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	16,90	16,90	16,91	2,55%	16,34	17,10	16,77	304.528.825	18.160.267
A1YEN	31,50	31,48	31,50	1,35%	31,06	31,76	31,46	90.573.780	2.878.970
ACSEL	113,30	113,10	113,30	-2,83%	111,70	119,40	115,29	40.560.936	351.813
ADEL	36,50	36,48	36,50	-1,40%	35,80	38,00	36,99	139.211.762	3.763.706
ADESE	1,21	1,20	1,21	1,68%	1,18	1,26	1,22	640.885.589	525.869.223
ADGYO	62,10	62,15	62,20	-2,36%	62,00	64,30	63,01	57.981.704	920.204
AEFES	20,36	20,34	20,36	-0,97%	20,18	20,66	20,39	930.615.047	45.644.172
AFYON	14,74	14,74	14,75	-0,61%	14,71	14,89	14,78	18.190.322	1.230.831
AGESA	248,40	248,10	248,40	2,05%	243,10	252,00	248,44	99.349.374	399.897
AGHOL	35,40	35,40	35,46	-1,45%	35,18	36,30	35,53	130.231.905	3.665.413
AGROT	3,25	3,24	3,25	0,31%	3,23	3,32	3,26	127.917.284	39.222.960
AGYO	7,74	7,74	7,75	-0,77%	7,74	7,80	7,76	1.844.881	237.614
AHGAZ	25,72	25,72	25,74	0,23%	25,26	26,40	25,91	152.579.286	5.889.142
AHSGY	25,66	25,66	25,82	0,63%	25,10	26,18	25,83	21.744.582	841.920
AKBNK	83,45	83,45	83,50	-2,34%	83,30	85,65	84,42	7.518.813.993	89.068.922
AKCNS	206,10	206,10	206,20	-0,96%	206,00	209,40	207,51	182.714.394	880.497
AKENR	11,29	11,28	11,29	0,18%	11,20	11,41	11,31	69.710.692	6.164.841
AKFGY	2,98	2,97	2,98	0,00%	2,96	3,01	2,98	64.634.700	21.678.127
AKFIS	22,54	22,52	22,54	0,36%	22,42	22,64	22,51	42.645.246	1.894.755
AKFYE	19,85	19,85	19,86	3,33%	19,25	19,98	19,73	169.558.481	8.593.191
AKGRT	8,42	8,41	8,43	0,48%	8,37	8,70	8,53	184.738.899	21.668.484
AKHAN	28,60	28,60	-	10,00%	28,60	28,60	28,60	13.483.127	471.438
AKMGY	220,00	219,10	220,00	0,23%	217,70	221,00	219,89	7.302.888	33.212
AKSA	10,80	10,80	10,81	-0,74%	10,74	10,99	10,86	164.105.129	15.107.924
AKSEN	69,30	69,25	69,30	1,46%	67,95	70,25	69,56	623.639.200	8.966.063
AKSGY	8,75	8,74	8,75	0,92%	8,61	8,76	8,69	38.463.583	4.424.659
AKSUE	22,96	22,94	22,96	-0,78%	22,80	23,40	23,06	19.727.435	855.686
AKYHO	2,96	2,95	2,96	0,34%	2,87	3,00	2,96	9.054.634	3.063.324
ALARK	112,90	112,80	112,90	-1,05%	111,90	114,60	113,25	694.564.750	6.132.911
ALBRK	9,14	9,14	9,15	0,55%	9,04	9,18	9,13	174.704.805	19.131.742
ALCAR	911,00	910,50	911,50	0,66%	898,50	922,00	911,34	57.502.145	63.096
ALCTL	138,80	138,70	138,90	-1,21%	138,00	142,80	140,31	54.883.920	391.161
ALFAS	42,06	42,06	42,08	0,48%	41,70	42,26	41,99	59.340.794	1.413.257
ALGYO	5,42	5,41	5,42	2,26%	5,28	5,51	5,40	148.479.075	27.491.633
ALKA	13,01	13,00	13,01	-1,59%	12,96	13,30	13,11	87.956.540	6.711.107
ALKIM	19,56	19,55	19,58	-0,46%	19,43	19,79	19,60	33.822.988	1.725.866
ALKLC	249,50	249,30	249,60	0,60%	248,00	261,25	253,79	303.080.030	1.194.210
ALTINS1	86,24	86,23	86,24	-0,94%	86,01	86,70	86,31	1.818.234.346	21.065.520
ALTNY	15,79	15,79	15,80	-0,88%	15,75	16,09	15,93	258.041.653	16.199.798
ALVES	3,98	3,98	3,99	-1,97%	3,91	4,07	3,96	633.246.205	159.817.512
ANELE	16,30	16,30	16,32	-1,15%	16,25	16,78	16,46	21.698.642	1.318.673
ANGEN	11,38	11,37	11,39	-0,18%	11,34	11,47	11,39	13.516.823	1.186.673
ANHYT	120,50	120,40	120,50	2,90%	116,40	122,20	120,33	203.543.871	1.691.528
ANSGR	27,40	27,36	27,40	1,18%	26,92	27,60	27,36	257.204.639	9.399.555
ARASE	81,95	81,80	81,95	-0,67%	80,95	83,20	82,07	26.720.508	325.593
ARCLK	122,70	122,60	122,70	-1,60%	122,30	124,80	123,56	319.618.763	2.586.724
ARDYZ	44,06	44,02	44,06	-1,08%	43,36	44,74	43,88	132.499.053	3.019.785
ARENA	28,34	28,32	28,36	0,93%	28,00	28,50	28,27	33.709.215	1.192.296
ARFYE	31,82	31,82	31,88	1,66%	30,42	32,90	31,70	1.405.480.764	44.333.641
ARMGD	84,40	84,35	84,50	-2,99%	83,90	87,70	85,18	128.026.974	1.502.947
ARSAN	4,51	4,50	4,51	-1,31%	4,49	4,71	4,60	157.924.564	34.335.468
ARTMS	41,48	41,46	41,48	1,87%	40,20	43,34	41,87	134.891.727	3.221.943
ARZUM	3,11	3,11	-	9,89%	2,70	3,11	2,92	303.848.436	104.158.710
ASELS	295,50	295,50	295,75	1,20%	291,00	297,00	295,10	9.493.456.863	32.169.996
ASGYO	11,47	11,46	11,48	-0,26%	11,01	11,62	11,49	24.216.326	2.107.320
ASTOR	164,70	164,60	164,70	2,36%	161,80	166,10	164,00	5.601.799.912	34.158.267
ASUZU	64,25	64,20	64,25	-0,39%	63,65	64,90	64,19	51.632.984	804.422
ATAGY	13,77	13,76	13,77	2,00%	13,48	13,84	13,68	4.860.884	355.401
ATAKP	57,85	57,85	57,90	0,43%	57,00	58,30	57,66	58.869.672	1.020.994
ATATP	153,60	153,60	153,70	-1,48%	151,80	157,00	153,36	137.240.640	894.888
ATEKS	120,00	-	-	8,01%	112,00	120,00	113,88	5.612.663	49.284
ATLAS	10,96	10,96	-	9,93%	9,97	10,96	10,70	35.454.863	3.312.992
ATSYH	63,60	-	-	0,63%	63,60	64,50	63,77	801.633	12.571
AVGYO	12,79	12,78	12,79	0,71%	11,89	13,05	12,75	23.951.316	1.877.970
AVHOL	39,58	39,58	39,64	0,82%	39,00	40,80	39,91	70.199.142	1.758.794
AVOD	4,99	4,98	4,99	-2,35%	4,95	5,25	5,09	86.444.242	16.982.623
AVPGY	55,05	55,00	55,05	0,46%	54,50	55,60	55,19	46.454.011	841.685
AVTUR	17,87	17,86	17,87	-0,28%	17,75	18,28	17,91	9.641.132	538.238
AYCES	503,50	503,00	503,50	-0,30%	503,00	523,00	511,80	51.560.221	100.743
AYDEM	26,12	26,12	26,14	0,00%	25,96	26,42	26,19	41.843.469	1.597.571
AYEN	28,80	28,80	28,86	1,98%	28,22	29,04	28,72	32.307.364	1.124.814
AYES	24,90	-	-	3,66%	24,68	24,90	24,77	2.727.918	110.119
AYGAZ	229,60	229,40	229,60	-0,39%	227,60	235,50	230,37	191.847.277	832.788
AZTEK	4,76	4,76	4,77	-0,42%	4,71	4,81	4,77	24.397.353	5.117.355
BAGFS	30,52	30,50	30,54	0,59%	30,22	31,00	30,60	48.660.887	1.590.262
BAHKM	133,90	133,90	134,00	-2,12%	124,50	137,10	131,33	274.852.815	2.092.858
BAKAB	40,86	40,80	40,86	-0,87%	40,38	41,48	40,84	5.718.685	140.029
BALAT	103,60	-	-	-3,18%	103,60	106,00	104,87	1.595.408	15.213
BALSU	16,94	16,94	16,95	2,29%	16,53	17,23	16,88	338.598.570	20.054.989
BANVT	175,40	175,10	175,40	-0,85%	174,80	182,10	178,45	67.801.962	379.952
BARMA	45,38	45,38	45,44	0,40%	43,78	45,44	44,93	93.215.770	2.074.826
BASCM	15,51	-	-	-3,06%	15,31	15,90	15,43	1.049.415	68.028
BASGZ	45,16	45,10	45,14	0,00%	45,04	45,50	45,27	8.725.555	192.727
BAYRK	4,67	4,67	4,68	0,65%	4,60	4,72	4,67	36.647.468	7.840.423
BEGYO	4,77	4,77	4,78	-0,42%	4,69	4,81	4,74	61.464.047	12.966.683
BERA	20,74	20,70	20,74	-1,71%	20,40	23,10	21,86	1.693.356.947	77.477.496
BESLR	14,26	14,23	14,25	-0,07%	14,10	14,37	14,23	32.265.420	2.267.617
BEYAZ	30,54	30,50	30,54	2,90%	29,56	31,72	30,76	101.092.785	3.286.248
BFREN	161,40	161,30	161,40	-1,71%	160,90	164,10	162,45	45.880.726	282.429
BIENY	24,50	24,48	24,50	0,33%	24,02	24,92	24,57	81.993.323	3.337.715
BIGCH	55,70	55,55	55,60	-1,94%	55,00	57,85	56,63	68.213.873	1.204.657
BIGEN	10,78	10,76	10,78	6,63%	10,05	10,84	10,53	259.376.590	24.633.191
BIGTK	310,25	310,00	310,25	-0,64%	309,25	329,50	320,33	111.148.936	346.984
BIMAS	699,00	698,50	699,00	-0,71%	693,50	706,00	699,29	3.570.153.621	5.105.436
BINBN	190,20	190,10	190,20	-8,38%	188,20	226,90	208,69	1.621.628.489	7.770.629
BINHO	11,80	11,80	-	9,97%	10,82	11,80	11,45	2.066.962.750	180.579.400
BIOEN	19,65	19,61	19,65	-1,65%	19,61	20,08	19,77	46.649.626	2.359.393
BIZIM	32,04	31,98	32,04	-1,54%	31,62	33,30	32,03	25.786.754	805.212
BJKAS	1,60	1,59	1,60	0,00%	1,58	1,61	1,59	41.700.294	26.160.844
BLCYT	48,28	48,34	48,50	1,99%	45,28	50,20	48,19	159.755.731	3.314.863
BLUME	47,98	47,92	47,98	3,85%	46,14	48,34	47,20	154.753.445	3.278.778
BMSCH	17,44	-	-	-4,91%	17,44	18,46	18,23	38.536.460	2.113.843
BMSTL	111,50	111,50	111,60	0,54%	110,50	112,50	111,59	149.267.560	1.337.655
BNTAS	6,67	6,66	6,67	-0,30%	6,63	6,83	6,73	55.620.238	8.266.370
BOBET	20,72	20,72	20,74	-0,96%	20,64	21,00	20,78	45.692.072	2.199.133
BORLS	2,77	2,76	2,77	-0,36%	2,73	2,86	2,77	77.314.560	27.887.929
BORSK	6,43	6,42	6,43	1,42%	6,29	6,55	6,46	103.173.296	15.983.179
BOSSA	7,08	7,06	7,08	-0,14%	7,00	7,13	7,06	9.094.854	1.289.122
BRISA	91,80	91,75	91,80	-2,13%	91,75	94,20	93,20	13.514.837	145.008
BRKO	13,05	-	-	-10,00%	13,05	14,51	14,18	10.554.794	744.451
BRKSN	9,26	9,25	9,26	2,09%	8,95	9,30	9,15	5.917.741	647.033
BRKVY	109,10	-	-	-4,55%	109,10	115,40	112,23	91.431.414	814.694
BRLSM	15,73	15,72	15,73	0,96%	15,46	15,86	15,66	60.940.207	3.890.616
BRMEN	10,13	-	-	-4,43%	10,13	10,91	10,74	778.070	72.457
BRSAN	771,50	771,00	771,50	6,27%	722,50	789,00	750,34	2.032.509.681	2.708.789
BRYAT	2.430,00	2.428,00	2.431,00	1,80%	2.370,00	2.490,00	2.417,28	544.653.514	225.317
BSOKE	29,62	29,62	29,66	0,14%	28,90	30,72	29,84	311.162.262	10.427.291
BTCIM	4,94	4,93	4,94	1,86%	4,82	5,03	4,93	773.999.181	157.078.413
BUCIM	7,03	7,03	7,04	2,63%	6,83	7,08	7,00	136.149.602	19.444.954
BULGS	46,86	46,86	46,92	-0,26%	46,78	48,38	47,51	370.172.606	7.791.912
BURCE	61,90	61,90	62,40	-1,35%	60,35	65,20	62,68	111.717.947	1.782.354
BURVA	833,00	833,00	834,50	1,71%	771,50	861,00	824,55	46.117.987	55.931
BVSAN	116,90	116,80	116,90	-2,09%	116,40	119,50	117,54	64.236.657	546.525
BYDNR	38,74	38,72	38,74	-1,63%	37,82	39,72	38,66	12.246.915	316.796
CANTE	1,81	1,80	1,81	-0,55%	1,79	1,87	1,82	1.116.603.459	612.819.017
CASA	100,10	-	-	-1,96%	100,10	102,00	100,22	1.634.841	16.313
CATES	41,96	41,80	41,94	1,01%	41,24	42,06	41,62	40.397.184	970.640
CCOLA	75,65	75,60	75,65	0,20%	75,10	76,20	75,67	331.526.826	4.381.335
CELHA	10,47	10,46	10,48	-1,78%	10,45	10,81	10,63	33.089.559	3.114.344
CEMAS	5,73	5,73	5,74	-3,21%	5,67	5,95	5,79	251.794.027	43.492.195
CEMTS	12,49	12,48	12,50	-0,16%	12,42	12,55	12,49	39.098.426	3.130.725
CEMZY	64,15	64,05	64,15	1,26%	62,50	65,00	63,81	108.092.307	1.693.967
CEOEM	22,42	22,36	22,42	0,99%	22,14	22,44	22,31	12.908.591	578.580
CGCAM	38,92	38,90	38,96	-0,31%	38,64	39,48	39,07	99.117.082	2.536.853
CIMSA	50,75	50,70	50,75	-2,87%	50,50	52,20	51,48	472.603.776	9.180.497
CLEBI	1.843,00	1.843,00	1.844,00	-0,49%	1.836,00	1.864,00	1.849,24	97.218.315	52.572
CMBTN	1.977,00	1.977,00	1.979,00	0,30%	1.962,00	2.063,00	2.017,61	91.520.776	45.361
CMENT	363,00	-	-	0,90%	360,00	363,00	361,99	1.832.736	5.063
CONSE	3,56	3,56	3,57	0,00%	3,52	3,64	3,58	60.783.868	16.989.170
COSMO	233,30	233,30	233,40	3,37%	222,50	242,50	233,49	21.222.272	90.892
CRDFA	73,40	73,00	73,40	-2,13%	72,90	75,00	73,92	35.613.234	481.773
CRFSA	136,20	136,10	136,40	3,57%	129,90	140,50	135,75	128.122.471	943.814
CUSAN	30,84	30,80	30,86	-0,96%	30,20	31,68	30,87	52.848.446	1.712.153
CVKMD	42,86	42,84	42,86	-1,06%	42,60	45,06	43,94	1.429.494.642	32.535.307
CWENE	32,42	32,40	32,42	0,68%	31,92	32,64	32,21	1.181.562.255	36.688.944
DAGI	6,57	6,57	6,58	3,30%	6,30	6,66	6,55	61.858.458	9.444.092
DAPGM	12,23	12,22	12,23	4,00%	11,65	12,50	12,20	369.480.868	30.274.462
DARDL	2,37	2,36	2,37	0,85%	2,34	2,38	2,36	64.922.522	27.494.521
DCTTR	8,14	8,13	8,14	-0,49%	8,12	8,47	8,25	72.502.077	8.785.108
DENGE	2,81	2,80	2,81	0,72%	2,75	2,82	2,78	49.797.019	17.890.595
DERHL	14,09	14,07	14,09	-0,70%	13,99	14,41	14,18	142.400.854	10.040.109
DERIM	40,16	40,12	40,18	1,52%	38,58	40,60	39,76	27.209.556	684.412
DESA	11,91	11,89	11,91	-1,57%	11,86	12,17	12,01	12.482.029	1.039.379
DESPC	48,62	48,62	48,72	0,04%	48,34	49,30	48,72	14.563.055	298.906
DEVA	76,40	76,35	76,40	1,13%	74,90	77,30	76,18	75.479.007	990.825
DGATE	71,80	71,80	72,00	-0,14%	71,00	74,50	71,82	16.370.350	227.929
DGGYO	32,46	32,46	32,48	2,92%	31,40	32,60	31,93	4.596.361	143.935
DGNMO	5,19	5,18	5,20	-1,14%	5,16	5,25	5,19	8.959.308	1.725.918
DIRIT	26,00	-	-	1,72%	25,60	26,00	25,94	1.560.448	60.147
DITAS	44,80	44,70	44,80	-1,23%	41,14	46,46	43,78	439.432.013	10.037.689
DMLKTG	5,78	5,77	5,78	-0,17%	5,75	5,79	5,78	102.136.810	17.685.337
DMRGD	4,13	4,12	4,13	1,98%	3,98	4,20	4,11	181.155.970	44.090.156
DMSAS	9,24	9,24	9,25	-0,11%	9,22	9,34	9,28	29.389.521	3.168.601
DNISI	24,40	24,40	24,46	3,57%	23,60	24,76	24,32	79.864.483	3.283.564
DOAS	233,60	233,50	233,60	-3,07%	232,00	243,10	237,70	745.364.263	3.135.691
DOCO	9.967,50	9.967,50	9.977,50	-1,77%	9.917,50	10.147,50	10.003,48	47.096.388	4.708
DOFER	32,26	32,26	32,28	-0,74%	32,16	33,40	32,75	62.057.200	1.895.080
DOFRB	90,15	90,10	90,20	-5,21%	89,50	95,65	91,72	986.070.158	10.751.334
DOGUB	38,72	38,72	-	10,00%	36,38	38,72	38,00	17.560.761	462.136
DOHOL	20,92	20,92	20,94	-0,38%	20,68	21,06	20,90	117.264.480	5.612.184
DOKTA	25,62	25,58	25,62	-1,16%	25,36	26,16	25,69	18.717.516	728.536
DSTKF	856,50	856,50	857,00	0,12%	844,00	869,50	854,77	952.229.888	1.114.021
DUNYH	115,80	115,70	115,90	-0,94%	113,80	120,00	117,36	75.888.049	646.636
DURDO	3,81	3,80	3,81	0,79%	3,75	3,83	3,80	12.939.614	3.405.562
DURKN	20,20	20,16	20,20	6,77%	19,00	20,60	20,09	224.952.276	11.197.672
DYOBY	15,19	15,20	15,23	6,75%	14,23	15,62	14,88	96.143.166	6.463.342
DZGYO	9,06	9,05	9,06	-0,44%	8,99	9,21	9,08	20.678.210	2.276.701
EBEBK	61,60	61,60	61,65	-1,20%	61,60	62,95	62,23	17.280.393	277.699
ECILC	121,40	121,40	121,60	2,19%	120,10	123,80	121,95	717.457.081	5.883.281
ECOGR	25,76	25,76	25,80	3,54%	24,62	26,38	25,56	383.616.258	15.011.226
ECZYT	330,50	330,00	330,50	-0,23%	328,50	335,50	331,62	161.473.041	486.923
EDATA	10,25	10,25	10,26	-0,97%	10,04	10,88	10,39	429.626.739	41.340.481
EDIP	37,82	37,82	37,86	0,27%	37,54	38,08	37,81	24.166.118	639.183
EFOR	22,34	22,30	22,34	-0,53%	21,42	22,46	21,80	348.101.531	15.970.365
EGEEN	7.250,00	7.245,00	7.250,00	-0,72%	7.225,00	7.350,00	7.289,21	94.176.523	12.920
EGEGY	32,58	32,54	32,58	-0,79%	32,20	32,96	32,67	64.211.926	1.965.710
EGEPO	11,65	11,64	11,65	2,55%	11,13	11,74	11,48	95.567.041	8.324.261
EGGUB	96,75	96,75	96,80	-0,36%	96,40	98,70	97,31	60.366.198	620.362
EGPRO	26,06	26,06	26,08	-1,73%	26,00	26,56	26,31	21.866.405	831.078
EGSER	3,25	3,24	3,25	-0,91%	3,24	3,30	3,27	14.711.931	4.499.744
EKGYO	24,12	24,10	24,12	-3,60%	23,96	24,96	24,40	3.102.987.620	127.156.751
EKIZ	129,80	-	-	0,00%	129,70	129,80	129,78	896.384	6.907
EKOS	5,87	5,87	5,88	0,00%	5,82	6,04	5,92	84.862.465	14.342.925
EKSUN	5,74	5,73	5,74	-0,17%	5,72	5,81	5,76	22.506.506	3.910.913
ELITE	32,64	32,64	32,66	-0,49%	32,50	33,32	32,96	49.006.570	1.487.055
EMKEL	21,46	21,44	21,46	-2,19%	21,30	22,30	21,75	229.179.645	10.539.343
EMNIS	167,80	-	-	-0,42%	166,90	167,80	167,52	657.512	3.925
ENDAE	15,66	15,65	15,67	1,42%	15,55	16,17	15,82	128.410.137	8.118.610
ENERY	9,60	9,60	9,61	0,73%	9,51	9,77	9,65	129.730.527	13.438.924
ENJSA	108,40	108,30	108,40	0,56%	107,40	109,20	108,33	144.731.361	1.336.056
ENKAI	95,05	95,00	95,05	-2,26%	94,65	97,40	95,90	797.220.217	8.312.763
ENSRI	29,10	29,06	29,10	5,82%	26,30	29,32	28,07	158.403.798	5.643.232
ENTRA	11,67	11,66	11,67	0,52%	11,40	12,03	11,72	425.510.053	36.321.462
EPLAS	6,81	6,79	6,81	1,04%	6,75	6,88	6,81	21.179.781	3.108.269
ERBOS	213,10	212,70	213,10	-0,65%	210,20	214,40	212,79	17.614.062	82.777
ERCB	62,40	62,30	62,40	-0,16%	62,25	63,00	62,60	93.092.317	1.487.145
EREGL	29,16	29,14	29,16	-2,80%	29,00	30,22	29,48	5.300.742.398	179.811.090
ERSU	18,10	18,10	18,18	0,67%	18,00	18,49	18,24	8.298.816	454.881
ESCAR	26,94	26,92	26,96	-3,79%	26,82	28,00	27,19	158.657.451	5.834.798
ESCOM	3,86	3,85	3,86	0,26%	3,79	4,00	3,90	155.342.479	39.833.996
ESEN	3,94	3,93	3,94	0,00%	3,91	3,98	3,94	153.759.483	38.987.222
ETILR	4,19	4,19	4,20	2,44%	4,07	4,33	4,20	53.687.522	12.771.981
ETYAT	25,56	25,42	25,56	-1,46%	25,28	26,66	25,56	10.319.319	403.794
EUHOL	13,81	-	-	2,52%	13,61	13,81	13,73	5.728.695	417.272
EUKYO	16,66	16,64	16,66	-1,13%	16,50	17,02	16,69	6.739.007	403.719
EUPWR	39,62	39,58	39,62	-2,17%	39,44	41,02	40,20	311.950.417	7.759.621
EUREN	5,43	5,42	5,43	0,37%	5,36	5,47	5,41	326.292.882	60.281.651
EUYO	18,48	18,31	18,48	0,16%	17,84	19,20	18,35	6.059.694	330.304
EYGYO	3,43	3,42	3,43	0,59%	3,42	3,48	3,45	15.495.919	4.494.970
FADE	16,18	16,17	16,18	-0,68%	16,09	16,47	16,28	21.824.158	1.340.351
FENER	3,24	3,23	3,24	-2,11%	3,23	3,32	3,26	412.691.395	126.650.772
FLAP	9,68	9,66	9,68	5,45%	9,08	9,96	9,57	18.370.311	1.920.559
FMIZP	328,50	328,25	328,75	-2,01%	328,00	337,50	332,96	38.567.019	115.830
FONET	3,26	3,25	3,26	-0,61%	3,22	3,33	3,26	111.742.556	34.229.674
FORMT	3,58	3,57	3,58	0,28%	3,54	3,66	3,60	314.113.684	87.206.452
FORTE	91,60	91,55	91,65	2,40%	88,35	92,30	90,55	148.380.374	1.638.576
FRIGO	9,26	9,25	9,26	4,28%	8,79	9,27	9,03	226.611.779	25.099.824
FRMPL	38,76	38,76	38,80	-0,31%	38,36	39,68	39,00	416.014.117	10.668.289
FROTO	116,00	115,90	116,00	-2,85%	115,30	118,40	116,36	3.230.678.738	27.765.630
FZLGY	12,86	12,86	12,88	2,72%	12,33	13,02	12,77	174.300.696	13.654.355
GARAN	154,90	154,80	154,90	-1,46%	153,90	159,00	156,72	4.874.463.540	31.102.582
GARFA	28,70	28,66	28,70	0,28%	28,30	29,08	28,71	30.897.620	1.076.073
GATEG	351,00	-	-	0,29%	351,00	351,00	351,00	9.937.512	28.312
GEDIK	6,12	6,12	6,13	0,00%	6,06	6,16	6,12	41.451.785	6.775.899
GEDZA	30,00	30,00	30,06	1,97%	29,38	31,00	30,47	71.995.227	2.362.982
GENIL	8,61	8,60	8,61	3,36%	8,35	9,13	8,83	791.923.012	89.697.821
GENTS	10,96	10,96	10,97	4,58%	10,51	11,14	10,88	136.989.050	12.595.899
GEREL	21,60	21,60	-	9,92%	19,70	21,60	20,83	568.249.828	27.285.969
GESAN	56,10	56,10	56,15	-1,67%	55,55	57,50	56,45	189.082.659	3.349.602
GIPTA	62,85	62,80	62,85	7,90%	58,05	64,05	61,97	654.025.454	10.554.479
GLBMD	13,36	13,32	13,36	1,52%	13,01	13,40	13,24	6.407.060	484.019
GLCVY	74,55	74,55	74,60	-2,42%	74,15	76,75	75,60	56.339.454	745.264
GLRMK	189,90	189,90	190,00	0,32%	189,20	194,00	191,16	297.017.225	1.553.772
GLRYH	4,64	4,63	4,64	0,65%	4,55	4,65	4,60	45.864.866	9.981.426
GLYHO	15,31	15,30	15,31	-0,07%	15,15	15,42	15,29	90.692.926	5.931.956
GMTAS	26,30	26,24	26,30	-2,59%	26,22	27,62	26,96	90.590.416	3.360.424
GOKNR	21,94	21,92	21,94	-1,26%	21,84	22,34	22,07	94.619.557	4.286.941
GOLTS	366,50	366,50	367,00	-0,14%	363,75	371,75	368,63	82.834.043	224.710
GOODY	15,91	15,90	15,92	-1,61%	15,87	16,25	16,05	11.338.278	706.376
GOZDE	26,76	26,76	26,78	0,98%	26,26	26,96	26,54	82.563.217	3.110.900
GRNYO	17,87	17,75	17,87	-0,78%	17,62	18,00	17,76	6.213.938	349.865
GRSEL	366,75	366,75	367,00	1,31%	361,25	372,75	368,88	127.023.986	344.349
GRTHO	254,00	253,50	253,75	2,58%	244,40	255,75	251,43	188.615.704	750.160
GSDDE	10,10	10,09	10,11	-1,94%	10,06	10,35	10,17	9.778.184	961.430
GSDHO	5,11	5,10	5,11	-1,73%	5,08	5,19	5,13	37.726.495	7.358.770
GSRAY	1,20	1,19	1,20	0,00%	1,19	1,22	1,20	341.892.836	284.265.731
GUBRF	518,50	518,50	519,00	0,10%	511,50	533,00	522,67	1.375.936.884	2.632.494
GUNDG	242,80	243,00	243,30	1,59%	237,00	249,50	242,28	105.546.201	435.645
GWIND	26,90	26,88	26,90	-0,66%	26,78	27,24	27,02	128.006.596	4.737.237
GZNMI	53,85	53,85	-	9,94%	47,76	53,85	51,14	384.873.658	7.525.672
HALKB	45,36	45,34	45,36	0,58%	44,44	45,54	45,11	1.976.932.330	43.821.932
HATEK	15,33	15,33	15,36	-2,29%	15,28	16,05	15,62	62.450.731	3.998.254
HATSN	42,00	41,96	42,00	-1,04%	41,86	42,80	42,34	84.245.035	1.989.852
HDFGS	3,56	3,55	3,56	3,19%	3,37	3,68	3,51	968.783.667	276.359.546
HEDEF	71,70	71,65	71,70	3,31%	66,10	74,45	70,53	1.530.009.304	21.691.875
HEKTS	3,26	3,25	3,26	-1,21%	3,23	3,34	3,29	388.049.138	118.023.277
HKTM	13,67	13,67	13,69	-2,15%	13,64	14,16	13,82	73.706.595	5.335.252
HLGYO	4,60	4,59	4,60	0,88%	4,57	4,65	4,61	160.325.302	34.815.597
HOROZ	65,40	65,40	65,50	-0,30%	65,00	67,55	66,61	131.768.190	1.978.217
HRKET	86,55	86,45	86,55	-0,46%	85,75	88,80	87,44	94.078.587	1.075.987
HTTBT	45,00	44,98	45,00	0,04%	44,70	45,30	44,97	39.333.215	874.587
HUBVC	3,80	3,80	3,81	-2,31%	3,74	4,00	3,86	29.442.027	7.634.010
HUNER	3,37	3,36	3,37	-0,59%	3,35	3,42	3,38	43.397.575	12.858.206
HURGZ	5,63	5,62	5,63	0,36%	5,55	5,68	5,63	27.004.043	4.800.708
ICBCT	14,28	14,26	14,28	-0,42%	14,18	14,62	14,36	16.059.522	1.118.235
ICUGS	2,62	2,62	2,63	-0,76%	2,62	2,67	2,64	35.610.245	13.482.905
IDGYO	4,21	4,21	4,22	0,48%	4,18	4,25	4,20	7.885.350	1.876.065
IEYHO	78,15	78,05	78,15	0,84%	77,90	78,45	78,04	316.077.650	4.050.146
IHAAS	41,34	41,40	41,42	-4,92%	41,00	44,22	41,97	280.173.143	6.675.490
IHEVA	2,34	2,33	2,34	-2,09%	2,33	2,40	2,35	10.785.334	4.598.323
IHGZT	1,58	1,57	1,58	0,64%	1,56	1,59	1,58	12.429.421	7.883.186
IHLAS	2,31	2,30	2,31	0,43%	2,30	2,35	2,32	167.078.737	71.993.834
IHLGM	2,06	2,05	2,06	0,00%	2,04	2,09	2,06	41.327.433	20.032.197
IHYAY	1,94	1,93	1,94	0,00%	1,92	1,96	1,94	17.336.826	8.935.182
IMASM	4,75	4,73	4,75	6,03%	4,42	4,82	4,59	250.339.164	54.514.578
INDES	8,42	8,41	8,42	-0,59%	8,39	8,57	8,47	28.355.632	3.347.570
INFO	4,40	4,39	4,40	2,33%	4,26	4,40	4,31	159.848.805	37.115.297
INGRM	428,50	428,25	429,00	-0,23%	427,50	435,25	430,24	18.138.620	42.159
INTEK	270,00	-	-	0,75%	270,00	270,00	270,00	905.310	3.353
INTEM	393,50	392,75	393,50	-1,01%	386,00	400,00	391,62	34.722.442	88.664
INVEO	9,31	9,30	9,31	0,00%	9,27	9,40	9,34	60.431.871	6.472.843
INVES	241,00	241,00	241,30	-1,55%	238,80	247,40	242,91	29.622.698	121.951
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,20	-	-	0,24%	83,20	83,20	83,20	1.304.243	15.676
ISBTR	458.997,50	-	-	-0,22%	458.997,50	459.995,00	459.744,38	1.838.978	4
ISCTR	16,91	16,90	16,91	-0,41%	16,80	17,14	16,94	10.177.765.964	600.779.179
ISDMR	45,78	45,78	45,80	0,13%	45,44	48,00	46,36	260.629.312	5.621.477
ISFIN	20,28	20,28	20,30	0,00%	20,06	20,60	20,31	33.407.685	1.644.989
ISGSY	90,70	90,50	90,65	1,85%	85,90	95,65	91,66	321.491.273	3.507.430
ISGYO	23,46	23,46	23,48	-0,93%	23,38	23,90	23,64	30.549.501	1.292.170
ISKPL	11,59	11,58	11,59	3,30%	11,22	12,05	11,75	439.539.321	37.401.437
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,98	47,96	47,98	0,38%	47,46	48,18	47,84	320.015.126	6.689.195
ISSEN	7,73	7,70	7,72	2,25%	7,58	7,80	7,71	15.432.302	2.002.176
ISYAT	9,32	9,32	9,33	-1,79%	9,30	9,50	9,39	21.568.165	2.296.538
IZENR	9,64	9,63	9,64	0,42%	9,51	9,74	9,62	176.652.650	18.362.978
IZFAS	55,15	55,10	55,15	-0,45%	55,00	56,95	55,70	165.401.581	2.969.696
IZINV	65,85	65,50	65,85	0,38%	65,10	66,10	65,58	7.875.182	120.081
IZMDC	7,70	7,69	7,70	-1,79%	7,66	7,89	7,77	48.554.121	6.247.794
JANTS	19,52	19,52	19,53	0,15%	19,46	19,67	19,56	39.218.290	2.004.911
KAPLM	414,50	414,00	414,50	4,67%	394,50	419,25	410,12	123.951.101	302.231
KAREL	9,52	9,52	9,53	3,70%	9,17	9,71	9,50	168.561.361	17.744.831
KARSN	10,28	10,27	10,28	-1,15%	10,19	10,48	10,31	109.164.684	10.589.175
KARTN	84,00	83,85	84,00	0,42%	82,40	84,00	83,22	18.155.426	218.160
KATMR	2,87	2,87	2,88	-0,35%	2,86	2,92	2,88	316.932.685	109.943.014
KAYSE	5,19	5,19	5,20	0,39%	5,07	5,25	5,17	116.057.475	22.464.678
KBORU	19,01	19,01	19,02	3,60%	18,30	19,38	18,93	356.347.673	18.829.228
KCAER	11,54	11,53	11,54	2,40%	11,22	11,61	11,44	272.596.598	23.834.403
KCHOL	206,30	206,20	206,30	-1,90%	204,70	214,20	209,55	7.435.255.791	35.482.163
KENT	635,00	-	-	3,76%	621,00	635,00	622,40	3.781.722	6.076
KERVN	2,05	-	-	0,00%	2,05	2,05	2,05	403.083	196.626
KFEIN	10,40	10,39	10,40	8,33%	9,44	10,49	9,94	146.315.624	14.714.429
KGYO	7,40	7,39	7,40	4,08%	7,00	7,50	7,24	83.763.419	11.575.811
KIMMR	15,68	15,68	15,69	-0,44%	15,55	15,90	15,69	8.665.320	552.366
KLGYO	6,98	6,97	6,98	1,60%	6,85	7,16	7,02	222.861.775	31.765.801
KLKIM	43,14	43,12	43,14	2,71%	41,88	44,20	43,41	198.397.645	4.570.019
KLMSN	30,38	30,32	30,38	1,27%	30,02	30,54	30,26	26.353.944	871.075
KLNMA	9,30	-	-	1,09%	9,30	9,35	9,32	1.735.321	186.285
KLRHO	574,50	574,00	574,50	-0,35%	560,50	610,00	586,79	1.398.461.951	2.383.254
KLSER	28,96	28,94	28,96	0,98%	28,64	29,10	28,86	49.194.244	1.704.847
KLSYN	7,99	7,98	7,99	0,38%	7,94	8,25	8,04	50.548.118	6.286.211
KLYPV	65,55	65,50	65,55	1,47%	64,50	69,90	67,24	506.461.245	7.532.023
KMPUR	15,72	15,71	15,72	-0,69%	15,55	16,17	15,84	55.493.878	3.504.346
KNFRT	12,96	12,95	12,96	4,18%	12,41	13,14	12,87	133.045.266	10.341.144
KOCMT	2,75	2,74	2,75	1,10%	2,73	2,80	2,77	142.628.513	51.446.352
KONKA	16,16	16,12	16,16	-0,19%	15,75	17,18	16,50	141.104.534	8.554.118
KONTR	10,12	10,12	10,13	0,50%	9,99	10,40	10,16	936.911.600	92.250.953
KONYA	4.500,00	4.497,50	4.505,00	-0,66%	4.487,50	4.570,00	4.530,98	67.004.073	14.788
KOPOL	5,92	5,92	5,93	-0,50%	5,89	6,00	5,94	36.899.239	6.215.783
KORDS	54,75	54,75	54,80	-0,64%	54,45	55,75	55,15	33.781.752	612.513
KOTON	17,03	17,03	17,04	-1,84%	17,00	17,40	17,21	74.691.540	4.339.280
KRDMA	29,04	29,02	29,06	-0,62%	28,90	29,72	29,33	144.428.263	4.924.495
KRDMB	34,50	34,44	34,50	2,13%	33,66	34,50	34,02	54.371.847	1.598.279
KRDMD	30,28	30,28	30,30	0,26%	29,92	30,42	30,16	1.383.412.165	45.869.478
KRGYO	3,19	3,18	3,19	1,92%	3,12	3,29	3,20	52.488.207	16.389.067
KRONT	15,92	15,89	15,93	1,47%	15,66	16,27	16,01	30.173.235	1.885.016
KRPLS	8,83	8,82	8,83	-0,45%	8,71	9,04	8,84	34.378.378	3.888.567
KRSTL	11,89	11,89	11,90	0,59%	11,77	12,14	11,97	52.955.947	4.423.407
KRTEK	27,28	27,22	27,28	2,02%	26,80	27,92	27,43	15.820.984	576.805
KRVGD	3,13	3,12	3,13	2,29%	3,04	3,16	3,12	35.300.334	11.333.151
KSTUR	3.317,50	-	-	0,61%	3.317,50	3.317,50	3.317,50	1.582.448	477
KTLEV	41,02	41,02	41,04	8,92%	37,36	41,20	39,45	2.744.922.098	69.577.842
KTSKR	79,70	79,55	79,70	2,44%	77,45	80,25	78,92	123.574.040	1.565.820
KUTPO	110,40	110,20	110,40	-0,90%	109,80	112,20	111,05	36.444.690	328.179
KUVVA	116,00	-	-	-2,44%	116,00	118,70	117,81	4.034.659	34.247
KUYAS	64,30	64,20	64,25	4,89%	62,20	65,90	64,06	1.787.767.159	27.907.165
KZBGY	13,24	13,23	13,24	2,87%	12,87	13,77	13,40	256.381.886	19.128.598
KZGYO	26,22	26,22	26,24	1,24%	25,94	26,64	26,31	33.624.132	1.277.870
LIDER	77,25	77,20	77,30	2,39%	74,80	77,55	76,41	48.629.382	636.395
LIDFA	3,11	3,11	3,12	0,97%	3,08	3,22	3,16	49.060.224	15.531.254
LILAK	33,36	33,34	33,36	-1,48%	33,20	34,10	33,67	188.423.880	5.596.488
LINK	242,70	242,50	242,70	1,13%	238,90	248,00	243,48	382.114.932	1.569.416
LKMNH	17,51	17,48	17,51	1,86%	17,08	17,79	17,56	72.400.759	4.124.270
LMKDC	31,46	31,44	31,46	-1,56%	31,28	32,06	31,60	75.446.077	2.387.340
LOGO	155,70	155,60	155,70	-0,95%	155,30	158,30	156,45	99.872.679	638.365
LRSHO	4,19	4,18	4,19	1,21%	4,14	4,27	4,20	77.047.543	18.366.058
LUKSK	110,50	110,40	110,50	0,55%	109,70	112,00	110,79	12.491.080	112.748
LYDHO	186,40	186,40	186,80	-0,27%	185,80	193,60	188,25	141.447.193	751.386
LYDYE	14.332,50	14.320,00	14.332,50	1,36%	14.100,00	14.995,00	14.602,16	136.515.595	9.349
MAALT	1.010,00	1.010,00	1.011,00	1,10%	1.000,00	1.063,00	1.028,47	95.799.901	93.148
MACKO	27,66	27,58	27,64	2,22%	27,12	28,18	27,74	26.881.649	969.046
MAGEN	44,90	44,88	44,92	1,54%	42,70	45,30	44,00	505.926.483	11.499.488
MAKIM	16,77	16,74	16,77	-0,77%	16,60	17,05	16,73	16.142.659	965.112
MAKTK	16,88	16,85	16,88	-0,82%	16,65	17,35	17,03	105.164.316	6.175.253
MANAS	12,19	12,19	12,21	7,12%	11,52	12,51	12,33	892.726.996	72.397.909
MARBL	13,70	13,69	13,70	-1,01%	13,64	14,02	13,76	33.461.792	2.431.630
MARKA	36,98	36,96	37,02	2,38%	35,04	38,10	36,76	54.044.552	1.470.149
MARMR	2,92	2,91	2,92	-2,99%	2,85	3,06	2,91	804.683.749	276.476.109
MARTI	2,88	2,88	2,89	0,70%	2,84	2,93	2,89	128.641.794	44.480.771
MAVI	48,48	48,48	48,50	0,33%	47,90	48,62	48,30	305.155.031	6.318.435
MEDTR	29,98	29,96	30,00	-0,40%	29,96	30,36	30,17	26.911.711	892.106
MEGAP	2,91	-	-	0,34%	2,90	2,91	2,90	1.657.910	571.412
MEGMT	67,35	67,30	67,40	-3,65%	66,75	69,80	67,49	716.834.114	10.620.880
MEKAG	5,12	5,11	5,12	0,39%	5,02	5,28	5,13	154.167.763	30.050.518
MEPET	23,58	23,20	23,58	3,97%	22,40	23,78	23,25	11.466.555	493.162
MERCN	19,90	19,90	19,92	7,92%	18,57	20,28	19,85	809.247.808	40.769.442
MERIT	17,82	17,81	17,83	-1,16%	17,67	18,20	17,98	84.640.931	4.706.501
MERKO	16,91	16,90	16,91	0,48%	16,78	17,00	16,87	80.088.511	4.747.635
METRO	5,69	5,68	5,70	1,43%	5,54	5,75	5,66	66.720.439	11.788.693
MEYSU	14,57	14,57	14,58	-2,28%	14,40	15,04	14,74	765.355.520	51.937.063
MGROS	662,50	662,50	663,00	-1,19%	659,50	674,00	665,77	1.615.039.326	2.425.808
MHRGY	3,82	3,81	3,82	2,14%	3,72	3,89	3,79	30.066.234	7.925.763
MIATK	37,78	37,78	37,80	2,77%	36,80	38,44	37,70	871.577.592	23.118.568
MMCAS	106,00	-	-	-9,48%	105,40	109,00	106,45	6.819.410	64.065
MNDRS	15,11	15,09	15,11	1,21%	15,06	15,46	15,24	46.719.700	3.066.147
MNDTR	6,77	6,76	6,77	0,74%	6,70	6,82	6,75	13.950.964	2.066.413
MOBTL	10,36	10,36	10,37	-2,08%	10,35	10,72	10,45	90.526.224	8.661.887
MOGAN	9,16	9,16	9,17	0,88%	9,04	9,21	9,12	39.445.725	4.323.927
MOPAS	56,45	56,40	56,50	2,64%	54,80	58,55	56,65	349.908.548	6.177.059
MPARK	465,50	464,75	465,50	1,47%	457,00	473,00	466,19	358.553.243	769.112
MRGYO	2,74	2,74	2,75	3,79%	2,61	2,85	2,73	292.230.080	107.258.369
MRSHL	1.589,00	1.588,00	1.590,00	0,82%	1.569,00	1.655,00	1.619,18	78.912.559	48.736
MSGYO	6,15	6,14	6,15	-1,28%	6,10	6,26	6,16	12.293.393	1.995.576
MTRKS	22,82	22,80	22,82	-0,61%	22,74	23,20	22,90	27.603.910	1.205.447
MTRYO	10,98	10,93	10,96	1,67%	10,58	11,44	11,09	9.725.219	877.156
MZHLD	6,94	6,91	6,94	4,20%	6,61	6,94	6,82	6.064.868	889.606
NATEN	8,41	8,40	8,41	0,12%	8,37	8,50	8,43	72.699.692	8.622.631
NETAS	63,90	63,90	64,00	-0,93%	63,65	65,15	64,37	18.174.973	282.336
NETCD	67,30	67,30	-	9,97%	67,30	67,30	67,30	26.881.639	399.430
NIBAS	4,03	4,03	-	9,81%	3,67	4,03	3,87	104.676.408	27.074.839
NTGAZ	11,56	11,55	11,56	2,12%	11,27	11,59	11,42	48.531.444	4.248.419
NTHOL	49,06	49,02	49,06	1,78%	48,04	49,52	48,93	55.135.988	1.126.913
NUGYO	10,76	10,75	10,76	0,37%	10,60	10,90	10,74	25.988.028	2.419.392
NUHCM	244,10	244,00	244,30	-0,57%	244,00	248,80	245,64	41.717.242	169.828
OBAMS	7,80	7,79	7,80	-0,38%	7,76	7,98	7,90	317.006.682	40.136.789
OBASE	39,48	39,46	39,54	-1,15%	39,28	40,12	39,74	7.889.563	198.519
ODAS	6,00	5,99	6,00	1,69%	5,85	6,19	6,04	367.248.185	60.776.430
ODINE	351,75	351,00	351,75	0,36%	349,75	353,50	351,77	37.057.510	105.346
OFSYM	74,80	74,80	74,85	0,47%	73,55	75,30	74,41	123.609.122	1.661.173
ONCSM	296,00	295,25	295,75	0,34%	290,25	298,50	294,26	92.026.300	312.740
ONRYT	75,00	75,00	75,05	9,09%	68,55	75,50	72,67	212.473.646	2.923.943
ORCAY	3,80	3,79	3,80	-1,04%	3,76	3,84	3,80	9.213.272	2.422.007
ORGE	70,85	70,75	70,85	-1,73%	70,25	71,90	71,03	58.898.687	829.218
ORMA	164,90	-	-	-1,55%	164,90	164,90	164,90	339.694	2.060
OSMEN	8,44	8,43	8,44	0,84%	8,33	8,45	8,40	11.909.384	1.417.643
OSTIM	3,08	3,08	3,09	-0,96%	3,07	3,15	3,11	66.931.588	21.530.538
OTKAR	443,25	443,00	443,25	-4,11%	440,50	456,50	450,17	842.741.141	1.872.069
OTTO	329,25	329,50	329,75	-0,23%	325,00	341,25	331,18	117.824.169	355.768
OYAKC	26,08	26,08	26,10	-1,44%	26,04	26,86	26,50	510.591.391	19.270.057
OYAYO	52,80	52,80	52,85	0,57%	51,55	53,70	52,96	7.204.274	136.036
OYLUM	8,35	8,34	8,35	-0,95%	8,30	8,45	8,37	6.673.080	797.352
OYYAT	53,05	53,05	53,20	0,47%	50,30	55,50	54,14	27.469.632	507.401
OZATD	170,50	170,50	170,60	1,49%	162,80	170,80	167,81	213.439.391	1.271.892
OZGYO	2,17	2,16	2,17	0,00%	2,14	2,21	2,16	27.918.112	12.917.016
OZKGY	14,75	14,74	14,75	-3,22%	14,73	15,23	14,87	102.008.967	6.858.141
OZRDN	19,56	19,55	19,56	-3,07%	19,41	20,26	19,78	10.123.616	511.697
OZSUB	21,26	21,24	21,28	2,71%	20,66	21,70	21,36	125.187.192	5.862.241
OZYSR	50,70	50,60	50,70	1,44%	47,78	50,90	49,64	107.081.521	2.157.030
PAGYO	93,35	93,35	93,50	-0,32%	91,00	94,40	93,17	5.810.354	62.366
PAHOL	1,68	1,68	1,69	-0,59%	1,68	1,72	1,70	902.730.976	531.090.442
PAMEL	90,35	90,25	90,50	-1,15%	88,50	92,15	90,54	6.752.494	74.581
PAPIL	18,16	18,15	18,16	-1,41%	18,10	18,52	18,36	171.239.026	9.326.417
PARSN	101,50	101,60	101,70	-1,93%	101,30	104,10	102,27	25.596.832	250.298
PASEU	153,00	153,00	153,20	-3,71%	151,50	160,70	155,30	812.177.698	5.229.781
PATEK	20,92	20,90	20,92	2,25%	20,26	21,44	20,88	535.154.921	25.627.401
PCILT	23,50	23,48	23,52	0,00%	23,24	23,70	23,47	14.825.834	631.732
PEKGY	11,11	11,11	-	10,00%	10,07	11,11	10,71	2.993.938.033	279.480.291
PENGD	9,38	9,37	9,39	3,30%	9,14	9,53	9,30	125.683.882	13.508.678
PENTA	14,52	14,52	14,53	1,04%	14,34	14,55	14,47	37.416.030	2.585.784
PETKM	18,91	18,90	18,91	0,96%	18,66	19,27	18,96	1.834.572.704	96.752.867
PETUN	13,01	13,00	13,01	-0,54%	12,89	13,22	13,04	21.251.742	1.629.205
PGSUS	208,00	208,00	208,10	-0,57%	207,20	211,50	209,73	5.533.396.626	26.383.802
PINSU	11,40	11,39	11,40	-0,61%	11,38	11,50	11,41	30.284.736	2.653.972
PKART	72,80	72,75	72,80	0,14%	71,90	73,40	72,60	12.050.015	165.984
PKENT	166,60	166,60	-	9,97%	150,80	166,60	160,91	198.234.335	1.231.955
PLTUR	22,68	22,66	22,68	2,35%	22,08	22,86	22,53	59.104.137	2.622.918
PNLSN	43,68	43,64	43,72	0,09%	43,00	44,54	43,77	49.250.570	1.125.223
PNSUT	12,72	12,71	12,72	-1,09%	12,64	12,98	12,80	39.227.037	3.065.254
POLHO	17,67	17,66	17,67	2,79%	17,16	17,72	17,46	54.777.350	3.137.205
POLTK	6.342,50	6.342,50	6.350,00	0,24%	6.270,00	6.447,50	6.357,28	118.728.528	18.676
PRDGS	7,07	7,07	7,08	-2,62%	7,04	7,38	7,19	59.369.194	8.260.799
PRKAB	63,55	63,50	63,55	-1,63%	61,10	70,95	65,18	1.164.285.580	17.863.143
PRKME	21,20	21,18	21,20	-0,56%	21,00	22,12	21,44	97.951.525	4.569.597
PRZMA	11,54	11,51	11,54	-2,62%	11,32	11,93	11,52	7.320.765	635.781
PSDTC	128,00	128,00	128,60	-1,23%	126,40	130,60	128,68	10.571.915	82.157
PSGYO	2,57	2,56	2,57	0,78%	2,55	2,61	2,58	398.389.133	154.713.031
QNBFK	57,00	-	-	2,70%	54,60	57,00	56,71	2.121.938	37.420
QNBTR	287,75	-	-	-1,46%	287,75	288,25	287,96	3.684.978	12.797
QUAGR	2,96	2,96	2,97	2,07%	2,82	3,03	2,94	725.773.839	246.720.602
RALYH	178,10	177,80	178,00	2,65%	169,70	179,40	174,33	117.042.695	671.376
RAYSG	233,00	233,00	233,10	3,10%	225,10	239,80	233,99	235.925.482	1.008.267
REEDR	6,85	6,84	6,85	1,03%	6,79	6,89	6,84	91.263.549	13.353.125
RGYAS	157,90	157,80	157,90	0,89%	156,30	159,90	157,85	120.320.955	762.275
RNPOL	45,54	45,54	45,70	2,99%	44,04	46,52	45,64	14.584.046	319.562
RODRG	22,46	22,20	22,46	-0,18%	21,90	22,90	22,41	7.467.083	333.217
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,08	4,07	4,08	-0,97%	4,07	4,14	4,10	78.617.658	19.191.983
RUBNS	34,80	34,80	34,84	8,34%	31,30	34,98	32,95	300.451.849	9.119.314
RUZYE	12,53	12,52	12,53	-1,03%	12,47	13,00	12,74	99.606.135	7.821.648
RYGYO	30,20	30,16	30,20	0,20%	29,78	30,40	30,10	83.383.441	2.769.811
RYSAS	19,27	19,25	19,27	-3,12%	19,11	20,38	20,04	338.768.846	16.905.136
SAFKR	28,20	28,18	28,24	-0,56%	27,80	28,70	28,23	146.332.774	5.182.960
SAHOL	103,60	103,50	103,60	-1,80%	103,00	106,60	104,61	3.014.217.608	28.813.597
SAMAT	6,24	6,24	6,25	5,41%	5,86	6,25	6,09	20.595.646	3.382.817
SANEL	39,82	39,80	39,82	1,27%	37,98	41,20	39,59	22.052.419	557.022
SANFM	7,31	7,30	7,31	-0,41%	7,27	7,43	7,34	39.759.043	5.416.671
SANKO	22,54	22,54	22,56	-0,97%	22,50	22,88	22,64	10.711.309	473.052
SARKY	40,96	40,94	40,96	-3,31%	40,40	42,40	41,03	778.572.622	18.975.841
SASA	2,51	2,51	2,52	-0,79%	2,50	2,58	2,54	4.360.118.655	1.719.308.244
SAYAS	45,82	45,82	45,88	9,62%	41,70	45,88	43,58	128.514.409	2.949.072
SDTTR	192,80	192,80	192,90	-0,10%	191,60	195,00	193,36	103.684.077	536.230
SEGMN	47,24	47,12	47,24	-1,25%	45,40	49,00	46,90	524.325.255	11.179.179
SEGYO	5,12	5,12	5,13	3,23%	4,88	5,16	5,00	74.363.448	14.875.676
SEKFK	9,43	9,41	9,43	-5,13%	9,30	9,83	9,47	21.038.613	2.222.525
SEKUR	5,05	5,05	5,06	-1,37%	4,91	5,33	5,14	21.943.682	4.267.445
SELEC	84,70	84,70	84,80	0,47%	83,60	86,00	84,75	117.420.906	1.385.578
SELVA	2,59	2,58	2,59	0,00%	2,56	2,66	2,60	143.600.796	55.138.466
SERNT	8,45	8,44	8,45	1,44%	8,29	8,52	8,41	63.249.150	7.519.178
SEYKM	5,70	5,66	5,70	8,16%	5,17	5,77	5,39	12.305.682	2.281.267
SILVR	2,86	2,85	2,86	-0,69%	2,82	2,87	2,84	8.391.879	2.957.186
SISE	47,20	47,20	47,22	-2,24%	47,08	48,48	47,81	3.734.324.004	78.103.815
SKBNK	9,88	9,87	9,88	1,33%	9,59	9,91	9,73	525.386.879	53.976.525
SKTAS	3,92	3,91	3,92	2,62%	3,82	3,92	3,88	27.901.571	7.186.774
SKYLP	305,00	303,50	305,75	-1,29%	301,25	312,75	305,27	24.847.123	81.393
SKYMD	12,24	12,24	12,26	-0,33%	12,18	12,36	12,27	28.616.841	2.332.005
SMART	23,78	23,74	23,78	1,71%	23,20	24,02	23,53	15.857.991	674.038
SMRTG	8,04	8,03	8,04	0,37%	7,98	8,11	8,03	70.182.179	8.735.820
SMRVA	66,90	66,90	66,95	0,98%	65,65	67,70	66,56	207.043.897	3.110.746
SNGYO	5,05	5,04	5,05	0,40%	4,99	5,09	5,03	121.134.306	24.067.001
SNICA	4,59	4,58	4,59	2,23%	4,45	4,64	4,56	129.967.629	28.520.402
SNPAM	23,98	-	-	-0,75%	23,98	24,50	24,10	628.369	26.076
SODSN	12,00	-	-	0,00%	12,00	12,00	12,00	3.623.436	301.953
SOKE	13,25	13,24	13,26	0,53%	13,00	13,29	13,17	26.515.525	2.014.121
SOKM	66,05	66,05	66,10	1,77%	63,60	66,70	65,45	386.469.677	5.905.193
SONME	154,80	154,50	154,80	-0,83%	154,00	157,80	155,82	6.862.573	44.041
SRVGY	3,41	3,40	3,41	-0,29%	3,40	3,46	3,42	78.187.157	22.851.770
SUMAS	288,00	-	-	-2,70%	286,00	288,00	287,22	481.090	1.675
SUNTK	40,60	40,60	40,64	0,05%	40,44	40,98	40,69	46.298.583	1.137.887
SURGY	55,40	55,40	55,45	6,64%	52,00	56,35	54,26	826.076.382	15.225.223
SUWEN	8,69	8,69	8,70	0,12%	8,58	8,78	8,68	42.497.078	4.897.881
TABGD	267,00	267,00	267,50	4,30%	255,00	281,50	267,29	510.639.302	1.910.408
TARKM	407,50	407,50	407,75	-1,87%	405,00	424,00	413,62	84.233.260	203.651
TATEN	10,20	10,19	10,20	-1,83%	10,11	10,48	10,29	210.280.061	20.443.357
TATGD	14,22	14,22	14,25	-1,11%	14,20	14,42	14,28	11.005.496	770.479
TAVHL	355,75	355,50	355,75	-3,00%	354,00	366,75	359,86	529.855.508	1.472.415
TBORG	176,70	176,60	176,70	0,40%	174,40	178,80	177,18	44.961.645	253.763
TCELL	117,80	117,70	117,80	0,68%	116,40	118,10	117,26	3.845.591.006	32.794.695
TCKRC	90,75	90,70	90,75	1,74%	88,85	92,55	91,13	188.133.346	2.064.519
TDGYO	24,96	24,94	24,96	-2,88%	24,82	25,58	25,18	18.573.307	737.620
TEHOL	13,97	13,97	13,98	1,31%	13,69	14,47	14,12	2.565.401.121	181.674.481
TEKTU	10,31	10,31	-	9,91%	9,38	10,31	10,02	378.322.815	37.761.773
TERA	216,90	216,90	217,00	2,31%	208,00	218,60	215,38	2.381.028.673	11.055.052
TEZOL	13,92	13,91	13,93	-0,93%	13,49	14,09	13,76	131.044.558	9.524.418
TGSAS	162,30	162,10	162,50	-0,98%	160,90	164,00	162,45	19.124.467	117.723
THYAO	331,50	331,50	331,75	0,61%	327,75	333,25	330,60	15.941.177.162	48.219.227
TKFEN	82,60	82,60	82,65	-2,25%	82,20	85,95	84,13	349.965.284	4.159.757
TKNSA	24,22	24,22	24,24	-0,90%	24,14	24,70	24,32	48.658.943	2.000.807
TLMAN	101,70	101,60	101,70	-0,78%	101,40	103,90	102,41	8.895.348	86.857
TMPOL	423,75	422,00	423,75	2,11%	409,25	432,25	416,86	167.453.432	401.706
TMSN	111,70	111,60	111,70	-1,06%	111,10	113,60	112,14	72.527.038	646.778
TNZTP	26,24	26,18	26,24	0,46%	25,76	26,72	26,42	121.086.379	4.582.992
TOASO	313,25	313,25	313,50	-1,18%	312,50	325,50	318,22	2.246.192.471	7.059.001
TRALT	52,40	52,35	52,40	8,40%	47,66	52,50	50,19	7.772.872.064	154.885.886
TRCAS	50,30	50,30	50,35	-1,95%	49,44	51,45	50,41	60.942.302	1.208.994
TRENJ	106,00	106,00	106,20	4,02%	100,50	107,00	103,84	327.028.768	3.149.348
TRGYO	82,95	82,95	83,00	-0,78%	82,75	83,95	83,23	47.648.623	572.495
TRHOL	722,00	722,00	727,00	-0,82%	718,50	747,50	726,51	141.965.898	195.408
TRILC	18,47	18,45	18,47	-0,16%	18,34	18,61	18,49	44.539.884	2.409.263
TRMET	135,70	135,60	135,70	3,19%	129,90	136,20	133,15	875.689.267	6.576.715
TSGYO	7,82	7,79	7,82	-1,01%	7,75	7,95	7,84	12.934.855	1.650.354
TSKB	13,41	13,41	13,42	0,22%	13,32	13,52	13,43	362.354.171	26.980.905
TSPOR	1,09	1,08	1,09	0,93%	1,07	1,09	1,08	183.338.903	169.210.206
TTKOM	66,80	66,75	66,80	-0,74%	66,50	68,55	67,50	1.736.786.570	25.735.130
TTRAK	567,50	567,00	567,50	-6,58%	565,00	585,00	576,64	565.589.961	980.830
TUCLK	5,23	5,23	5,24	-3,33%	5,21	5,46	5,29	96.201.656	18.189.945
TUKAS	2,85	2,84	2,85	-1,72%	2,84	2,91	2,88	277.221.096	96.400.232
TUPRS	214,20	214,10	214,20	-2,55%	213,50	222,00	217,50	5.457.960.966	25.094.624
TUREX	7,69	7,69	7,70	1,05%	7,57	7,75	7,69	162.214.183	21.085.699
TURGG	29,16	29,12	29,16	2,75%	28,18	30,00	29,23	24.983.710	854.812
TURSG	12,51	12,50	12,51	5,39%	11,91	12,78	12,48	1.659.723.101	132.980.197
UCAYM	34,06	34,06	34,08	-5,18%	34,00	36,68	35,13	1.535.911.820	43.716.480
UFUK	1.555,00	1.554,00	1.559,00	-0,32%	1.534,00	1.576,00	1.561,37	10.042.702	6.432
ULAS	31,66	31,66	31,68	4,83%	29,70	32,26	30,97	28.980.856	935.641
ULKER	132,50	132,40	132,50	-2,43%	132,20	138,00	134,17	764.195.240	5.695.825
ULUFA	4,20	4,20	4,21	1,45%	4,13	4,32	4,24	72.863.897	17.178.326
ULUSE	201,50	201,40	201,90	3,76%	192,20	206,70	201,88	78.441.979	388.558
ULUUN	7,67	7,67	7,69	1,05%	7,47	7,74	7,59	64.178.947	8.456.552
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,57	16,56	16,60	-2,36%	16,49	17,27	16,68	30.140.848	1.806.577
USAK	1,81	1,80	1,81	-1,09%	1,80	1,84	1,82	246.851.444	135.444.783
VAKBN	36,70	36,68	36,70	-1,13%	36,36	38,12	37,10	2.907.981.246	78.377.880
VAKFA	13,98	13,98	13,99	-0,78%	13,97	14,21	14,08	470.757.772	33.442.653
VAKFN	2,07	2,06	2,07	-0,48%	2,05	2,10	2,08	162.671.031	78.272.755
VAKKO	66,85	66,80	66,85	0,15%	66,20	68,05	67,09	53.329.809	794.903
VANGD	61,05	60,95	61,05	1,75%	57,90	62,20	59,62	32.970.543	553.000
VBTYZ	21,34	21,32	21,34	-3,00%	20,94	22,98	21,84	143.820.704	6.585.878
VERTU	41,90	41,84	41,90	-0,95%	41,60	42,54	42,06	41.088.684	976.900
VERUS	266,25	266,25	267,00	-2,92%	263,25	278,75	271,14	35.552.110	131.120
VESBE	8,47	8,45	8,47	0,12%	8,40	8,54	8,48	66.059.608	7.788.651
VESTL	31,84	31,82	31,84	-0,75%	31,70	32,44	32,07	89.143.268	2.779.455
VKFYO	44,24	44,02	44,10	-3,11%	43,90	45,50	44,64	19.128.756	428.499
VKGYO	2,91	2,90	2,91	0,69%	2,89	2,94	2,92	87.658.412	30.006.233
VKING	32,12	32,12	32,16	-1,47%	31,90	32,90	32,38	22.007.542	679.730
VRGYO	2,55	2,54	2,55	1,59%	2,50	2,60	2,55	90.420.803	35.477.244
VSNMD	95,30	95,30	95,35	-0,83%	93,35	101,10	96,36	841.730.534	8.735.620
YAPRK	273,00	272,75	273,00	-0,18%	271,00	283,25	278,10	126.639.776	455.375
YATAS	45,82	45,76	45,82	0,09%	45,48	46,74	45,96	51.001.138	1.109.774
YAYLA	28,56	28,54	28,60	0,35%	28,36	29,26	28,83	40.770.382	1.414.268
YBTAS	20,80	-	-	1,96%	20,80	20,80	20,80	1.173.182	56.403
YEOTK	40,80	40,80	40,82	-1,64%	40,72	41,70	41,12	208.631.631	5.074.310
YESIL	2,00	1,99	2,00	0,00%	1,98	2,08	2,02	96.707.031	47.904.144
YGGYO	152,40	152,40	152,60	-0,65%	150,10	153,90	151,74	23.566.729	155.313
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,60	25,58	25,60	-1,84%	25,48	26,18	25,76	62.155.364	2.412.845
YKBNK	39,60	39,60	39,62	-0,25%	39,24	39,92	39,59	5.230.214.767	132.127.012
YKSLN	3,25	3,24	3,25	0,93%	3,21	3,31	3,26	39.222.345	12.046.128
YONGA	57,00	-	-	2,24%	55,25	57,00	56,09	957.973	17.079
YUNSA	10,15	10,14	10,16	0,59%	9,85	10,54	10,13	352.899.763	34.823.304
YYAPI	1,82	1,82	1,83	0,00%	1,81	1,87	1,84	160.415.473	87.166.272
YYLGD	14,00	14,00	14,01	0,72%	13,64	14,16	13,90	193.282.268	13.906.419
ZEDUR	8,73	8,72	8,74	2,22%	8,45	8,82	8,63	51.044.250	5.916.592
ZERGY	22,54	22,54	-	9,95%	21,06	22,54	22,07	1.664.237.370	75.405.016
ZGYO	30,50	30,50	-	9,95%	28,70	30,50	30,22	286.536.078	9.481.752
ZOREN	3,52	3,51	3,52	-0,85%	3,49	3,59	3,55	432.740.724	121.780.948
ZRGYO	23,10	23,10	23,12	2,03%	22,56	23,70	23,11	41.382.737	1.790.570

Midas’ın Kulakları

Tümünü Gör

Şub 10, 2026 • 24 dakika once

Robinhood Markets dördüncü çeyrek bilançosunu açıklayacak

Şub 10, 2026 • 39 dakika once

Deutsche Bank, TCMB'den 100 baz puan faiz indirimi bekliyor

Şub 10, 2026 • 49 dakika once

Trump yönetimi TSMC yatırımıyla çip vergisinden muafiyet planlıyor

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