,30	6,02	192.025.994	31.884.049
MEYSU	12,23	12,21	12,23	2,86%	11,92	12,42	12,19	208.749.804	17.131.531
MGROS	623,00	622,50	623,00	-1,42%	620,00	636,00	628,05	966.876.517	1.539.488
MHRGY	3,35	3,35	3,36	0,60%	3,33	3,41	3,37	8.815.244	2.614.741
MIATK	36,06	36,04	36,08	-2,75%	35,80	36,68	36,21	336.039.666	9.281.657
MMCAS	104,00	-	-	9,47%	104,00	104,50	104,36	2.015.363	19.312
MNDRS	14,39	14,39	14,40	-2,04%	14,34	14,75	14,55	28.461.841	1.955.570
MNDTR	5,77	5,77	5,78	-0,17%	5,72	5,84	5,78	7.148.353	1.236.585
MOBTL	10,05	10,04	10,06	-1,28%	10,04	10,32	10,15	56.421.850	5.556.670
MOGAN	9,92	9,91	9,93	-1,10%	9,75	10,14	9,93	136.977.618	13.790.979
MOPAS	61,40	61,40	61,55	7,62%	56,20	62,55	60,02	559.991.578	9.330.338
MPARK	424,75	424,50	425,00	-1,22%	424,25	434,50	428,99	106.004.934	247.101
MRGYO	1,37	1,37	1,38	0,74%	1,35	1,40	1,37	85.969.635	62.622.807
MRSHL	1.402,00	1.400,00	1.403,00	0,72%	1.386,00	1.425,00	1.406,32	11.780.721	8.377
MSGYO	5,70	5,69	5,70	0,88%	5,61	5,89	5,73	6.753.003	1.179.040
MTRKS	20,20	20,16	20,20	-0,20%	19,91	20,58	20,27	16.012.307	790.005
MTRYO	10,06	9,99	10,04	6,79%	9,12	10,36	9,84	4.158.330	422.786
MZHLD	6,10	6,09	6,10	1,33%	6,00	6,10	6,05	1.006.223	166.352
NATEN	7,50	7,49	7,50	0,13%	7,39	7,58	7,49	43.686.027	5.829.493
NETAS	56,05	55,95	56,05	0,72%	54,95	57,40	55,85	19.599.958	350.939
NETCD	96,10	96,05	96,10	2,23%	93,35	98,25	95,93	641.145.215	6.683.157
NIBAS	7,47	7,47	7,48	-1,45%	7,11	7,67	7,37	47.667.555	6.468.336
NTGAZ	13,39	13,38	13,40	3,00%	12,54	13,81	13,30	458.987.243	34.510.056
NTHOL	44,24	44,24	44,30	-0,81%	43,70	44,76	44,18	32.516.391	735.988
NUGYO	8,99	8,98	9,00	1,58%	8,74	9,14	8,96	16.624.546	1.854.770
NUHCM	262,50	262,25	262,50	0,96%	260,00	264,75	262,32	34.646.723	132.079
OBAMS	7,78	7,78	7,79	-0,13%	7,76	7,93	7,85	228.078.436	29.038.772
OBASE	33,20	33,22	33,28	1,22%	32,42	33,66	33,05	15.010.574	454.230
ODAS	5,73	5,73	5,74	-2,22%	5,71	5,89	5,80	340.580.910	58.758.469
ODINE	612,00	612,00	613,00	-3,47%	594,50	622,00	608,80	353.348.813	580.405
OFSYM	64,90	64,90	64,95	-0,38%	64,70	66,65	65,52	23.173.144	353.684
ONCSM	231,50	231,50	231,80	-3,98%	229,10	246,00	238,06	131.770.334	553.530
ONRYT	63,60	63,50	63,60	1,27%	62,50	64,60	63,43	84.168.815	1.326.899
ORCAY	3,27	3,27	3,29	1,24%	3,20	3,35	3,28	3.241.129	987.647
ORGE	66,70	66,65	66,70	-0,67%	66,50	67,40	66,79	41.525.476	621.712
ORMA	163,00	-	-	2,52%	159,00	163,00	161,22	737.436	4.574
OSMEN	7,76	7,75	7,76	0,78%	7,64	7,86	7,74	18.979.540	2.450.988
OSTIM	2,79	2,79	2,80	-0,36%	2,78	2,83	2,80	20.769.747	7.416.355
OTKAR	365,25	365,00	365,25	0,83%	358,25	371,25	366,06	261.005.586	713.007
OTTO	315,00	314,75	315,50	2,94%	300,75	315,75	309,99	50.258.533	162.128
OYAKC	23,26	23,26	23,28	1,04%	22,66	23,42	23,07	215.804.604	9.354.567
OYAYO	60,50	60,00	60,50	4,67%	55,00	63,55	60,35	11.669.517	193.363
OYLUM	8,13	8,13	8,14	0,74%	8,03	8,19	8,10	2.079.815	256.687
OYYAT	62,55	62,35	62,50	1,38%	61,50	64,50	63,49	53.418.094	841.386
OZATD	202,20	202,00	202,30	0,35%	199,90	203,30	201,26	155.138.901	770.832
OZGYO	1,88	1,87	1,88	1,62%	1,86	1,90	1,88	11.250.712	5.986.948
OZKGY	13,22	13,22	13,24	-0,97%	13,12	13,49	13,26	63.955.161	4.821.836
OZRDN	25,10	24,74	25,10	-0,48%	24,10	25,84	24,92	11.344.403	455.284
OZSUB	19,26	19,26	19,27	6,70%	17,69	19,37	18,64	35.267.690	1.892.213
OZYSR	46,16	46,06	46,16	-1,03%	46,02	47,62	46,73	25.158.361	538.440
PAGYO	88,70	88,65	88,95	1,78%	87,15	89,50	88,50	4.936.532	55.782
PAHOL	1,53	1,52	1,53	0,66%	1,52	1,56	1,54	578.734.130	376.434.558
PAMEL	78,65	78,55	78,70	0,83%	77,40	79,95	78,88	5.998.934	76.051
PAPIL	18,77	18,76	18,77	0,64%	18,01	19,20	18,54	549.267.252	29.628.057
PARSN	79,30	79,20	79,35	-0,19%	79,25	81,20	80,20	20.597.204	256.816
PASEU	126,60	126,60	126,70	-1,63%	126,00	130,60	127,71	366.120.632	2.866.727
PATEK	18,41	18,40	18,41	0,88%	18,26	18,87	18,50	331.412.542	17.913.596
PCILT	27,06	27,00	27,06	1,12%	26,38	28,22	27,44	51.138.164	1.863.713
PEKGY	11,83	11,83	11,84	-0,08%	11,71	12,27	12,00	1.905.436.506	158.778.973
PENGD	8,60	8,60	8,62	0,12%	8,59	8,80	8,71	26.812.413	3.079.432
PENTA	13,33	13,31	13,33	2,22%	12,97	13,57	13,28	29.618.681	2.230.779
PETKM	19,04	19,03	19,04	-0,57%	18,43	19,51	18,95	2.288.807.945	120.776.422
PETUN	11,85	11,82	11,84	0,85%	11,67	12,30	11,93	25.347.733	2.124.782
PGSUS	181,30	181,20	181,30	-0,06%	178,90	183,70	181,39	2.493.298.668	13.745.571
PINSU	9,78	9,77	9,79	0,31%	9,68	9,90	9,79	12.096.520	1.235.070
PKART	77,30	77,30	77,45	-3,19%	76,90	79,85	77,89	43.915.236	563.812
PKENT	157,10	157,10	-	9,94%	142,90	157,10	155,39	322.111.472	2.072.958
PLTUR	21,32	21,28	21,32	-1,75%	21,10	21,76	21,42	38.060.958	1.776.792
PNLSN	49,36	49,34	49,38	-1,97%	49,12	52,30	50,13	144.273.865	2.878.253
PNSUT	10,75	10,74	10,76	1,03%	10,70	10,92	10,80	6.775.837	627.261
POLHO	17,05	17,04	17,07	1,79%	16,50	17,45	17,00	74.507.590	4.382.623
POLTK	5.422,50	5.420,00	5.427,50	-1,27%	5.365,00	5.592,50	5.441,43	75.956.973	13.959
PRDGS	6,44	6,44	6,45	-0,62%	6,40	6,59	6,48	24.549.397	3.786.759
PRKAB	43,48	43,44	43,50	6,31%	40,24	44,98	42,96	158.384.700	3.687.193
PRKME	19,52	19,51	19,55	-3,94%	19,48	21,00	20,05	68.086.286	3.396.446
PRZMA	13,47	13,46	13,48	4,34%	12,89	13,65	13,23	14.199.262	1.073.405
PSDTC	114,90	114,80	114,90	1,68%	111,80	117,20	115,02	4.740.294	41.213
PSGYO	2,17	2,16	2,17	2,36%	2,11	2,21	2,15	212.534.152	98.848.030
QNBFK	52,20	-	-	1,75%	51,30	52,20	51,35	2.062.598	40.167
QNBTR	266,50	-	-	0,00%	266,50	266,50	266,50	1.807.670	6.783
QUAGR	2,91	2,91	-	9,81%	2,66	2,91	2,82	367.389.547	130.170.055
RALYH	145,90	145,70	145,90	-3,06%	145,50	153,40	148,90	71.343.553	479.126
RAYSG	199,90	199,80	200,10	-0,05%	198,80	203,70	200,85	67.998.686	338.555
REEDR	5,91	5,90	5,91	0,85%	5,86	6,02	5,95	51.516.412	8.665.756
RGYAS	158,10	157,90	158,10	0,00%	157,50	161,50	159,78	187.249.566	1.171.922
RNPOL	2,03	2,01	2,03	2,53%	1,93	2,05	2,00	8.218.099	4.110.707
RODRG	21,26	21,24	21,26	0,28%	21,08	21,60	21,30	1.654.627	77.692
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,83	3,82	3,83	1,59%	3,76	3,89	3,84	75.296.154	19.625.157
RUBNS	32,20	32,00	32,20	-2,31%	31,68	33,10	32,14	11.694.558	363.907
RUZYE	11,49	11,47	11,49	1,68%	11,15	11,74	11,45	66.956.288	5.845.608
RYGYO	29,66	29,60	29,66	0,34%	29,52	30,38	29,91	63.857.934	2.135.394
RYSAS	17,82	17,81	17,83	-2,41%	17,81	18,28	18,07	47.282.149	2.617.147
SAFKR	24,60	24,58	24,60	1,74%	23,82	25,10	24,51	70.378.097	2.871.088
SAHOL	92,50	92,45	92,50	0,54%	90,95	94,20	92,56	3.020.174.334	32.628.775
SAMAT	5,42	5,41	5,42	1,31%	5,42	5,72	5,57	4.110.826	737.540
SANEL	35,90	35,50	35,90	8,66%	32,14	36,34	34,87	11.492.579	329.590
SANFM	7,13	7,13	7,14	-0,70%	7,05	7,25	7,15	43.810.196	6.125.094
SANKO	19,84	19,81	19,88	0,56%	19,64	20,10	19,88	4.441.580	223.380
SARKY	33,66	33,66	33,70	3,13%	32,64	34,26	33,51	324.230.340	9.676.647
SASA	2,30	2,29	2,30	0,88%	2,28	2,33	2,31	2.005.869.740	870.002.232
SAYAS	37,20	37,18	37,22	0,81%	36,40	37,76	36,95	24.647.946	667.044
SDTTR	263,00	262,75	263,00	0,77%	244,40	272,25	256,30	1.369.775.463	5.344.407
SEGMN	47,60	47,60	47,66	1,06%	46,92	49,48	48,05	137.325.704	2.858.097
SEGYO	5,87	5,86	5,87	-2,17%	5,81	6,11	5,97	96.322.247	16.134.278
SEKFK	9,72	9,72	9,73	2,10%	9,29	9,96	9,48	4.305.848	454.276
SEKUR	5,26	5,24	5,26	-2,23%	5,11	5,33	5,21	7.009.669	1.345.355
SELEC	81,35	81,35	81,45	-1,69%	81,35	83,05	82,12	13.487.565	164.250
SELVA	2,27	2,27	2,28	0,44%	2,20	2,37	2,29	177.401.242	77.624.139
SERNT	7,38	7,37	7,38	0,96%	7,31	7,53	7,41	19.372.896	2.613.641
SEYKM	4,77	4,77	4,78	0,21%	4,61	4,95	4,75	4.079.616	859.286
SILVR	2,49	2,49	2,50	-0,40%	2,46	2,52	2,49	2.005.639	804.615
SISE	41,06	41,06	41,08	-0,34%	40,80	41,88	41,28	1.296.311.708	31.405.459
SKBNK	10,87	10,86	10,87	-1,54%	10,67	11,09	10,89	340.569.854	31.270.926
SKTAS	3,15	3,14	3,15	0,96%	3,13	3,22	3,17	13.215.419	4.172.160
SKYLP	281,00	281,00	-	9,98%	256,25	281,00	274,71	22.951.031	83.546
SKYMD	11,96	11,95	11,97	3,46%	11,55	12,18	11,85	61.258.819	5.169.972
SMART	32,02	31,96	32,02	0,13%	31,68	32,96	32,08	239.026.314	7.450.432
SMRTG	6,80	6,80	6,81	-0,29%	6,77	6,93	6,84	40.702.852	5.951.688
SMRVA	54,20	54,15	54,20	0,93%	53,20	55,50	54,49	104.926.572	1.925.721
SNGYO	4,24	4,24	4,25	0,47%	4,20	4,32	4,25	70.382.589	16.544.471
SNICA	3,69	3,69	3,70	0,82%	3,66	3,75	3,70	22.275.578	6.026.606
SNPAM	21,76	-	-	-0,91%	21,76	22,02	21,90	468.399	21.391
SODSN	9,76	-	-	0,10%	9,75	9,76	9,75	506.265	51.910
SOKE	13,74	13,75	13,79	-1,43%	13,71	14,16	13,90	37.026.655	2.664.313
SOKM	61,00	60,95	61,00	-2,40%	60,75	62,65	61,62	213.679.855	3.468.000
SONME	139,70	141,00	141,40	-0,92%	138,00	141,70	140,26	2.308.787	16.461
SRVGY	2,89	2,88	2,89	0,70%	2,84	2,93	2,88	80.097.204	27.807.206
SUMAS	261,00	-	-	-0,76%	260,25	261,00	260,38	694.944	2.669
SUNTK	34,58	34,56	34,62	0,06%	34,20	35,64	34,98	18.429.646	526.919
SURGY	66,90	66,95	67,00	-1,04%	66,60	69,75	67,78	219.598.820	3.239.725
SUWEN	9,49	9,47	9,49	3,15%	8,96	9,68	9,37	52.249.324	5.576.230
TABGD	246,30	246,20	246,30	1,11%	241,30	248,00	244,88	68.517.357	279.805
TARKM	391,75	391,50	391,75	-0,44%	391,00	403,00	396,83	52.925.983	133.372
TATEN	8,91	8,90	8,91	4,95%	8,48	9,15	8,89	136.704.130	15.381.024
TATGD	17,13	17,13	17,14	3,32%	16,45	18,00	17,12	72.000.488	4.206.139
TAVHL	294,75	294,75	295,00	0,34%	284,50	299,25	291,70	612.291.913	2.099.025
TBORG	159,60	159,40	159,60	0,69%	157,00	160,60	158,91	20.540.462	129.258
TCELL	111,40	111,30	111,40	-1,68%	110,30	113,90	112,15	1.604.855.240	14.309.410
TCKRC	84,00	83,90	84,00	0,48%	83,10	85,75	84,16	82.084.847	975.382
TDGYO	18,57	18,57	18,64	3,05%	17,52	18,99	18,45	9.767.410	529.326
TEHOL	15,07	15,06	15,07	5,83%	14,40	15,34	15,00	1.508.851.915	100.624.244
TEKTU	8,96	8,96	8,97	5,41%	8,40	9,08	8,82	99.948.166	11.328.968
TERA	273,50	273,25	273,50	0,18%	269,50	279,00	272,83	881.917.758	3.232.532
TEZOL	15,00	14,99	15,01	-1,45%	14,93	15,48	15,14	34.956.228	2.308.352
TGSAS	177,30	177,00	177,30	-0,73%	175,20	180,60	177,71	15.893.030	89.431
THYAO	288,75	288,50	288,75	0,61%	282,00	292,00	287,72	9.646.897.584	33.528.944
TKFEN	68,20	68,10	68,25	-1,52%	67,35	70,00	68,50	206.941.418	3.021.061
TKNSA	22,08	22,08	22,10	-2,90%	21,94	22,92	22,27	84.600.107	3.798.466
TLMAN	87,70	87,55	87,70	0,46%	87,20	88,75	88,03	6.348.655	72.120
TMPOL	465,50	464,75	465,50	-0,96%	457,25	481,25	468,65	118.583.621	253.033
TMSN	100,00	100,00	100,10	0,45%	98,80	100,90	99,98	50.729.514	507.375
TNZTP	22,92	22,90	22,92	-0,61%	22,70	23,32	22,98	32.691.188	1.422.929
TOASO	292,50	292,25	292,50	-3,31%	289,00	301,75	293,66	1.172.577.795	3.992.964
TRALT	52,20	52,15	52,20	-1,14%	51,45	54,00	52,57	3.242.011.584	61.670.368
TRCAS	46,78	46,78	46,82	-3,86%	46,40	49,48	47,20	168.750.060	3.574.887
TRENJ	108,40	108,30	108,40	-3,90%	107,20	113,90	109,75	329.790.595	3.004.860
TRGYO	80,15	80,10	80,15	2,36%	78,40	81,75	80,43	120.240.463	1.495.029
TRHOL	780,00	777,50	780,00	4,00%	761,00	810,00	788,25	81.118.451	102.910
TRILC	15,51	15,50	15,51	-0,70%	15,31	15,84	15,52	35.676.500	2.298.085
TRMET	146,80	146,70	146,80	-2,85%	146,20	153,50	150,27	407.095.257	2.709.153
TSGYO	6,67	6,67	6,68	1,21%	6,60	6,80	6,68	8.441.852	1.263.410
TSKB	11,96	11,96	11,97	0,34%	11,83	12,10	11,96	176.626.756	14.765.534
TSPOR	0,96	0,95	0,96	0,00%	0,95	0,97	0,96	179.463.285	186.980.589
TTKOM	62,90	62,85	62,90	-1,64%	62,25	64,30	63,44	663.626.367	10.460.592
TTRAK	469,00	468,75	469,25	1,57%	455,00	470,00	465,02	143.914.969	309.480
TUCLK	4,10	4,09	4,10	-6,18%	3,95	4,58	4,11	333.583.998	81.213.313
TUKAS	2,35	2,35	2,36	0,86%	2,34	2,40	2,37	156.952.392	66.370.718
TUPRS	233,60	233,50	233,60	-0,60%	228,30	236,60	231,79	7.169.890.224	30.932.854
TUREX	6,80	6,79	6,80	0,00%	6,73	6,89	6,81	59.711.874	8.766.674
TURGG	28,02	27,98	28,02	0,79%	26,06	28,60	27,76	15.860.965	571.380
TURSG	12,01	12,00	12,02	-1,96%	11,94	12,27	12,12	259.458.391	21.406.112
UCAYM	25,90	25,88	25,90	4,10%	24,78	27,10	26,04	352.634.399	13.542.156
UFUK	1.489,00	1.489,00	1.496,00	0,88%	1.464,00	1.521,00	1.496,85	13.874.332	9.269
ULAS	31,42	31,42	31,56	-0,51%	30,86	31,60	31,29	2.177.865	69.608
ULKER	118,30	118,20	118,30	1,02%	116,10	119,60	118,14	347.565.478	2.942.003
ULUFA	3,85	3,84	3,86	-0,26%	3,83	3,93	3,89	24.914.878	6.401.533
ULUSE	179,70	179,60	179,70	-0,72%	179,10	183,40	181,46	14.447.951	79.622
ULUUN	6,93	6,92	6,93	0,29%	6,90	7,10	6,99	18.021.817	2.579.201
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,56	14,55	14,57	1,96%	14,22	14,77	14,48	22.060.378	1.523.913
USAK	1,59	1,59	1,60	1,92%	1,54	1,63	1,59	152.920.733	96.235.717
VAKBN	35,72	35,72	35,74	-1,38%	35,22	36,52	35,86	1.379.288.077	38.458.961
VAKFA	12,03	12,02	12,03	0,92%	11,93	12,23	12,10	148.600.190	12.280.817
VAKFN	1,86	1,85	1,86	0,00%	1,84	1,88	1,86	90.204.892	48.506.120
VAKKO	72,40	72,35	72,45	-2,56%	72,20	75,55	73,79	36.209.061	490.684
VANGD	61,20	60,65	61,20	-1,21%	59,00	62,00	60,34	20.251.276	335.616
VBTYZ	21,06	21,02	21,06	0,29%	20,72	22,30	21,31	90.312.000	4.238.874
VERTU	38,50	38,50	38,52	-0,41%	38,18	39,50	38,74	57.729.544	1.490.014
VERUS	315,75	315,00	315,75	8,51%	292,75	319,00	307,78	151.085.721	490.884
VESBE	7,31	7,30	7,31	-0,27%	7,24	7,38	7,31	45.682.472	6.249.433
VESTL	28,00	27,98	28,00	-0,64%	26,76	28,46	28,08	337.983.771	12.038.140
VKFYO	32,74	32,74	-	9,94%	28,98	32,74	30,95	14.496.818	468.471
VKGYO	2,52	2,52	2,53	-1,18%	2,52	2,58	2,55	70.895.602	27.778.471
VKING	27,80	27,90	27,92	0,87%	27,56	28,34	27,96	8.185.033	292.734
VRGYO	2,17	2,17	2,18	0,93%	2,16	2,21	2,19	23.387.204	10.693.679
VSNMD	73,45	73,40	73,50	0,34%	72,95	74,30	73,67	72.736.245	987.349
YAPRK	11,35	11,35	11,36	-1,13%	11,23	11,71	11,43	78.442.100	6.861.631
YATAS	41,84	41,82	41,88	-1,74%	41,34	42,74	41,95	23.272.593	554.733
YAYLA	23,90	23,88	23,92	0,00%	23,64	24,90	24,00	14.930.644	622.098
YBTAS	18,00	-	-	-2,17%	18,00	18,30	18,07	393.129	21.761
YEOTK	39,92	39,88	39,90	2,94%	38,80	41,10	40,08	269.222.943	6.717.599
YESIL	1,74	1,74	1,75	2,96%	1,69	1,82	1,74	49.461.859	28.438.661
YGGYO	145,00	145,00	145,30	-0,89%	144,70	148,10	145,95	10.898.956	74.675
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,20	22,18	22,20	0,54%	22,08	22,56	22,30	33.166.309	1.487.404
YKBNK	37,02	37,00	37,02	-0,16%	36,80	37,58	37,20	4.658.584.077	125.244.977
YKSLN	3,15	3,15	3,16	1,29%	3,11	3,21	3,17	9.155.060	2.892.824
YONGA	53,90	-	-	3,45%	52,25	53,90	53,10	382.852	7.210
YUNSA	8,32	8,32	8,33	-1,07%	8,23	8,49	8,33	36.192.437	4.343.492
YYAPI	1,65	1,64	1,65	4,43%	1,58	1,68	1,63	148.070.436	90.885.343
YYLGD	10,97	10,96	10,98	-0,63%	10,95	11,14	11,04	38.888.084	3.521.061
ZEDUR	7,92	7,91	7,93	1,67%	7,70	8,02	7,89	18.103.177	2.294.039
ZERGY	16,81	16,81	-	9,94%	15,49	16,81	16,13	398.354.120	24.702.869
ZGYO	23,42	23,24	23,42	9,44%	20,74	23,54	22,33	115.380.534	5.166.674
ZOREN	2,97	2,96	2,97	-0,34%	2,94	3,01	2,98	114.506.980	38.455.101
ZRGYO	21,96	21,96	21,98	0,09%	21,62	22,46	22,18	15.824.886	713.566

Midas’ın Kulakları

Tümünü Gör

Mar 4, 2026 • 12 dakika once

Analist seçimleri - 2 Mart haftası

Mar 4, 2026 • 32 dakika once

BIST 100 yeniden 13.000 puanın altına geriledi

Mar 4, 2026 • 53 dakika once

Altın fonlarına güçlü giriş yeni rekorları getirir mi?

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