Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	9,86	9,86	9,87	4,67%	9,09	9,92	9,61	98.759.497	10.282.234
A1YEN	3,18	3,17	3,18	2,91%	2,98	3,19	3,12	66.914.741	21.442.820
AAGYO	17,19	17,19	17,20	2,26%	16,60	17,25	17,06	211.074.225	12.375.891
ACSEL	159,60	159,60	159,80	6,26%	147,80	160,00	155,20	89.478.657	576.557
ADEL	32,74	32,72	32,74	3,15%	30,40	32,84	32,23	91.737.462	2.846.524
ADESE	0,99	0,98	0,99	4,21%	0,94	1,00	0,98	92.164.993	94.228.443
ADGYO	54,50	54,40	54,50	2,44%	50,00	54,75	53,57	41.800.858	780.259
AEFES	18,86	18,86	18,87	1,51%	17,98	18,93	18,47	440.414.619	23.848.010
AFYON	12,46	12,44	12,46	1,96%	12,14	12,50	12,36	13.427.437	1.086.369
AGESA	232,90	232,70	232,90	2,06%	221,00	233,30	229,17	36.002.942	157.101
AGHOL	33,44	33,46	33,50	3,79%	31,92	33,58	32,67	71.172.048	2.178.314
AGROT	2,88	2,87	2,88	3,60%	2,74	2,88	2,83	59.564.593	21.028.433
AGYO	8,55	8,55	8,56	-0,58%	8,08	8,80	8,43	4.634.932	549.991
AHGAZ	31,00	30,96	31,02	2,99%	29,20	31,16	30,57	91.228.156	2.984.256
AHSGY	19,48	19,44	19,48	5,75%	18,40	19,53	19,16	24.709.309	1.289.663
AKBNK	62,90	62,90	62,95	1,13%	60,65	64,30	62,50	9.479.194.261	151.679.191
AKCNS	212,50	212,60	212,70	8,20%	194,40	212,90	206,44	253.965.613	1.230.200
AKENR	11,47	11,47	11,48	3,89%	10,93	11,51	11,26	144.456.258	12.833.238
AKFGY	2,71	2,70	2,71	2,65%	2,62	2,73	2,68	36.594.172	13.641.781
AKFIS	58,80	58,75	58,85	3,98%	55,25	60,05	58,40	183.483.397	3.141.782
AKFYE	20,98	20,96	20,98	4,90%	20,00	21,04	20,66	42.450.589	2.054.398
AKGRT	7,11	7,11	7,12	2,30%	6,93	7,14	7,03	37.664.566	5.356.847
AKHAN	27,00	26,98	27,00	3,53%	25,80	27,02	26,65	65.351.495	2.452.612
AKMGY	248,70	248,00	248,70	0,32%	242,00	249,30	246,23	4.021.629	16.333
AKSA	10,34	10,33	10,34	1,37%	9,99	10,50	10,26	206.252.408	20.106.814
AKSEN	77,00	76,95	77,00	4,76%	70,05	77,30	75,08	359.199.413	4.784.208
AKSGY	9,01	9,00	9,01	1,46%	8,60	9,01	8,93	14.723.867	1.648.201
AKSUE	33,50	33,44	33,50	1,52%	31,32	35,46	33,82	46.951.006	1.388.167
AKYHO	2,56	2,55	2,56	2,81%	2,37	2,57	2,52	2.362.477	937.574
ALARK	93,00	93,00	93,05	2,54%	88,00	93,40	91,49	318.672.629	3.483.030
ALBRK	7,75	7,75	7,76	0,65%	7,47	7,80	7,64	313.189.391	41.006.740
ALCAR	722,50	722,50	724,00	3,21%	700,00	725,00	712,22	13.837.011	19.428
ALCTL	123,40	123,30	123,50	1,15%	118,00	123,70	121,92	24.457.446	200.597
ALFAS	49,50	49,46	49,50	4,34%	45,72	49,74	48,86	311.767.181	6.380.337
ALGYO	6,53	6,52	6,53	-1,95%	6,00	6,70	6,25	953.798.220	152.663.770
ALKA	10,11	10,10	10,11	3,80%	9,77	10,19	10,02	41.593.041	4.149.167
ALKIM	17,32	17,32	17,34	1,70%	16,88	17,48	17,16	23.557.894	1.372.677
ALKLC	321,00	320,75	321,00	3,72%	305,00	330,00	320,93	176.373.310	549.569
ALTINS1	78,87	78,86	78,87	-1,25%	77,40	79,87	78,44	624.236.920	7.957.962
ALTNY	16,53	16,53	16,54	3,31%	15,60	16,60	16,23	206.799.994	12.745.495
ALVES	2,71	2,71	2,72	-4,24%	2,59	2,76	2,69	455.476.630	169.561.740
ANELE	75,70	75,25	75,70	3,20%	68,00	75,70	70,50	177.152.250	2.512.964
ANGEN	10,91	10,91	10,92	2,25%	10,41	10,96	10,79	39.294.272	3.642.624
ANHYT	104,10	104,10	104,20	4,10%	98,90	104,40	102,77	87.069.949	847.196
ANSGR	27,32	27,30	27,32	1,79%	26,20	27,42	26,99	108.825.146	4.031.727
ARASE	106,70	106,50	106,80	0,09%	101,60	109,80	106,47	21.398.660	200.984
ARCLK	103,20	103,10	103,20	1,18%	100,40	103,50	102,30	236.591.914	2.312.735
ARDYZ	55,70	55,60	55,70	6,20%	51,55	55,70	54,14	149.975.732	2.770.025
ARENA	28,24	28,24	28,28	0,86%	26,72	28,34	27,90	81.422.238	2.917.969
ARFYE	28,22	28,20	28,22	4,75%	26,68	28,48	27,64	80.819.426	2.924.152
ARMGD	120,60	120,50	120,70	7,20%	111,30	123,60	121,35	150.468.907	1.239.955
ARSAN	3,30	3,30	3,31	1,23%	3,20	3,37	3,28	69.811.114	21.279.068
ARTMS	41,82	41,82	41,86	7,45%	39,58	42,46	41,03	41.310.219	1.006.808
ARZUM	2,33	2,33	2,34	7,37%	2,17	2,34	2,29	33.969.818	14.838.103
ASELS	396,75	396,75	397,00	5,03%	370,50	397,25	383,97	5.683.057.304	14.800.770
ASGYO	11,47	11,46	11,48	0,79%	11,22	11,59	11,42	63.097.789	5.527.175
ASTOR	340,75	340,75	341,00	8,61%	313,25	341,25	330,57	7.674.222.818	23.215.448
ASUZU	59,55	59,55	59,60	2,85%	57,80	59,80	59,21	17.065.492	288.220
ATAGY	12,01	12,01	12,05	-1,15%	11,68	12,09	12,00	1.185.186	98.775
ATAKP	53,30	53,20	53,25	4,00%	50,50	53,35	52,56	15.472.273	294.367
ATATP	195,50	195,50	195,70	7,42%	179,10	196,50	191,45	269.584.031	1.408.144
ATATR	15,09	15,09	15,10	7,63%	13,65	15,15	14,46	482.241.360	33.362.216
ATEKS	88,20	-	-	-1,89%	88,20	88,20	88,20	164.052	1.860
ATLAS	7,82	7,79	7,82	1,30%	7,31	7,82	7,60	9.124.248	1.201.151
ATSYH	65,20	-	-	-3,91%	65,20	65,20	65,20	227.352	3.487
AVGYO	11,66	11,66	11,67	3,00%	11,00	11,71	11,54	3.381.721	292.945
AVHOL	37,98	37,92	37,96	3,77%	35,38	37,98	37,16	24.203.171	651.270
AVOD	4,44	4,43	4,44	3,98%	4,27	4,48	4,40	21.574.951	4.902.545
AVPGY	60,85	60,85	60,90	1,93%	55,00	61,55	60,15	61.870.609	1.028.677
AVTUR	16,30	16,17	16,32	4,76%	14,97	16,71	15,49	5.312.707	343.034
AYCES	506,50	506,00	506,50	1,71%	480,00	514,50	504,17	89.742.817	178.002
AYDEM	24,32	24,32	24,34	0,91%	23,56	24,68	24,23	41.526.997	1.713.618
AYEN	32,62	32,58	32,62	4,22%	29,60	32,78	31,94	27.989.315	876.211
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	1.968.810	65.627
AYGAZ	247,00	246,90	247,00	-0,32%	244,00	250,25	246,95	51.751.333	209.561
AZTEK	4,49	4,48	4,49	3,94%	4,24	4,53	4,43	31.129.786	7.035.248
BAGFS	28,54	28,52	28,54	2,59%	26,32	28,84	28,15	27.010.369	959.656
BAHKM	106,80	106,60	106,80	2,40%	101,10	110,00	105,09	26.694.632	254.010
BAKAB	46,18	46,12	46,18	1,81%	43,14	46,98	45,12	23.215.513	514.528
BALAT	66,60	-	-	0,00%	66,60	66,60	66,60	224.109	3.365
BALSU	13,18	13,17	13,18	1,23%	12,93	13,18	13,09	65.272.999	4.987.049
BANVT	149,70	149,60	149,80	1,42%	146,00	150,60	148,79	16.158.612	108.599
BARMA	58,25	58,20	58,25	4,58%	55,00	58,25	56,56	38.343.421	677.895
BASCM	13,30	-	-	-2,21%	13,30	13,30	13,30	207.387	15.593
BASGZ	47,30	47,28	47,32	2,07%	45,36	48,00	46,34	16.301.538	351.771
BAYRK	5,61	5,61	-	10,00%	5,03	5,61	5,46	265.846.903	48.671.348
BEGYO	4,12	4,11	4,12	2,49%	4,00	4,12	4,10	15.398.124	3.759.036
BERA	15,82	15,82	15,84	2,59%	15,27	15,96	15,64	53.059.264	3.391.796
BESLR	14,18	14,17	14,19	4,19%	13,61	14,25	14,00	31.735.538	2.266.599
BESTE	28,14	28,14	28,18	5,79%	26,14	28,20	27,33	255.456.965	9.348.047
BEYAZ	27,22	27,20	27,24	3,89%	25,24	28,20	26,85	16.410.651	611.099
BFREN	136,60	136,40	136,60	5,48%	129,90	138,50	136,38	33.507.697	245.686
BIENY	22,42	22,42	22,44	3,51%	21,66	22,58	22,29	32.745.843	1.469.439
BIGCH	6,33	6,33	6,34	0,80%	5,73	6,64	6,25	15.116.357	2.418.172
BIGEN	34,00	34,00	34,04	-5,56%	32,40	35,46	33,90	63.124.050	1.862.215
BIGTK	220,50	220,30	220,60	3,96%	209,50	225,00	217,33	87.500.634	402.609
BIMAS	384,00	384,00	384,25	1,99%	372,00	385,25	379,31	2.330.085.659	6.142.888
BINBN	173,90	173,90	174,10	1,58%	169,00	174,20	172,32	17.262.369	100.179
BINHO	9,02	9,02	9,03	6,37%	8,50	9,05	8,90	112.638.797	12.652.934
BIOEN	16,40	16,39	16,40	5,13%	15,44	16,47	16,19	38.597.915	2.383.640
BIZIM	26,60	26,60	26,62	2,31%	25,60	26,62	26,35	4.571.232	173.496
BJKAS	1,53	1,52	1,53	3,38%	1,47	1,54	1,51	50.024.919	33.105.760
BLCYT	34,26	34,26	34,30	-2,11%	33,60	34,98	34,18	33.808.999	989.030
BLUME	35,44	35,46	35,50	2,25%	33,52	35,96	34,74	47.078.383	1.355.277
BMSCH	16,74	16,71	16,74	3,46%	15,99	16,77	16,55	14.184.173	857.179
BMSTL	79,50	79,50	79,55	-0,19%	77,45	80,75	79,46	81.244.322	1.022.446
BNTAS	6,54	6,54	6,55	2,35%	6,29	6,62	6,48	21.098.600	3.254.615
BOBET	18,59	18,60	18,61	2,54%	17,60	18,63	18,38	26.928.612	1.465.161
BORLS	5,57	5,56	5,57	-2,28%	5,30	6,00	5,57	42.950.636	7.707.655
BORSK	7,24	7,24	7,25	6,47%	6,51	7,28	7,07	79.161.302	11.199.562
BOSSA	6,15	6,15	6,16	1,82%	5,90	6,16	6,07	8.600.827	1.416.396
BRISA	89,80	89,75	89,85	2,98%	87,50	89,85	88,76	4.950.024	55.772
BRKO	9,95	-	-	-1,78%	9,95	9,95	9,95	161.091	16.190
BRKSN	8,31	8,31	8,32	0,85%	8,15	8,45	8,25	1.752.409	212.302
BRKVY	91,15	91,05	91,15	3,58%	86,00	91,25	88,81	27.210.097	306.375
BRLSM	19,28	19,26	19,28	1,69%	17,72	19,59	18,95	309.961.496	16.354.625
BRMEN	10,10	-	-	0,60%	10,10	10,10	10,10	293.991	29.108
BRSAN	461,75	461,50	461,75	5,42%	427,00	462,50	450,35	883.213.901	1.961.169
BRYAT	1.920,00	1.920,00	1.922,00	2,73%	1.800,00	1.928,00	1.901,04	96.107.250	50.555
BSOKE	34,90	34,90	34,96	2,71%	33,56	35,00	34,33	89.034.659	2.593.242
BTCIM	5,86	5,85	5,86	6,16%	5,49	5,87	5,71	221.168.444	38.751.822
BUCIM	5,89	5,88	5,89	1,38%	5,72	5,92	5,85	18.732.290	3.200.615
BULGS	39,34	39,34	39,38	4,91%	37,50	39,80	38,90	157.277.509	4.043.196
BURCE	48,76	48,70	48,78	2,87%	46,70	49,40	48,40	92.856.289	1.918.632
BURVA	1.014,00	1.013,00	1.014,00	5,63%	920,00	1.024,00	987,69	12.997.953	13.160
BVSAN	121,90	121,70	121,90	4,19%	116,50	122,20	120,11	53.701.419	447.087
BYDNR	37,52	37,46	37,52	2,51%	35,00	38,00	37,17	9.505.281	255.754
CANTE	1,51	1,50	1,51	4,14%	1,44	1,51	1,48	424.766.169	286.315.296
CASA	87,15	-	-	-1,64%	87,15	87,15	87,15	65.973	757
CATES	36,88	36,88	36,94	2,44%	35,68	36,98	36,45	18.139.336	497.614
CCOLA	79,20	79,20	79,25	-0,75%	76,50	79,70	78,56	282.982.142	3.602.075
CELHA	14,23	14,21	14,23	3,12%	13,45	14,33	14,05	53.145.738	3.783.174
CEMAS	4,73	4,73	4,74	5,35%	4,25	4,82	4,62	81.557.185	17.659.120
CEMTS	10,14	10,14	10,15	2,32%	9,86	10,30	10,01	13.094.553	1.307.625
CEMZY	13,03	13,03	13,06	1,09%	12,00	13,20	12,72	156.804.294	12.328.180
CEOEM	26,04	26,00	26,02	6,72%	24,20	26,34	25,56	47.123.684	1.843.626
CGCAM	38,36	38,32	38,36	5,10%	35,84	38,46	37,54	81.031.103	2.158.488
CIMSA	51,75	51,75	51,80	4,04%	48,58	51,95	50,65	153.982.484	3.040.291
CLEBI	1.619,00	1.619,00	1.620,00	2,08%	1.550,00	1.656,00	1.603,38	54.829.134	34.196
CMBTN	1.566,00	1.563,00	1.566,00	2,82%	1.485,00	1.566,00	1.544,41	16.202.437	10.491
CMENT	294,75	-	-	0,00%	294,75	294,75	294,75	433.283	1.470
CONSE	2,79	2,78	2,79	2,20%	2,69	2,82	2,76	38.320.979	13.883.449
COSMO	179,20	178,20	179,20	1,64%	160,40	179,80	174,46	4.197.227	24.058
CRDFA	35,42	35,38	35,46	1,43%	33,30	36,40	35,22	36.863.918	1.046.648
CRFSA	125,70	125,70	125,80	1,95%	121,90	128,10	124,76	57.544.200	461.229
CUSAN	23,30	23,26	23,32	2,55%	22,68	23,90	23,25	10.423.332	448.343
CVKMD	41,62	41,62	41,64	4,26%	39,54	41,70	40,77	634.770.824	15.570.838
CWENE	35,44	35,44	35,46	5,98%	33,02	35,54	34,63	419.570.529	12.117.286
DAGI	6,73	6,72	6,73	6,49%	6,07	6,88	6,54	37.378.392	5.716.269
DAPGM	9,30	9,29	9,30	3,22%	8,70	9,45	9,16	245.440.776	26.809.179
DARDL	2,23	2,22	2,23	2,76%	2,05	2,23	2,19	32.586.788	14.901.798
DCTTR	13,59	13,59	13,60	-5,30%	12,92	13,99	13,48	415.040.134	30.801.768
DENGE	2,26	2,26	2,27	2,26%	2,13	2,30	2,24	23.708.634	10.599.051
DERHL	14,02	14,00	14,02	3,16%	13,50	14,05	13,84	31.274.493	2.260.223
DERIM	34,78	34,76	34,86	3,33%	33,48	34,86	34,32	2.977.675	86.763
DESA	11,82	11,80	11,83	1,46%	11,56	11,95	11,74	14.463.383	1.232.470
DESPC	43,50	43,48	43,58	5,33%	39,10	43,62	42,40	21.294.090	502.262
DEVA	63,65	63,65	63,75	1,19%	61,80	63,95	63,03	17.357.297	275.385
DGATE	100,90	100,80	100,90	6,21%	93,00	102,30	97,87	61.682.213	630.226
DGGYO	32,84	32,84	33,56	2,75%	31,28	33,50	32,39	2.487.709	76.814
DGNMO	9,00	8,97	9,00	4,65%	8,36	9,10	8,86	13.598.414	1.534.768
DIRIT	24,52	-	-	-1,92%	24,52	24,52	24,52	135.301	5.518
DITAS	31,56	31,54	31,56	4,23%	29,78	32,40	31,20	44.516.952	1.426.975
DMLKTG	5,94	5,94	5,95	0,85%	5,84	6,00	5,91	50.184.028	8.488.230
DMRGD	9,53	9,53	9,54	6,60%	8,90	9,53	9,24	629.018.047	68.088.829
DMSAS	8,71	8,68	8,70	2,35%	8,43	8,71	8,62	5.228.528	606.564
DNISI	19,26	19,20	19,26	4,22%	18,48	19,26	18,90	10.703.094	566.271
DOAS	178,30	178,20	178,30	1,13%	170,10	178,90	176,27	163.066.698	925.120
DOCO	9.590,00	9.590,00	9.602,50	1,70%	9.430,00	9.697,50	9.594,89	45.163.145	4.707
DOFER	33,66	33,66	33,68	2,43%	32,86	33,78	33,34	17.459.033	523.646
DOFRB	149,90	149,90	150,10	7,30%	137,70	150,40	146,95	621.095.102	4.226.601
DOGUB	108,10	107,50	108,00	5,16%	95,15	110,00	103,74	23.268.206	224.301
DOHOL	23,06	23,06	23,08	7,06%	21,00	23,14	22,08	196.544.994	8.899.885
DOKTA	26,08	26,04	26,10	2,60%	24,52	26,12	25,61	16.180.242	631.750
DSTKF	1.748,00	1.748,00	1.750,00	-6,02%	1.704,00	1.812,00	1.756,94	501.791.894	285.605
DUNYH	132,90	-	132,90	-9,96%	132,90	132,90	132,90	15.795.564	118.853
DURDO	4,60	4,59	4,60	2,91%	4,46	4,70	4,59	7.261.945	1.582.565
DURKN	21,28	21,28	21,32	5,66%	20,22	21,48	20,87	73.532.806	3.522.669
DYOBY	15,83	15,82	15,84	2,33%	14,65	15,87	15,63	94.271.487	6.032.263
DZGYO	8,05	8,04	8,05	2,81%	7,75	8,05	7,95	13.384.533	1.683.751
EBEBK	76,70	76,60	76,70	3,02%	73,15	76,75	75,11	25.497.862	339.486
ECILC	80,15	80,15	80,20	4,57%	75,10	80,40	78,78	295.683.239	3.753.130
ECOGR	36,18	36,16	36,18	0,50%	35,32	36,66	36,10	125.349.509	3.472.502
ECZYT	350,00	349,50	350,00	6,87%	325,50	350,75	337,31	62.793.831	186.159
EDATA	17,23	17,22	17,23	0,58%	15,91	17,60	16,89	98.923.787	5.857.873
EDIP	34,42	34,42	34,46	2,20%	32,98	34,48	33,86	39.373.076	1.162.850
EFOR	10,97	10,95	10,97	4,28%	9,98	11,01	10,63	726.459.963	68.358.230
EGEEN	5.582,50	5.585,00	5.592,50	3,09%	5.350,00	5.612,50	5.517,64	50.878.150	9.221
EGEGY	29,20	29,16	29,20	4,29%	28,00	29,22	28,86	30.617.843	1.060.880
EGEPO	18,47	18,47	18,52	-0,16%	18,10	18,65	18,40	6.537.950	355.395
EGGUB	103,10	103,10	103,20	2,28%	99,50	103,30	101,64	34.252.381	337.012
EGPRO	38,72	38,66	38,78	9,01%	35,52	39,06	38,18	109.771.952	2.875.170
EGSER	3,40	3,39	3,40	0,00%	3,18	3,46	3,34	18.283.342	5.480.192
EKDMR	49,50	49,50	-	10,00%	49,50	49,50	49,50	10.360.202	209.297
EKGYO	18,64	18,64	18,65	1,25%	18,03	18,70	18,52	1.593.526.310	86.053.853
EKIZ	83,10	-	-	0,00%	83,10	83,10	83,10	69.139	832
EKOS	7,75	7,75	-	9,93%	7,06	7,75	7,48	249.952.721	33.412.182
EKSUN	7,36	7,36	7,37	4,40%	6,72	7,40	7,15	53.351.343	7.465.530
ELITE	38,92	38,84	38,92	2,21%	35,30	39,14	37,81	89.146.377	2.357.477
EMKEL	22,26	22,22	22,26	2,39%	20,08	22,30	21,87	137.139.765	6.270.705
EMNIS	162,00	-	-	-1,22%	162,00	162,00	162,00	281.718	1.739
EMPAE	77,10	77,05	77,10	7,61%	68,00	78,35	75,38	936.560.416	12.425.200
ENDAE	15,47	15,47	15,48	3,13%	14,65	15,67	15,18	68.581.925	4.517.826
ENERY	8,39	8,38	8,39	1,94%	8,06	8,39	8,29	133.218.522	16.076.417
ENJSA	112,80	112,80	112,90	5,03%	106,00	113,90	110,68	165.848.239	1.498.397
ENKAI	97,30	97,30	97,35	2,15%	92,50	97,95	95,80	869.828.198	9.080.018
ENPRA	61,50	-	-	-2,69%	61,50	61,50	61,50	882.771	14.354
ENSRI	9,69	9,68	9,69	1,47%	9,10	9,71	9,52	113.368.439	11.911.998
ENTRA	9,86	9,86	9,87	3,79%	9,47	9,90	9,69	85.846.694	8.858.224
EPLAS	5,74	5,73	5,74	3,61%	5,23	5,75	5,60	16.038.522	2.862.077
ERBOS	183,30	183,30	183,70	3,27%	177,00	183,60	180,40	6.161.343	34.154
ERCB	54,50	54,40	54,50	3,61%	53,05	54,65	54,06	28.451.446	526.324
EREGL	37,50	37,50	37,52	6,59%	35,48	37,60	36,60	2.822.391.367	77.120.515
ERSU	25,30	25,18	25,30	0,64%	23,44	26,00	25,23	7.128.033	282.532
ESCAR	49,22	49,18	49,22	8,13%	45,00	49,78	47,67	169.339.450	3.552.071
ESCOM	4,82	4,81	4,82	4,78%	4,43	4,83	4,75	101.278.542	21.335.214
ESEN	3,77	3,76	3,77	3,86%	3,53	3,77	3,71	117.780.848	31.789.659
ETILR	5,11	5,10	5,11	3,44%	4,80	5,14	5,01	29.664.176	5.918.385
ETYAT	8,79	8,70	8,79	5,90%	7,76	8,79	8,38	6.876.316	820.410
EUHOL	10,35	-	-	-4,96%	10,35	10,35	10,35	608.725	58.814
EUKYO	8,45	8,45	8,50	-2,87%	8,20	8,69	8,45	7.318.891	865.851
EUPWR	76,90	76,90	-	9,94%	70,40	76,90	74,91	2.867.359.000	38.279.471
EUREN	4,66	4,65	4,66	4,02%	4,39	4,67	4,57	166.922.849	36.541.694
EUYO	5,61	5,55	5,59	4,66%	5,15	5,65	5,39	2.061.800	382.865
EYGYO	2,57	2,56	2,57	2,80%	2,47	2,57	2,53	24.813.109	9.820.302
FADE	16,58	16,55	16,58	5,67%	15,48	16,69	16,19	49.722.622	3.071.523
FENER	3,86	3,85	3,86	6,34%	3,63	3,87	3,80	738.635.451	194.320.337
FLAP	12,80	12,81	12,83	4,23%	12,02	12,92	12,60	7.595.685	602.925
FMIZP	288,75	288,25	288,75	2,76%	278,00	289,25	285,77	11.972.214	41.895
FONET	5,23	5,22	5,23	2,75%	4,94	5,26	5,17	118.690.325	22.960.008
FORMT	2,25	2,24	2,25	3,69%	2,02	2,28	2,21	53.912.379	24.406.735
FORTE	87,70	87,70	87,75	1,39%	83,50	88,00	86,98	67.699.217	778.313
FRIGO	2,78	2,77	2,78	2,21%	2,53	2,78	2,72	31.518.228	11.600.872
FRMPL	38,30	38,26	38,30	6,27%	35,12	38,58	37,64	325.236.778	8.639.843
FROTO	84,55	84,50	84,55	2,67%	81,65	84,80	83,38	1.616.036.172	19.382.400
FZLGY	13,31	13,30	13,31	4,23%	12,35	13,57	13,13	286.850.283	21.840.089
GARAN	122,30	122,20	122,30	1,92%	116,90	122,60	120,70	2.932.223.871	24.292.949
GARFA	28,90	28,86	28,90	3,73%	27,78	28,98	28,48	22.989.610	807.197
GATEG	282,00	-	-	0,00%	282,00	282,00	282,00	650.010	2.305
GEDIK	6,15	6,14	6,15	-1,13%	5,90	6,25	6,14	98.776.665	16.096.229
GEDZA	34,84	34,84	34,88	6,87%	30,84	35,30	33,60	141.020.169	4.197.149
GENIL	8,29	8,28	8,29	3,50%	7,62	8,38	8,10	275.136.530	33.966.807
GENKM	13,15	13,14	13,15	3,54%	12,47	13,20	12,95	163.612.130	12.636.282
GENTS	7,10	7,09	7,10	2,31%	6,75	7,12	7,01	97.785.765	13.946.889
GEREL	36,78	36,78	36,84	-0,27%	35,22	37,36	36,60	169.533.867	4.632.769
GESAN	66,95	66,95	-	9,93%	61,70	66,95	66,19	748.228.518	11.305.126
GIPTA	72,95	72,85	72,95	5,65%	68,40	75,95	72,93	231.383.389	3.172.536
GLBMD	12,02	12,00	12,02	1,52%	11,21	12,09	11,78	1.583.608	134.398
GLCVY	57,20	57,15	57,20	4,95%	53,60	57,50	56,00	39.483.469	705.069
GLRMK	169,30	169,20	169,30	3,87%	160,90	171,40	166,35	674.450.152	4.054.351
GLRYH	3,43	3,42	3,43	1,48%	3,18	3,43	3,38	24.706.280	7.301.999
GLYHO	14,53	14,53	14,55	7,00%	13,47	14,58	14,19	112.161.748	7.901.832
GMTAS	48,14	48,10	48,14	7,26%	45,18	49,36	47,51	492.574.506	10.368.564
GOKNR	22,90	22,88	22,92	4,09%	21,54	23,00	22,59	116.901.680	5.175.315
GOLTS	339,25	339,25	339,75	1,27%	330,00	340,75	336,27	34.078.729	101.342
GOODY	15,77	15,76	15,77	2,01%	15,35	15,81	15,62	18.250.402	1.168.527
GOZDE	18,85	18,84	18,85	4,03%	18,10	18,87	18,59	16.635.880	894.778
GRNYO	19,20	19,15	19,21	4,12%	17,95	19,33	18,72	3.218.090	171.942
GRSEL	295,50	295,50	295,75	2,34%	287,00	297,00	292,62	74.038.906	253.021
GRTHO	210,40	210,20	210,40	3,39%	202,30	217,00	210,20	83.310.073	396.334
GSDDE	12,05	12,04	12,06	2,12%	11,46	12,10	11,90	53.931.324	4.530.867
GSDHO	5,04	5,03	5,04	-1,18%	4,97	5,20	5,09	80.740.408	15.873.076
GSRAY	1,04	1,04	1,05	1,96%	1,02	1,05	1,04	100.590.965	96.761.519
GUBRF	525,00	525,00	525,50	-0,47%	512,50	535,00	525,92	903.081.922	1.717.157
GUNDG	1.185,00	1.185,00	-	9,93%	1.100,00	1.185,00	1.169,07	130.579.593	111.695
GWIND	26,04	26,02	26,04	3,66%	24,76	26,10	25,70	128.155.267	4.986.272
GZNMI	60,45	60,45	60,50	2,11%	56,50	61,10	60,01	78.243.254	1.303.803
HALKB	36,74	36,72	36,74	4,91%	34,94	38,52	36,13	1.391.961.811	38.528.858
HATEK	16,36	16,33	16,38	5,28%	15,33	16,43	15,88	37.025.801	2.330.947
HATSN	46,86	46,82	46,86	4,13%	44,30	47,50	46,41	85.501.610	1.842.506
HDFGS	2,75	2,74	2,75	5,36%	2,56	2,75	2,69	83.461.219	31.007.471
HEDEF	142,50	142,50	142,70	-2,06%	137,70	143,10	141,12	92.011.617	651.995
HEKTS	3,79	3,78	3,79	5,28%	3,55	3,83	3,72	762.230.052	205.173.096
HKTM	13,42	13,40	13,42	4,03%	12,72	13,43	13,19	31.500.997	2.387.942
HLGYO	5,67	5,66	5,67	3,09%	5,42	5,70	5,56	111.834.120	20.108.167
HOROZ	70,90	70,70	70,75	7,10%	65,95	71,20	69,32	131.476.241	1.896.788
HRKET	71,90	71,85	71,95	2,57%	70,00	72,40	71,37	62.267.627	872.515
HTTBT	39,12	39,12	39,16	1,88%	37,70	40,78	38,72	17.330.303	447.550
HUBVC	3,34	3,32	3,34	1,83%	2,98	3,35	3,18	5.394.226	1.696.348
HUNER	3,73	3,73	3,74	6,57%	3,37	3,76	3,66	102.794.428	28.127.541
HURGZ	7,66	7,64	7,66	6,39%	7,02	7,76	7,44	80.025.451	10.763.197
ICBCT	23,22	23,22	-	9,94%	22,00	23,22	22,94	51.318.739	2.236.955
ICUGS	5,88	5,88	5,91	2,80%	5,63	6,07	5,84	20.351.113	3.483.222
IDGYO	3,78	3,76	3,78	6,78%	3,30	3,89	3,73	4.618.055	1.238.962
IEYHO	113,50	113,50	113,70	3,09%	113,00	114,90	113,90	450.733.665	3.957.166
IHAAS	75,40	75,30	75,40	3,08%	72,95	76,00	74,33	31.151.747	419.084
IHEVA	2,14	2,13	2,14	1,42%	2,09	2,15	2,12	1.341.944	632.527
IHGZT	1,42	1,41	1,42	3,65%	1,36	1,43	1,41	10.328.712	7.353.798
IHLAS	1,99	1,98	1,99	3,11%	1,90	1,99	1,96	27.407.803	13.991.123
IHLGM	1,98	1,97	1,98	2,59%	1,90	1,99	1,96	25.879.413	13.220.255
IHYAY	1,69	1,68	1,69	2,42%	1,64	1,70	1,68	5.407.883	3.215.753
IMASM	3,32	3,31	3,32	3,11%	3,17	3,33	3,26	53.235.884	16.318.720
INDES	11,00	10,99	11,00	3,77%	10,25	11,06	10,88	74.536.423	6.848.169
INFO	3,58	3,57	3,58	4,37%	3,34	3,59	3,48	43.891.175	12.610.513
INGRM	418,25	418,25	419,25	3,53%	383,00	423,00	414,31	13.228.853	31.930
INTEK	215,60	-	-	-6,38%	215,60	215,60	215,60	682.158	3.164
INTEM	278,00	277,50	278,00	5,30%	252,50	278,75	272,95	38.634.655	141.543
INVEO	7,76	7,75	7,76	2,78%	7,18	7,81	7,66	44.149.424	5.767.401
INVES	610,50	610,00	610,50	3,47%	589,00	611,00	600,31	102.563.279	170.851
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,00	-	-	-2,70%	72,00	72,00	72,00	326.448	4.534
ISBTR	410.000,00	-	-	2,12%	410.000,00	410.000,00	410.000,00	1.230.000	3
ISCTR	12,90	12,90	12,91	1,57%	12,25	12,94	12,68	4.574.447.506	360.869.150
ISDMR	54,60	54,55	54,60	4,00%	52,30	57,55	53,77	114.647.354	2.132.296
ISFIN	18,72	18,71	18,72	0,11%	17,95	19,00	18,55	46.833.692	2.524.194
ISGSY	105,00	105,00	105,10	1,16%	100,50	105,30	104,01	70.253.199	675.442
ISGYO	20,28	20,24	20,28	-0,59%	19,83	22,44	20,36	70.983.032	3.485.758
ISKPL	15,80	-	15,80	-9,97%	15,80	16,50	15,81	516.234.512	32.663.258
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,32	37,30	37,32	0,38%	36,92	38,00	37,28	382.059.720	10.248.753
ISSEN	8,72	8,72	8,74	-3,11%	8,26	9,01	8,67	64.537.720	7.444.134
ISYAT	8,02	8,01	8,02	2,04%	7,75	8,11	7,98	7.533.649	943.723
IZENR	11,37	11,37	11,38	0,80%	10,77	11,63	11,26	827.548.802	73.473.020
IZFAS	62,75	62,70	62,75	1,54%	59,60	63,00	61,62	193.089.331	3.133.803
IZINV	66,20	66,20	66,25	1,85%	64,30	67,00	66,07	19.802.564	299.720
IZMDC	7,07	7,06	7,07	0,86%	6,85	7,09	7,00	41.695.191	5.957.046
JANTS	17,09	17,06	17,09	4,08%	16,33	17,14	16,92	28.156.182	1.663.774
KAPLM	583,00	583,00	583,50	8,47%	502,50	591,00	557,74	81.225.380	145.634
KAREL	12,65	12,65	-	10,00%	11,44	12,65	12,25	173.307.223	14.143.126
KARSN	12,73	12,73	-	9,93%	11,43	12,73	12,17	226.348.843	18.597.752
KARTN	104,80	104,80	104,90	3,76%	94,00	105,80	102,59	49.205.673	479.641
KATMR	2,68	2,67	2,68	3,88%	2,51	2,68	2,63	131.387.279	49.962.808
KAYSE	4,52	4,51	4,52	2,73%	4,20	4,53	4,46	39.363.791	8.817.365
KBORU	24,64	24,60	24,64	5,84%	23,00	24,64	23,79	132.794.518	5.581.626
KCAER	11,96	11,95	11,96	8,63%	10,94	12,01	11,54	149.791.745	12.985.642
KCHOL	185,80	185,80	185,90	1,36%	179,00	186,60	183,73	2.977.391.819	16.205.353
KENT	380,00	-	-	0,00%	380,00	380,00	380,00	260.300	685
KERVN	5,21	-	-	4,41%	5,21	5,21	5,21	700.636	134.479
KFEIN	9,07	9,06	9,07	4,37%	8,10	9,20	8,93	106.163.892	11.892.743
KGYO	11,29	11,28	11,30	-0,79%	10,86	11,41	11,22	60.248.312	5.368.638
KIMMR	17,13	17,12	17,13	1,42%	16,16	17,17	16,97	35.321.466	2.081.990
KLGYO	4,76	4,76	4,77	3,03%	4,64	4,79	4,74	29.642.249	6.254.204
KLKIM	30,42	30,42	30,44	1,54%	29,84	30,66	30,25	50.369.991	1.665.303
KLMSN	31,44	31,40	31,44	3,49%	29,00	31,66	31,17	15.799.824	506.884
KLNMA	8,80	-	-	-2,22%	8,80	8,80	8,80	95.190	10.817
KLRHO	100,70	100,70	100,80	2,29%	96,00	102,80	99,72	280.874.208	2.816.604
KLSER	26,66	26,66	26,68	0,60%	26,08	27,22	26,69	38.953.514	1.459.551
KLSYN	9,54	9,54	9,56	6,24%	8,85	9,60	9,23	24.331.016	2.635.566
KLYPV	57,55	57,55	57,65	2,77%	54,20	57,70	56,91	103.703.691	1.822.255
KMPUR	20,70	20,68	20,70	4,55%	19,40	20,94	20,22	53.884.437	2.664.523
KNFRT	12,11	12,10	12,12	4,67%	11,05	12,13	11,81	16.241.435	1.375.116
KOCMT	2,53	2,53	2,54	3,27%	2,36	2,54	2,50	52.835.017	21.136.758
KONKA	13,97	13,97	13,98	1,82%	13,07	14,23	13,81	15.925.868	1.152.858
KONTR	8,42	8,41	8,42	4,99%	7,88	8,44	8,24	635.387.922	77.071.734
KONYA	3.747,50	3.747,50	3.755,00	1,63%	3.600,00	3.775,00	3.724,22	35.633.363	9.568
KOPOL	5,72	5,71	5,72	4,76%	5,03	5,82	5,43	60.270.117	11.096.649
KORDS	80,50	80,50	80,65	1,64%	77,30	83,90	80,25	83.507.376	1.040.545
KOTON	14,42	14,41	14,43	2,27%	13,81	14,45	14,29	32.016.772	2.241.043
KRDMA	34,60	34,60	34,62	5,04%	32,86	34,70	33,84	161.714.295	4.778.444
KRDMB	98,10	98,05	98,10	3,26%	92,00	98,40	97,23	946.548.048	9.735.353
KRDMD	39,58	39,58	39,60	5,60%	36,50	39,72	38,46	1.232.022.571	32.031.103
KRGYO	2,66	2,65	2,66	2,31%	2,61	2,68	2,65	12.786.837	4.822.017
KRONT	17,00	16,99	17,02	5,13%	15,78	17,73	16,74	19.340.640	1.155.724
KRPLS	8,69	8,68	8,69	2,72%	8,23	8,72	8,56	12.471.215	1.456.568
KRSTL	11,13	11,12	11,13	4,90%	10,48	11,18	10,90	79.600.539	7.301.005
KRTEK	23,72	23,68	23,72	1,45%	22,76	24,00	23,43	2.039.578	87.036
KRVGD	3,13	3,12	3,13	4,33%	2,99	3,13	3,06	13.883.064	4.534.197
KSTUR	2.707,50	-	-	-3,82%	2.707,50	2.707,50	2.707,50	257.213	95
KTLEV	111,70	111,60	111,70	-2,02%	108,00	116,80	112,50	2.709.879.617	24.087.298
KTSKR	111,50	111,30	111,50	4,50%	105,10	112,60	109,49	74.282.225	678.416
KUTPO	87,95	87,90	88,00	1,68%	84,90	89,00	86,86	29.233.279	336.540
KUVVA	154,00	153,90	154,00	6,06%	143,80	155,00	149,00	7.597.685	50.993
KUYAS	77,95	77,90	77,95	2,23%	73,00	80,00	76,26	214.478.288	2.812.529
KZBGY	2,89	2,88	2,89	2,12%	2,74	2,90	2,84	122.797.749	43.228.197
KZGYO	23,18	23,16	23,18	2,75%	22,48	23,46	22,92	19.207.700	837.974
LIDER	113,80	113,80	113,90	-5,09%	108,00	118,90	114,35	157.869.362	1.380.540
LIDFA	2,94	2,93	2,94	3,16%	2,80	3,04	2,94	19.609.042	6.672.534
LILAK	33,32	33,32	33,36	3,03%	32,12	33,44	32,84	79.567.155	2.422.647
LINK	6,20	6,20	6,21	5,80%	5,66	6,23	6,07	189.991.590	31.279.924
LKMNH	16,02	15,99	16,02	3,35%	15,50	16,34	15,96	34.918.063	2.187.364
LMKDC	35,46	35,44	35,46	1,08%	34,10	36,00	35,26	128.961.257	3.657.950
LOGO	148,40	148,40	148,60	4,36%	139,90	149,80	145,04	73.291.677	505.325
LRSHO	3,44	3,43	3,44	3,61%	3,24	3,44	3,37	37.785.901	11.222.334
LUKSK	98,15	98,00	98,10	3,37%	90,10	98,15	96,14	5.947.386	61.861
LXGYO	15,44	15,43	15,45	4,54%	14,45	15,50	15,19	239.424.711	15.757.747
LYDHO	186,90	186,90	187,10	5,24%	177,60	188,30	183,73	57.189.884	311.264
LYDYE	16.040,00	16.040,00	16.090,00	5,32%	15.230,00	16.135,00	15.910,98	17.422.525	1.095
MAALT	1.210,00	1.210,00	-	10,00%	1.040,00	1.210,00	1.163,93	220.579.108	189.512
MACKO	42,96	42,92	42,98	2,29%	41,10	43,26	42,50	33.846.821	796.371
MAGEN	56,40	56,30	56,40	-1,23%	53,35	57,55	55,84	200.819.767	3.596.374
MAKIM	16,49	16,49	16,52	2,87%	15,44	16,70	16,36	17.713.734	1.082.482
MAKTK	12,45	12,43	12,44	3,84%	11,92	12,74	12,28	25.405.293	2.068.653
MANAS	24,58	24,56	24,58	3,02%	23,02	26,24	24,91	1.009.091.541	40.511.458
MARBL	12,56	12,54	12,56	3,63%	12,05	12,57	12,30	21.028.099	1.709.991
MARKA	55,00	54,95	55,00	3,68%	52,50	56,10	54,88	49.185.870	896.241
MARMR	2,59	2,59	2,60	2,78%	2,43	2,61	2,55	164.902.929	64.781.045
MARTI	1,71	1,71	1,72	5,56%	1,59	1,72	1,68	84.611.385	50.274.751
MAVI	40,18	40,18	40,20	1,62%	39,52	40,80	40,18	130.190.071	3.240.042
MCARD	181,20	180,90	181,20	8,05%	167,70	182,00	177,64	395.126.603	2.224.306
MEDTR	28,86	28,84	28,86	2,20%	27,60	28,96	28,67	4.285.359	149.476
MEGAP	2,21	-	-	-5,15%	2,21	2,21	2,21	577.502	261.313
MEGMT	74,05	74,00	74,10	0,82%	69,00	74,90	73,39	425.968.035	5.803.915
MEKAG	3,78	3,77	3,78	2,44%	3,61	3,78	3,73	44.299.102	11.883.944
MEPET	21,58	21,56	21,58	2,08%	19,11	21,70	20,65	5.101.411	247.062
MERCN	20,28	20,26	20,28	4,21%	18,75	20,52	19,88	62.987.654	3.167.899
MERIT	15,53	15,52	15,54	2,24%	14,38	15,54	15,31	27.946.052	1.825.007
MERKO	2,09	2,08	2,09	4,50%	1,96	2,09	2,05	69.119.668	33.797.276
METRO	7,18	7,18	7,19	4,51%	6,82	7,21	7,04	56.803.843	8.070.697
MEYSU	17,82	17,82	17,84	8,00%	16,40	17,89	17,42	320.867.758	18.424.466
MGROS	667,00	667,00	667,50	1,21%	647,50	669,00	660,52	983.829.010	1.489.485
MHRGY	4,24	4,23	4,24	5,47%	3,99	4,24	4,13	14.972.796	3.621.506
MIATK	45,56	45,56	45,60	8,01%	42,14	45,62	44,32	848.919.070	19.156.100
MMCAS	59,90	-	-	-2,12%	59,90	59,90	59,90	33.784	564
MNDRS	11,30	11,30	11,31	3,01%	10,84	11,33	11,13	20.374.074	1.830.250
MNDTR	5,52	5,52	5,53	0,18%	5,36	5,55	5,47	15.161.513	2.772.400
MOBTL	14,86	14,85	14,87	4,72%	13,86	14,89	14,43	51.743.070	3.586.130
MOGAN	12,09	12,10	12,11	0,92%	11,61	12,23	12,03	203.546.776	16.927.562
MOPAS	38,58	38,58	38,62	5,24%	36,50	38,64	37,87	85.716.260	2.263.597
MPARK	454,75	454,50	454,75	2,19%	435,00	459,75	451,95	160.504.864	355.141
MRGYO	1,49	1,48	1,49	5,67%	1,36	1,51	1,46	88.753.125	60.814.626
MRSHL	1.463,00	1.461,00	1.463,00	4,50%	1.375,00	1.484,00	1.436,20	9.638.345	6.711
MSGYO	5,79	5,78	5,79	1,40%	5,55	5,80	5,72	9.048.548	1.580.950
MTRKS	22,56	22,52	22,56	0,80%	21,94	22,90	22,57	34.232.965	1.516.853
MTRYO	9,23	9,22	9,23	-0,65%	8,41	9,46	9,13	2.447.101	268.182
MZHLD	6,00	5,99	6,00	1,35%	5,91	6,18	5,99	1.056.506	176.423
NATEN	6,82	6,81	6,82	2,10%	6,37	6,83	6,73	71.063.021	10.552.546
NETAS	62,40	62,30	62,45	3,40%	58,00	62,55	61,50	17.228.323	280.159
NETCD	158,70	158,70	158,80	7,59%	146,50	159,50	155,45	745.613.095	4.796.406
NIBAS	5,76	5,76	5,77	-4,48%	5,57	6,40	5,81	195.180.425	33.617.007
NTGAZ	12,56	12,54	12,56	2,53%	11,77	12,66	12,42	86.142.413	6.935.139
NTHOL	36,58	36,56	36,60	1,67%	35,12	36,64	36,19	31.303.242	865.044
NUGYO	8,84	8,83	8,84	3,39%	8,55	8,88	8,75	8.725.055	997.279
NUHCM	218,70	218,70	219,20	2,68%	211,80	233,40	215,70	12.501.319	57.957
OBAMS	8,50	8,50	8,51	0,24%	8,27	8,53	8,43	341.524.608	40.498.778
OBASE	35,66	35,60	35,66	2,59%	33,28	36,08	34,78	13.277.944	381.783
ODAS	6,90	6,89	6,90	2,99%	6,55	6,92	6,80	253.409.166	37.271.934
ODINE	1.162,00	1.161,00	1.162,00	-2,60%	1.135,00	1.190,00	1.164,92	157.472.730	135.179
OFSYM	57,40	57,35	57,45	3,70%	54,90	59,40	57,08	28.988.376	507.820
ONCSM	355,75	355,25	356,00	4,02%	342,00	364,75	355,65	128.847.960	362.291
ONRYT	66,80	66,85	66,95	4,38%	62,00	67,35	65,62	72.578.181	1.106.032
ORCAY	4,64	4,62	4,64	2,20%	4,13	4,72	4,57	6.305.523	1.380.087
ORGE	104,80	104,60	104,80	7,99%	96,05	105,60	102,68	251.639.869	2.450.787
ORMA	189,80	-	-	-2,72%	189,80	189,80	189,80	356.065	1.876
OSMEN	7,42	7,42	7,43	4,51%	7,00	7,44	7,29	9.584.573	1.314.939
OSTIM	2,61	2,60	2,61	1,95%	2,51	2,63	2,57	20.380.036	7.937.802
OTKAR	375,75	375,75	376,00	4,38%	360,50	380,25	374,47	272.572.219	727.890
OTTO	239,90	239,70	240,00	-3,42%	223,60	250,00	230,96	282.945.634	1.225.104
OYAKC	20,34	20,34	20,36	0,89%	19,40	20,40	20,10	269.350.996	13.402.663
OYAYO	54,75	54,75	54,80	3,99%	49,76	56,75	52,92	10.157.982	191.969
OYLUM	8,62	8,63	8,65	1,29%	8,20	8,81	8,60	10.727.645	1.247.261
OYYAT	47,14	47,06	47,16	2,66%	43,24	47,16	46,25	5.831.630	126.099
OZATD	1.075,00	1.074,00	1.075,00	-0,83%	1.010,00	1.082,00	1.058,36	100.887.860	95.325
OZGYO	2,19	2,18	2,19	5,80%	2,09	2,19	2,15	40.474.333	18.858.409
OZKGY	12,36	12,35	12,36	1,64%	12,09	12,50	12,29	33.762.940	2.748.204
OZRDN	32,20	32,20	32,94	1,77%	29,16	33,34	31,30	7.175.474	229.254
OZSUB	27,10	27,06	27,10	2,73%	24,94	27,14	26,72	24.230.865	906.830
OZYSR	11,64	11,63	11,64	1,75%	11,00	11,98	11,52	15.803.693	1.371.981
PAGYO	125,90	125,40	125,90	1,53%	123,10	127,50	125,10	12.371.091	98.892
PAHOL	1,55	1,54	1,55	4,73%	1,49	1,55	1,53	306.501.332	200.054.990
PAMEL	79,90	79,85	79,95	1,46%	78,25	80,70	79,44	9.561.330	120.365
PAPIL	15,14	15,14	15,16	2,30%	14,46	15,20	14,93	94.508.593	6.328.745
PARSN	80,75	80,65	80,75	1,44%	76,90	80,95	79,79	26.802.364	335.917
PASEU	107,80	107,80	107,90	3,26%	101,20	108,00	104,82	352.136.617	3.359.353
PATEK	20,94	20,92	20,96	4,91%	19,60	20,98	20,50	250.137.530	12.200.616
PCILT	33,10	33,10	-	9,97%	29,20	33,10	32,46	84.776.993	2.611.725
PEKGY	12,86	12,86	12,87	5,67%	12,05	13,08	12,69	1.705.961.187	134.458.163
PENGD	13,54	13,53	13,55	1,04%	12,74	13,62	13,25	100.904.603	7.615.262
PENTA	14,61	14,61	14,62	2,67%	13,95	14,67	14,38	28.096.848	1.954.301
PETKM	22,84	22,84	22,86	0,35%	21,78	22,94	22,52	820.145.839	36.413.090
PETUN	13,17	13,15	13,17	2,09%	12,35	13,17	13,00	14.294.745	1.100.059
PGSUS	165,40	165,40	165,50	1,53%	161,50	167,00	164,43	1.775.691.276	10.799.343
PINSU	11,12	11,11	11,12	2,30%	10,78	11,16	11,03	20.200.367	1.831.630
PKART	140,30	140,30	-	9,95%	127,00	140,30	136,58	61.474.516	450.109
PKENT	146,50	146,50	146,60	3,17%	141,90	147,50	145,06	15.465.688	106.618
PLTUR	22,34	22,32	22,34	1,55%	21,16	22,38	22,11	48.635.620	2.199.715
PNLSN	44,62	44,60	44,62	4,45%	41,84	45,16	43,71	26.229.894	600.056
PNSUT	13,76	13,75	13,77	3,30%	13,12	13,81	13,60	29.351.536	2.158.839
POLHO	19,35	19,35	19,37	3,64%	17,50	19,41	19,00	40.009.568	2.105.969
POLTK	5.022,50	5.020,00	5.022,50	2,60%	4.880,00	5.150,00	4.993,37	16.068.675	3.218
PRDGS	7,59	7,59	7,60	3,83%	7,09	7,62	7,42	30.651.465	4.129.642
PRKAB	38,50	38,44	38,50	5,31%	36,34	38,70	37,99	34.738.994	914.396
PRKME	16,87	16,86	16,90	5,11%	16,00	17,31	16,72	13.045.168	780.213
PRZMA	39,68	-	-	-9,98%	39,68	39,68	39,68	5.766.218	145.318
PSDTC	120,00	119,90	120,00	1,27%	112,60	120,70	118,44	2.840.095	23.979
PSGYO	2,96	2,95	2,96	3,86%	2,80	2,97	2,90	292.591.767	100.902.125
QNBFK	36,00	-	-	-4,00%	36,00	36,00	36,00	171.972	4.777
QNBTR	225,00	-	-	9,97%	225,00	225,00	225,00	1.207.575	5.367
QUAGR	3,48	3,47	3,48	4,50%	3,26	3,54	3,44	176.670.151	51.391.369
RALYH	245,60	245,30	245,70	6,78%	208,40	247,40	231,87	303.116.858	1.307.267
RAYSG	181,80	181,60	181,80	2,31%	174,00	182,20	179,73	20.689.130	115.112
REEDR	6,80	6,79	6,80	4,94%	6,46	6,81	6,70	88.232.064	13.161.224
RGYAS	189,90	189,70	189,90	4,80%	179,50	195,10	188,31	462.984.757	2.458.626
RNPOL	2,36	2,35	2,36	9,26%	2,12	2,37	2,34	10.640.181	4.551.054
RODRG	28,96	28,94	28,96	3,65%	26,02	29,52	28,14	8.844.680	314.370
RTALB	3,76	3,75	3,76	3,01%	3,54	3,80	3,71	137.689.361	37.119.826
RUBNS	31,62	31,62	31,64	-0,63%	30,90	32,08	31,62	86.130.923	2.724.377
RUZYE	11,46	11,46	11,47	2,87%	11,00	11,46	11,28	45.120.970	4.000.288
RYGYO	29,28	29,26	29,30	0,97%	28,04	29,90	29,19	27.489.513	941.682
RYSAS	19,64	19,63	19,64	3,04%	18,78	19,88	19,49	158.309.708	8.124.051
SAFKR	22,66	22,62	22,66	6,09%	21,64	22,80	22,46	74.747.029	3.327.634
SAHOL	87,60	87,55	87,60	0,40%	85,10	88,40	87,03	3.303.020.438	37.952.748
SAMAT	5,95	5,95	6,00	6,44%	5,31	6,13	5,93	14.844.291	2.503.900
SANEL	38,00	37,88	38,00	1,71%	33,64	38,50	35,90	9.973.956	277.802
SANFM	8,09	8,09	8,10	2,28%	7,65	8,10	7,87	60.608.739	7.706.606
SANKO	21,80	21,78	21,80	1,02%	20,80	21,92	21,59	5.126.046	237.437
SARKY	27,42	27,40	27,42	3,47%	25,96	27,76	27,05	193.925.487	7.168.198
SASA	2,61	2,61	2,62	3,16%	2,44	2,62	2,56	5.281.184.001	2.061.449.445
SAYAS	52,25	52,20	52,25	6,85%	46,20	52,30	50,72	64.169.209	1.265.210
SDTTR	250,75	250,50	250,75	0,70%	235,10	254,00	249,14	176.982.123	710.381
SEGMN	55,40	55,30	55,40	4,82%	49,98	55,60	54,10	66.837.468	1.235.343
SEGYO	4,60	4,60	4,61	2,45%	4,49	4,61	4,56	11.548.174	2.533.849
SEKFK	10,40	10,26	10,40	-1,79%	9,54	10,65	10,14	5.009.582	493.946
SEKUR	7,10	7,09	7,10	3,80%	6,77	7,28	7,01	4.476.494	638.696
SELEC	100,60	100,40	100,60	2,55%	92,10	101,50	98,78	48.837.613	494.395
SELVA	2,10	2,09	2,10	5,00%	2,00	2,10	2,07	84.317.898	40.732.148
SERNT	9,46	9,45	9,46	5,70%	8,79	9,50	9,25	78.609.126	8.502.284
SEYKM	5,05	5,04	5,05	3,06%	4,66	5,07	4,91	3.415.443	695.794
SILVR	2,61	2,60	2,61	1,16%	2,41	2,70	2,60	2.972.081	1.144.244
SISE	43,74	43,72	43,74	1,96%	42,14	43,88	43,18	1.896.057.318	43.913.178
SKBNK	13,29	13,27	13,29	4,73%	12,68	13,35	13,16	292.668.436	22.244.682
SKTAS	3,36	3,35	3,36	3,70%	3,20	3,37	3,32	16.514.142	4.982.351
SKYLP	323,00	323,50	324,00	1,65%	302,00	328,25	314,63	15.685.077	49.852
SKYMD	12,83	12,82	12,83	2,48%	12,20	12,83	12,56	40.128.300	3.194.784
SMART	34,74	34,68	34,74	6,89%	32,48	35,04	33,82	74.449.525	2.201.213
SMRTG	11,62	11,61	11,62	5,93%	10,84	11,87	11,50	546.931.652	47.565.962
SMRVA	15,83	15,84	15,85	2,19%	14,94	15,98	15,60	231.934.140	14.872.314
SNGYO	3,45	3,44	3,45	0,58%	3,32	3,47	3,42	132.901.868	38.915.444
SNICA	3,95	3,94	3,95	2,07%	3,83	3,99	3,91	54.122.020	13.837.629
SNPAM	21,00	-	-	0,00%	21,00	21,00	21,00	230.244	10.964
SODSN	9,49	-	-	-0,94%	9,49	9,49	9,49	66.525	7.010
SOKE	17,83	17,83	17,84	0,17%	17,00	18,12	17,75	61.493.125	3.464.824
SOKM	49,26	49,22	49,26	3,36%	46,46	49,44	48,22	275.591.457	5.715.532
SONME	131,90	130,90	131,90	3,13%	121,00	132,40	128,38	3.697.358	28.800
SRVGY	2,93	2,93	2,94	2,09%	2,85	2,95	2,91	40.250.098	13.846.918
SUMAS	335,00	-	-	0,00%	335,00	335,00	335,00	317.915	949
SUNTK	31,78	31,78	31,80	3,52%	30,50	32,06	31,72	18.062.530	569.489
SURGY	64,70	64,65	64,70	3,77%	61,60	66,10	63,43	187.103.659	2.949.639
SUWEN	7,63	7,62	7,63	3,11%	7,00	7,70	7,51	13.342.680	1.777.457
SVGYO	18,27	18,26	18,27	5,79%	16,83	18,75	18,05	416.671.296	23.080.616
TABGD	259,25	259,00	259,25	-0,19%	243,80	261,25	253,99	189.740.677	747.046
TARKM	495,75	495,50	495,75	2,22%	466,75	502,50	488,35	126.558.621	259.157
TATEN	15,59	15,58	15,59	5,20%	14,00	15,70	15,32	256.572.307	16.749.311
TATGD	20,42	20,38	20,42	4,18%	19,46	20,74	20,06	42.092.891	2.098.582
TAVHL	252,75	252,50	252,75	3,25%	240,20	254,00	247,13	862.080.083	3.488.421
TBORG	134,20	134,10	134,30	2,76%	129,00	134,60	132,50	20.872.392	157.528
TCELL	106,20	106,10	106,20	0,19%	100,80	107,20	104,11	2.706.883.647	26.000.306
TCKRC	140,40	140,20	140,40	9,26%	127,50	141,30	136,25	758.522.552	5.567.066
TDGYO	13,58	13,51	13,55	2,65%	12,21	13,85	13,28	3.956.970	297.917
TEHOL	27,70	27,68	27,70	3,98%	25,16	28,18	27,02	1.799.423.612	66.585.501
TEKTU	10,12	10,12	10,13	3,16%	9,10	10,18	9,91	56.087.049	5.658.906
TERA	225,10	225,10	225,20	1,86%	210,10	226,40	221,64	2.241.725.814	10.114.404
TEZOL	18,23	18,20	18,23	-0,82%	17,16	18,28	17,64	102.366.036	5.804.385
TGSAS	177,70	177,30	177,70	0,79%	165,00	178,80	172,19	71.282.756	413.972
THYAO	280,25	280,25	280,50	2,28%	271,50	283,75	280,55	7.552.060.603	26.918.370
TKFEN	125,30	125,30	125,50	5,83%	118,00	125,50	121,93	296.497.479	2.431.649
TKNSA	19,92	19,92	19,93	2,15%	19,02	20,28	19,80	53.176.056	2.685.840
TLMAN	92,70	92,55	92,75	2,71%	89,00	93,00	90,91	7.808.276	85.886
TMPOL	308,50	308,00	308,75	-0,24%	278,50	311,25	299,23	162.373.634	542.633
TMSN	97,10	97,10	97,15	2,53%	92,10	97,60	95,96	52.757.927	549.810
TNZTP	23,72	23,68	23,74	4,22%	22,64	23,72	23,21	30.071.723	1.295.894
TOASO	292,50	292,50	292,75	4,37%	275,00	293,50	286,75	634.605.344	2.213.097
TRALT	43,56	43,56	43,58	6,76%	40,26	43,60	42,07	2.958.776.450	70.333.861
TRCAS	44,44	44,40	44,44	1,65%	43,40	44,94	44,09	34.187.872	775.399
TRENJ	84,70	84,65	84,75	4,96%	80,65	84,75	82,87	205.044.295	2.474.399
TRGYO	91,70	91,70	91,75	0,11%	88,50	92,70	91,65	135.275.072	1.475.965
TRHOL	1.484,00	1.481,00	1.484,00	3,06%	1.355,00	1.499,00	1.437,02	64.460.412	44.857
TRILC	2,42	2,42	2,43	-4,35%	2,32	2,54	2,43	450.046.935	185.314.370
TRMET	108,30	108,20	108,30	6,91%	101,50	108,80	105,38	319.398.758	3.030.820
TSGYO	6,32	6,31	6,33	0,96%	6,06	6,39	6,31	6.306.815	999.840
TSKB	11,21	11,20	11,21	-0,53%	10,94	11,27	11,18	368.522.402	32.952.625
TSPOR	0,94	0,93	0,94	3,30%	0,90	0,94	0,93	88.396.595	95.458.099
TTKOM	58,90	58,90	58,95	2,52%	56,25	59,25	58,15	791.727.445	13.614.474
TTRAK	444,00	443,50	444,00	2,07%	425,00	444,50	437,60	52.806.962	120.675
TUCLK	4,15	4,14	4,15	3,23%	4,00	4,16	4,09	56.508.192	13.813.245
TUKAS	2,39	2,39	2,40	3,46%	2,25	2,40	2,35	166.908.427	70.898.370
TUPRS	243,60	243,50	243,60	0,79%	239,00	246,00	242,22	2.295.746.170	9.478.065
TUREX	8,02	8,01	8,02	4,70%	7,70	8,03	7,89	110.427.916	13.991.562
TURGG	30,70	30,68	30,70	2,88%	29,78	31,02	30,57	11.788.850	385.658
TURSG	12,69	12,68	12,69	4,79%	12,14	13,10	12,66	802.594.493	63.411.390
UCAYM	32,54	32,52	32,56	8,47%	29,80	33,00	32,37	927.031.123	28.640.536
UFUK	1.355,00	1.354,00	1.357,00	5,53%	1.254,00	1.365,00	1.319,19	13.722.212	10.402
ULAS	26,82	26,80	26,82	1,21%	25,52	26,98	26,18	5.414.212	206.809
ULKER	111,80	111,70	111,80	0,00%	107,00	112,30	110,70	546.459.472	4.936.288
ULUFA	3,75	3,75	3,76	2,46%	3,59	3,85	3,71	34.550.203	9.314.615
ULUSE	310,25	309,75	310,25	6,71%	280,00	315,00	303,53	203.387.429	670.085
ULUUN	8,92	8,90	8,92	3,72%	8,40	8,94	8,75	41.792.979	4.777.938
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,78	12,78	12,80	2,24%	12,18	12,89	12,67	11.074.625	874.141
USAK	1,55	1,54	1,55	4,73%	1,45	1,55	1,52	50.431.813	33.161.423
VAKBN	29,98	29,96	29,98	0,81%	28,68	30,04	29,56	1.222.032.510	41.342.240
VAKFA	12,03	12,02	12,03	3,71%	11,26	12,07	11,89	102.273.411	8.602.354
VAKFN	1,68	1,67	1,68	4,35%	1,58	1,70	1,66	233.685.943	140.491.008
VAKKO	73,65	73,55	73,65	3,08%	69,65	74,20	72,63	15.771.659	217.150
VANGD	86,25	85,25	86,25	2,25%	82,50	89,90	84,87	7.498.905	88.357
VBTYZ	24,90	24,86	24,90	4,45%	22,60	24,98	24,27	69.332.603	2.856.415
VERTU	38,02	37,92	38,02	2,04%	35,02	38,02	37,36	19.161.977	512.896
VERUS	586,00	586,00	586,50	2,27%	571,00	600,00	580,53	18.129.212	31.229
VESBE	6,69	6,69	6,70	1,67%	6,51	6,72	6,63	37.339.924	5.636.392
VESTL	25,94	25,92	25,94	1,49%	24,64	26,02	25,61	132.520.586	5.173.796
VKFYO	29,06	29,04	29,06	-0,34%	27,30	29,90	29,06	3.552.015	122.215
VKGYO	2,65	2,64	2,65	1,92%	2,57	2,65	2,62	29.403.165	11.217.425
VKING	24,80	24,80	24,82	2,99%	23,80	24,86	24,45	6.580.548	269.129
VRGYO	2,11	2,10	2,11	1,44%	2,08	2,14	2,11	54.726.792	25.982.869
VSNMD	78,85	78,75	78,85	2,87%	75,50	78,90	78,03	53.354.620	683.797
YAPRK	12,94	12,94	12,95	3,69%	12,01	13,06	12,81	50.621.068	3.951.081
YATAS	40,62	40,60	40,64	2,06%	38,84	41,30	40,20	45.437.667	1.130.332
YAYLA	25,70	25,70	25,72	3,63%	23,50	25,76	25,27	14.572.961	576.693
YBTAS	15,40	-	-	-0,65%	15,40	15,40	15,40	382.243	24.821
YEOTK	110,80	110,70	110,80	8,41%	102,20	111,00	108,55	1.218.435.677	11.224.297
YESIL	1,49	1,48	1,49	2,05%	1,38	1,49	1,47	18.277.706	12.466.964
YGGYO	230,30	229,80	230,30	0,74%	224,60	233,70	229,77	25.650.526	111.636
YIGIT	23,48	23,46	23,48	2,09%	22,72	23,50	23,26	58.530.277	2.515.885
YKBNK	32,52	32,52	32,54	1,25%	30,42	32,60	31,95	7.554.813.852	236.472.922
YKSLN	3,28	3,27	3,28	3,80%	3,11	3,29	3,23	16.390.307	5.081.693
YONGA	53,50	-	-	0,00%	53,50	53,50	53,50	136.479	2.551
YUNSA	9,51	9,51	9,52	4,16%	8,81	9,54	9,26	82.806.228	8.939.685
YYAPI	0,96	-	-	-4,00%	0,96	0,96	0,96	956.927	996.799
YYLGD	11,44	11,44	11,45	1,69%	11,06	11,46	11,29	58.463.964	5.177.664
ZEDUR	9,47	9,47	9,49	5,46%	9,00	9,49	9,33	29.877.050	3.200.729
ZERGY	14,84	14,81	14,84	0,20%	13,52	15,17	14,52	260.546.806	17.943.730
ZGYO	36,30	36,30	36,34	5,34%	34,34	37,22	36,18	254.701.473	7.039.329
ZOREN	2,99	2,98	2,99	3,10%	2,88	2,99	2,94	71.522.846	24.293.228
ZRGYO	17,86	17,85	17,88	2,58%	16,78	18,05	17,79	13.814.914	776.515

Midas’ın Kulakları

Tümünü Gör

May 22, 2026 • 3 saat once

Borsa güne nasıl başladı?

May 22, 2026 • 3 saat once

Altın fiyatları ne kadar? (22 Mayıs)

May 22, 2026 • 3 saat once

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

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

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

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

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

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

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

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

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

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

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

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya