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	16,09	16,07	16,09	-0,06%	15,92	16,57	16,19	134.481.958	8.305.673
A1YEN	30,90	30,88	30,90	0,32%	30,74	31,20	30,89	37.375.490	1.210.050
ACSEL	114,70	114,70	114,80	2,69%	113,40	118,80	115,68	49.675.528	429.439
ADEL	38,02	38,00	38,04	8,38%	35,24	38,20	37,05	162.145.838	4.375.976
ADESE	1,18	1,18	1,19	0,00%	1,17	1,21	1,18	366.044.339	309.255.950
ADGYO	63,85	63,75	63,85	2,74%	62,20	64,60	63,76	32.990.113	517.393
AEFES	20,46	20,44	20,46	1,39%	20,38	20,70	20,53	636.967.646	31.021.953
AFYON	14,66	14,65	14,66	1,52%	14,47	14,70	14,64	21.673.367	1.480.044
AGESA	240,70	240,70	240,80	-1,07%	238,60	243,10	240,50	90.864.271	377.807
AGHOL	35,34	35,32	35,34	1,26%	34,90	35,84	35,43	198.651.385	5.606.694
AGROT	3,25	3,24	3,25	2,85%	3,18	3,28	3,24	80.207.079	24.742.204
AGYO	7,75	7,74	7,75	0,65%	7,66	7,79	7,73	1.790.902	231.837
AHGAZ	25,14	25,14	25,16	-0,08%	25,08	25,32	25,18	53.147.697	2.110.487
AHSGY	26,04	26,00	26,04	7,60%	24,28	26,24	25,30	25.273.230	998.938
AKBNK	85,30	85,25	85,30	1,73%	84,75	86,35	85,58	7.721.882.341	90.228.674
AKCNS	205,50	205,50	205,70	5,22%	197,30	206,20	201,98	346.537.413	1.715.697
AKENR	11,30	11,28	11,30	2,08%	11,13	11,50	11,34	129.676.111	11.436.419
AKFGY	2,99	2,98	2,99	1,01%	2,97	3,01	2,99	44.816.572	15.009.627
AKFIS	22,50	22,50	22,52	1,44%	22,18	22,60	22,40	31.932.117	1.425.262
AKFYE	19,14	19,13	19,14	0,58%	18,96	19,27	19,08	92.683.269	4.857.522
AKGRT	8,41	8,40	8,41	1,08%	8,38	8,52	8,46	55.353.350	6.546.108
AKHAN	26,00	26,00	-	9,98%	26,00	26,00	26,00	9.718.150	373.775
AKMGY	218,70	218,70	219,70	0,88%	216,80	220,00	218,86	2.074.601	9.479
AKSA	10,76	10,75	10,76	1,51%	10,66	10,80	10,74	125.733.847	11.712.897
AKSEN	68,85	68,85	68,90	2,00%	67,95	70,05	69,20	323.660.188	4.677.150
AKSGY	8,55	8,55	8,56	0,94%	8,47	8,56	8,52	20.396.189	2.392.658
AKSUE	23,04	23,06	23,08	1,68%	22,68	23,18	22,99	15.090.141	656.308
AKYHO	2,97	2,92	2,97	3,48%	2,81	2,99	2,92	7.458.746	2.557.741
ALARK	112,60	112,50	112,60	1,26%	111,80	113,50	112,53	649.408.080	5.770.952
ALBRK	9,02	9,02	9,03	2,27%	8,90	9,11	9,04	137.593.908	15.224.620
ALCAR	903,50	903,00	903,50	2,03%	894,50	909,00	904,38	31.470.493	34.798
ALCTL	140,00	139,70	140,00	1,74%	136,90	140,10	138,40	41.629.292	300.790
ALFAS	41,78	41,76	41,78	1,61%	41,24	41,78	41,54	40.695.243	979.642
ALGYO	5,30	5,29	5,30	0,19%	5,26	5,33	5,29	58.010.050	10.977.334
ALKA	13,11	13,11	13,12	0,92%	13,00	13,29	13,11	63.565.543	4.847.241
ALKIM	19,09	19,09	19,11	1,01%	18,95	19,15	19,07	17.985.204	943.005
ALKLC	249,60	249,60	250,00	-2,12%	245,50	257,00	249,96	283.775.685	1.135.278
ALTINS1	86,66	86,65	86,66	0,44%	86,28	87,77	87,00	1.684.455.482	19.361.531
ALTNY	15,92	15,91	15,92	1,79%	15,66	15,97	15,79	196.129.734	12.421.880
ALVES	4,06	4,06	4,07	2,78%	4,03	4,25	4,14	913.369.090	220.899.343
ANELE	16,33	16,32	16,34	1,05%	16,19	16,49	16,32	15.260.253	934.977
ANGEN	11,39	11,38	11,40	1,79%	11,28	11,41	11,35	9.149.405	805.991
ANHYT	117,10	117,00	117,10	1,47%	115,60	118,20	117,27	48.191.951	410.951
ANSGR	27,04	27,04	27,06	0,52%	27,02	27,48	27,22	113.744.829	4.178.873
ARASE	82,45	82,45	82,60	0,92%	81,20	83,00	82,13	18.287.772	222.666
ARCLK	124,90	124,90	125,00	1,54%	124,70	126,50	125,38	444.186.828	3.542.773
ARDYZ	44,32	44,32	44,36	1,47%	43,92	44,92	44,41	68.424.135	1.540.706
ARENA	28,12	28,10	28,12	-1,75%	27,86	28,48	28,07	43.250.558	1.540.659
ARFYE	29,90	29,88	29,90	5,06%	28,60	30,20	29,61	338.345.085	11.426.128
ARMGD	86,65	86,55	86,65	-0,29%	86,10	89,50	87,92	88.323.476	1.004.575
ARSAN	4,61	4,60	4,61	3,13%	4,55	4,89	4,72	298.860.628	63.282.620
ARTMS	41,68	41,62	41,66	6,87%	39,12	41,80	40,69	87.108.543	2.140.701
ARZUM	2,83	2,83	-	9,69%	2,56	2,83	2,78	164.699.279	59.229.801
ASELS	292,25	292,00	292,25	1,48%	287,25	294,25	291,32	5.818.726.766	19.973.742
ASGYO	11,45	11,45	11,46	1,69%	11,29	11,49	11,40	17.555.033	1.539.684
ASTOR	159,50	159,40	159,50	4,93%	152,90	160,00	156,29	3.581.782.558	22.917.563
ASUZU	64,25	64,25	64,30	1,10%	63,60	64,75	64,24	39.198.719	610.185
ATAGY	13,52	13,52	13,53	0,82%	13,40	13,54	13,47	4.326.055	321.265
ATAKP	56,75	56,70	56,75	1,07%	56,35	57,55	56,68	40.625.121	716.714
ATATP	153,00	153,00	153,20	2,20%	150,50	153,40	152,15	62.101.039	408.159
ATEKS	111,10	-	-	10,00%	109,00	111,10	110,61	6.182.758	55.899
ATLAS	9,97	9,97	-	9,92%	8,50	9,97	9,46	32.947.146	3.483.641
ATSYH	63,20	-	-	3,61%	63,00	63,20	63,16	1.156.781	18.316
AVGYO	12,72	12,70	12,73	5,12%	12,16	12,91	12,65	36.657.840	2.899.098
AVHOL	38,98	38,96	39,00	2,20%	38,20	39,00	38,70	24.799.549	640.776
AVOD	5,20	5,19	5,21	1,76%	5,04	5,35	5,18	191.387.712	36.976.877
AVPGY	54,25	54,20	54,25	1,02%	53,80	54,25	54,04	39.049.527	722.606
AVTUR	18,02	18,01	18,10	-0,06%	17,75	18,30	18,01	7.030.869	390.322
AYCES	503,50	503,00	504,00	0,50%	500,00	517,50	506,86	28.152.740	55.543
AYDEM	26,40	26,38	26,40	1,62%	25,80	26,50	26,18	56.291.023	2.150.558
AYEN	27,68	27,72	27,76	1,76%	27,56	27,88	27,71	10.437.723	376.716
AYES	22,70	-	-	2,53%	22,50	22,72	22,64	1.395.975	61.650
AYGAZ	231,70	231,60	231,70	0,22%	231,30	235,00	233,05	88.778.211	380.942
AZTEK	4,75	4,74	4,76	2,37%	4,65	4,78	4,74	20.359.669	4.295.092
BAGFS	30,20	30,18	30,22	1,75%	29,68	30,54	30,21	20.783.714	687.959
BAHKM	135,10	135,10	135,30	4,73%	127,50	137,00	132,72	185.388.534	1.396.806
BAKAB	40,78	40,78	40,80	2,82%	39,58	41,10	40,46	6.246.186	154.399
BALAT	105,00	-	-	1,94%	102,40	105,00	103,63	2.410.205	23.257
BALSU	16,69	16,68	16,69	1,09%	16,53	16,88	16,69	105.669.468	6.332.901
BANVT	170,30	170,30	170,40	0,77%	168,50	171,70	170,15	33.141.216	194.775
BARMA	45,32	45,28	45,34	0,71%	44,04	46,02	45,09	56.159.729	1.245.384
BASCM	16,30	-	-	1,94%	16,30	16,30	16,30	1.823.139	111.849
BASGZ	45,02	45,00	45,02	1,72%	44,36	45,40	44,95	5.126.343	114.055
BAYRK	4,66	4,65	4,66	2,42%	4,52	4,67	4,58	37.101.484	8.097.770
BEGYO	4,82	4,81	4,82	0,84%	4,80	4,89	4,85	39.059.896	8.056.677
BERA	20,92	20,88	20,92	6,19%	19,74	21,66	21,14	970.388.222	45.902.470
BESLR	14,21	14,21	14,22	1,50%	14,08	14,28	14,20	23.105.183	1.627.432
BEYAZ	29,50	29,46	29,50	1,17%	29,32	29,60	29,47	22.063.714	748.738
BFREN	164,40	164,40	164,60	-0,36%	163,50	166,90	164,43	58.288.844	354.488
BIENY	24,34	24,32	24,34	2,01%	23,88	24,62	24,31	80.438.413	3.309.305
BIGCH	55,50	55,45	55,55	1,09%	54,20	56,75	55,54	43.507.619	783.360
BIGEN	9,80	9,80	9,81	2,94%	9,59	9,89	9,74	63.925.088	6.561.674
BIGTK	312,25	312,25	-	9,95%	287,00	312,25	303,35	84.574.094	278.801
BIMAS	705,00	705,00	705,50	3,22%	688,50	708,50	700,41	3.394.738.675	4.846.813
BINBN	207,60	207,60	-	9,96%	186,00	207,60	202,30	525.686.207	2.598.532
BINHO	10,73	10,73	-	9,94%	9,85	10,73	10,28	1.222.380.421	118.970.617
BIOEN	19,69	19,69	19,70	2,39%	19,30	19,93	19,76	57.410.590	2.905.689
BIZIM	31,96	31,94	31,98	1,27%	31,82	32,30	32,06	7.633.768	238.097
BJKAS	1,60	1,59	1,60	2,56%	1,56	1,60	1,59	33.635.579	21.208.489
BLCYT	47,06	47,04	47,12	1,73%	45,94	47,24	46,60	35.239.993	756.184
BLUME	45,80	45,82	45,84	2,28%	44,80	46,14	45,50	57.329.130	1.259.957
BMSCH	18,50	18,48	18,51	0,43%	18,35	18,81	18,48	30.134.660	1.630.312
BMSTL	111,90	111,70	111,90	-0,53%	111,20	114,40	112,31	141.992.205	1.264.273
BNTAS	6,70	6,69	6,70	2,92%	6,55	6,75	6,69	31.062.680	4.640.791
BOBET	20,80	20,78	20,80	1,46%	20,66	20,90	20,79	33.980.736	1.634.688
BORLS	2,77	2,77	2,78	5,32%	2,64	2,81	2,74	94.778.500	34.552.082
BORSK	6,27	6,27	6,28	1,46%	6,20	6,35	6,27	42.301.735	6.744.160
BOSSA	7,00	7,00	7,02	2,34%	6,86	7,05	6,98	11.769.868	1.685.395
BRISA	93,50	93,35	93,50	1,30%	92,30	93,95	93,37	9.571.098	102.507
BRKO	14,10	-	-	4,44%	14,00	14,10	14,09	18.724.884	1.329.103
BRKSN	9,12	9,12	9,13	3,17%	8,84	9,12	9,02	7.407.445	821.044
BRKVY	112,20	112,20	112,30	-1,15%	111,70	115,50	113,56	62.684.022	551.984
BRLSM	15,59	15,60	15,62	0,91%	15,59	15,98	15,77	88.233.975	5.594.670
BRMEN	10,50	-	-	3,45%	10,48	10,50	10,48	992.149	94.669
BRSAN	743,00	742,50	743,00	9,26%	684,50	747,50	723,53	1.608.780.947	2.223.507
BRYAT	2.433,00	2.432,00	2.433,00	4,42%	2.341,00	2.452,00	2.408,02	682.389.296	283.382
BSOKE	29,86	29,84	29,88	5,89%	28,30	30,30	29,55	223.351.515	7.558.236
BTCIM	4,94	4,93	4,94	2,28%	4,87	5,02	4,97	503.413.900	101.288.803
BUCIM	6,83	6,82	6,83	0,74%	6,80	6,84	6,82	35.102.890	5.149.858
BULGS	46,98	46,96	46,98	3,03%	45,90	47,36	46,68	252.867.332	5.416.739
BURCE	63,25	63,20	63,25	-3,44%	61,25	66,30	63,77	82.543.517	1.294.381
BURVA	814,00	814,00	815,00	-0,55%	770,00	870,50	807,94	46.234.601	57.225
BVSAN	116,60	116,60	116,70	2,10%	115,10	117,50	116,42	51.830.088	445.200
BYDNR	39,10	38,72	39,10	4,71%	36,54	40,04	39,17	19.894.724	507.943
CANTE	1,82	1,81	1,82	1,68%	1,81	1,85	1,83	645.939.535	353.851.915
CASA	100,00	-	-	0,40%	99,60	100,00	99,93	756.031	7.566
CATES	41,50	41,50	41,54	1,22%	41,00	42,16	41,69	25.703.802	616.519
CCOLA	74,85	74,80	74,85	2,60%	73,70	75,25	74,76	166.259.677	2.223.819
CELHA	10,50	10,50	10,51	2,94%	10,20	10,57	10,40	17.967.556	1.727.397
CEMAS	6,02	6,02	6,03	0,33%	5,87	6,25	6,06	295.522.758	48.792.170
CEMTS	12,51	12,51	12,52	3,22%	12,14	12,55	12,40	39.816.833	3.211.989
CEMZY	62,20	62,10	62,30	1,80%	60,75	63,65	62,36	225.126.020	3.610.181
CEOEM	22,26	22,24	22,26	3,06%	21,74	22,30	22,08	11.618.647	526.127
CGCAM	37,08	37,08	37,10	-0,05%	36,78	37,78	37,24	96.991.478	2.604.446
CIMSA	51,65	51,65	51,70	1,97%	50,75	51,90	51,33	340.408.343	6.632.389
CLEBI	1.831,00	1.830,00	1.831,00	1,05%	1.828,00	1.858,00	1.841,06	89.134.851	48.415
CMBTN	1.974,00	1.974,00	1.977,00	3,57%	1.910,00	2.000,00	1.958,11	59.777.183	30.528
CMENT	344,00	-	-	0,00%	344,00	344,00	344,00	1.544.216	4.489
CONSE	3,49	3,49	3,50	5,76%	3,31	3,56	3,48	85.985.245	24.681.360
COSMO	225,10	225,10	225,70	0,04%	220,10	227,30	223,88	10.414.429	46.518
CRDFA	73,05	73,05	73,25	-0,20%	70,00	74,95	72,91	40.576.262	556.521
CRFSA	130,50	130,30	130,50	3,57%	127,10	130,90	129,56	35.889.175	277.003
CUSAN	31,30	31,24	31,30	2,96%	30,62	32,30	31,49	79.872.543	2.536.880
CVKMD	42,78	42,78	42,80	1,62%	42,66	45,98	44,48	1.466.106.950	32.962.325
CWENE	32,10	32,08	32,10	1,26%	31,80	32,76	32,06	984.056.962	30.692.854
DAGI	6,44	6,43	6,44	3,37%	6,24	6,49	6,38	34.258.490	5.372.831
DAPGM	11,91	11,90	11,91	5,40%	11,30	12,09	11,73	221.578.491	18.891.208
DARDL	2,34	2,34	2,35	1,30%	2,33	2,39	2,36	29.315.480	12.438.300
DCTTR	8,13	8,13	8,14	0,37%	8,11	8,25	8,15	23.399.669	2.872.359
DENGE	2,80	2,79	2,80	0,72%	2,77	2,85	2,81	32.007.975	11.405.448
DERHL	14,28	14,28	14,29	0,07%	14,22	14,48	14,34	81.138.912	5.658.999
DERIM	39,58	39,52	39,58	4,99%	37,50	39,58	38,83	21.792.048	561.246
DESA	11,84	11,83	11,85	-0,08%	11,77	11,93	11,85	8.164.478	688.815
DESPC	48,40	48,42	48,50	2,33%	47,28	48,50	48,15	8.642.365	179.501
DEVA	75,40	75,40	75,45	0,47%	74,00	76,30	75,10	64.281.908	855.965
DGATE	72,55	72,45	72,55	-0,62%	72,45	74,95	73,52	10.349.158	140.766
DGGYO	31,58	31,52	31,54	0,45%	31,22	31,72	31,54	2.262.147	71.713
DGNMO	5,12	5,11	5,12	2,61%	5,04	5,14	5,10	4.378.591	858.175
DIRIT	25,50	-	-	2,08%	24,70	25,50	25,31	1.000.581	39.538
DITAS	45,36	-	45,36	-10,00%	45,36	47,98	45,78	110.235.541	2.408.068
DMLKTG	5,81	5,81	5,82	0,17%	5,79	5,82	5,80	63.825.687	11.002.308
DMRGD	3,91	3,90	3,91	0,77%	3,86	4,09	3,96	153.081.485	38.653.807
DMSAS	9,26	9,26	9,28	0,43%	9,19	9,33	9,24	25.600.791	2.770.454
DNISI	23,62	23,58	23,62	3,87%	22,84	23,98	23,24	50.569.968	2.175.889
DOAS	238,60	238,50	238,70	3,56%	232,20	240,00	237,05	707.463.081	2.984.507
DOCO	10.180,00	10.167,50	10.180,00	0,39%	10.140,00	10.377,50	10.271,88	52.879.653	5.148
DOFER	32,24	32,24	32,26	-0,68%	32,20	32,82	32,45	39.582.568	1.219.727
DOFRB	97,25	97,25	97,30	2,69%	95,00	98,70	97,37	1.096.819.079	11.264.365
DOGUB	35,20	35,20	-	10,00%	31,70	35,20	34,13	22.940.816	672.156
DOHOL	20,92	20,90	20,92	0,77%	20,84	21,26	21,05	104.299.195	4.955.432
DOKTA	25,74	25,74	25,78	0,94%	25,50	26,04	25,83	8.670.055	335.661
DSTKF	768,00	768,00	768,50	-9,91%	767,50	855,50	773,85	1.409.619.234	1.821.563
DUNYH	112,40	112,40	112,50	0,99%	111,50	114,90	113,20	65.323.925	577.055
DURDO	3,78	3,78	3,79	3,00%	3,68	3,80	3,74	16.466.471	4.402.242
DURKN	18,70	18,69	18,74	8,03%	17,22	18,74	17,95	57.768.855	3.218.731
DYOBY	14,07	14,05	14,07	1,37%	13,96	14,13	14,04	14.107.980	1.004.934
DZGYO	9,08	9,07	9,08	3,65%	8,85	9,09	8,96	18.783.705	2.095.682
EBEBK	62,90	62,85	62,90	3,62%	62,00	63,75	63,07	44.954.484	712.788
ECILC	117,40	117,40	117,50	8,70%	108,50	117,40	113,63	416.257.321	3.663.223
ECOGR	24,86	24,82	24,86	3,93%	24,08	24,94	24,65	235.156.622	9.539.940
ECZYT	322,75	322,75	323,00	3,36%	313,50	325,00	320,32	90.680.439	283.097
EDATA	10,42	10,41	10,43	8,54%	9,90	10,56	10,32	358.333.363	34.726.511
EDIP	37,34	37,30	37,34	1,85%	36,80	37,50	37,27	18.634.347	499.959
EFOR	22,74	22,72	22,74	-1,90%	22,46	24,06	22,99	555.692.531	24.171.923
EGEEN	7.312,50	7.312,50	7.315,00	1,70%	7.212,50	7.337,50	7.290,98	76.321.935	10.468
EGEGY	32,60	32,56	32,60	0,12%	32,32	33,16	32,69	37.389.257	1.143.873
EGEPO	11,45	11,44	11,46	6,02%	10,87	11,60	11,18	65.249.153	5.838.309
EGGUB	96,05	96,00	96,05	0,58%	95,50	97,10	96,16	39.466.582	410.441
EGPRO	26,02	26,00	26,02	3,25%	25,34	26,04	25,75	16.824.559	653.374
EGSER	3,26	3,26	3,27	2,19%	3,18	3,27	3,23	9.589.557	2.966.416
EKGYO	24,22	24,20	24,22	1,94%	23,96	24,36	24,16	1.529.422.642	63.294.917
EKIZ	128,00	-	-	-1,54%	128,00	130,00	129,66	820.232	6.326
EKOS	5,82	5,81	5,82	0,34%	5,57	5,89	5,83	36.618.457	6.279.132
EKSUN	5,73	5,73	5,74	0,88%	5,68	5,81	5,76	18.463.661	3.203.678
ELITE	32,60	32,58	32,60	-0,06%	32,00	33,10	32,69	44.879.632	1.372.793
EMKEL	21,84	21,82	21,84	-0,91%	21,46	23,30	22,27	428.129.230	19.221.611
EMNIS	167,00	-	-	2,90%	162,30	167,00	163,77	876.975	5.355
ENDAE	15,28	15,27	15,28	4,09%	14,73	15,35	14,96	42.079.824	2.812.521
ENERY	9,48	9,48	9,50	0,64%	9,46	9,66	9,53	70.507.688	7.401.238
ENJSA	106,80	106,80	106,90	0,56%	105,80	109,20	106,72	154.962.770	1.452.066
ENKAI	96,85	96,80	96,85	2,49%	94,85	97,55	96,72	546.539.759	5.650.547
ENSRI	27,58	27,56	27,60	0,29%	27,00	28,02	27,56	89.666.821	3.253.163
ENTRA	11,64	11,63	11,64	7,08%	10,90	11,70	11,33	292.644.189	25.820.112
EPLAS	6,98	6,96	6,98	-0,29%	6,93	7,05	6,97	13.747.598	1.971.741
ERBOS	214,20	214,30	214,60	1,95%	210,30	215,70	214,06	9.847.626	46.004
ERCB	62,35	62,35	62,40	0,56%	62,00	62,85	62,37	105.283.255	1.688.168
EREGL	29,96	29,94	29,96	3,24%	29,22	30,04	29,63	4.317.612.490	145.744.295
ERSU	17,90	17,89	17,90	1,30%	17,65	18,11	17,92	5.226.466	291.740
ESCAR	27,18	27,18	27,20	-1,52%	27,04	27,62	27,25	59.846.966	2.196.482
ESCOM	3,81	3,80	3,81	3,81%	3,77	3,87	3,82	59.628.358	15.603.803
ESEN	3,92	3,91	3,92	0,51%	3,88	3,98	3,91	174.955.586	44.718.107
ETILR	4,08	4,07	4,08	0,99%	4,06	4,13	4,08	11.785.719	2.886.557
ETYAT	26,44	26,40	26,44	-0,15%	25,12	26,46	25,70	5.962.881	232.053
EUHOL	13,40	-	-	2,60%	13,10	13,40	13,23	4.775.257	360.827
EUKYO	16,88	16,75	16,80	2,43%	15,96	17,11	16,48	6.812.628	413.438
EUPWR	40,22	40,18	40,22	1,31%	39,90	40,66	40,12	203.631.055	5.075.891
EUREN	5,20	5,20	5,21	2,77%	5,10	5,22	5,17	148.432.177	28.717.985
EUYO	18,48	18,17	18,48	3,59%	17,69	19,20	18,74	6.862.301	366.220
EYGYO	3,42	3,41	3,42	0,59%	3,38	3,47	3,42	12.862.323	3.758.203
FADE	16,18	16,14	16,18	2,99%	15,71	16,25	16,11	18.563.893	1.152.401
FENER	3,31	3,31	3,32	-0,90%	3,26	3,32	3,29	404.587.266	123.040.863
FLAP	9,20	9,14	9,18	2,79%	8,94	9,25	9,10	6.721.494	738.355
FMIZP	326,50	326,50	327,00	1,95%	321,50	328,50	326,46	16.420.366	50.298
FONET	3,25	3,25	3,26	3,17%	3,15	3,27	3,21	97.683.115	30.393.965
FORMT	3,64	3,64	3,65	-1,89%	3,58	3,87	3,73	654.319.662	175.578.499
FORTE	89,50	89,50	89,55	2,81%	87,80	89,60	88,88	71.869.529	808.657
FRIGO	8,73	8,72	8,73	-1,36%	8,47	8,90	8,67	154.059.403	17.770.589
FRMPL	38,14	38,12	38,14	1,44%	37,78	39,62	38,62	402.935.406	10.433.556
FROTO	118,60	118,50	118,60	2,51%	116,20	118,90	117,75	1.540.754.751	13.084.635
FZLGY	12,24	12,24	12,26	1,83%	12,11	12,37	12,27	27.156.242	2.212.835
GARAN	157,50	157,40	157,50	1,74%	155,50	159,00	157,36	3.550.016.172	22.560.189
GARFA	28,56	28,52	28,58	-0,21%	28,40	28,96	28,66	20.159.804	703.545
GATEG	344,00	-	-	0,15%	344,00	345,00	344,93	13.489.596	39.108
GEDIK	6,00	5,99	6,00	1,69%	5,91	6,01	5,98	13.974.383	2.337.722
GEDZA	29,30	29,28	29,32	2,23%	28,68	29,48	29,09	6.810.097	234.089
GENIL	124,70	124,50	124,70	3,14%	121,00	126,30	123,78	244.713.055	1.976.986
GENTS	10,45	10,44	10,45	1,16%	10,40	10,85	10,57	44.110.446	4.171.843
GEREL	19,65	19,65	-	9,96%	18,03	19,65	19,12	313.564.199	16.400.908
GESAN	56,50	56,45	56,50	2,63%	55,40	56,70	56,03	157.521.460	2.811.502
GIPTA	58,35	58,30	58,35	0,78%	58,00	58,85	58,38	75.234.363	1.288.639
GLBMD	12,89	12,89	12,90	0,23%	12,67	12,92	12,78	2.421.792	189.473
GLCVY	76,20	76,20	76,25	1,74%	74,90	77,95	76,51	78.942.212	1.031.806
GLRMK	188,90	188,70	188,90	2,16%	186,80	191,50	189,29	230.611.478	1.218.285
GLRYH	4,53	4,52	4,53	-2,16%	4,41	4,70	4,49	103.950.946	23.169.884
GLYHO	15,52	15,49	15,52	1,37%	15,30	15,71	15,54	54.521.819	3.508.651
GMTAS	26,74	26,74	26,76	3,00%	25,94	27,08	26,64	77.850.304	2.922.675
GOKNR	22,08	22,08	22,10	2,03%	21,80	22,20	22,01	57.573.337	2.615.783
GOLTS	361,75	361,75	362,00	2,48%	354,00	363,75	359,51	44.626.498	124.133
GOODY	16,05	16,04	16,06	2,16%	15,73	16,07	15,97	6.686.864	418.744
GOZDE	26,22	26,22	26,24	1,24%	26,06	26,34	26,22	35.282.810	1.345.440
GRNYO	18,29	18,29	18,30	2,41%	17,50	18,49	17,96	6.060.334	337.512
GRSEL	351,50	351,25	351,75	0,00%	348,00	355,50	351,60	89.233.703	253.795
GRTHO	244,40	244,30	244,40	-3,30%	243,10	257,50	249,01	161.438.066	648.310
GSDDE	10,22	10,21	10,22	3,34%	9,91	10,23	10,11	14.136.352	1.398.873
GSDHO	5,12	5,11	5,12	4,07%	4,95	5,16	5,10	34.636.895	6.798.587
GSRAY	1,22	1,21	1,22	5,17%	1,17	1,23	1,20	635.242.312	527.790.810
GUBRF	517,00	516,50	517,00	-0,39%	507,50	530,00	520,65	918.463.479	1.764.075
GUNDG	248,90	248,90	249,20	6,46%	232,00	254,00	243,83	201.493.381	826.355
GWIND	26,82	26,80	26,82	2,21%	26,36	26,90	26,74	98.127.605	3.670.178
GZNMI	47,28	47,28	47,30	4,83%	44,64	48,34	46,99	222.725.233	4.739.800
HALKB	45,36	45,34	45,36	4,47%	43,94	45,62	44,67	1.846.883.338	41.343.629
HATEK	15,81	15,80	15,82	4,36%	15,16	16,00	15,59	52.556.746	3.370.896
HATSN	42,44	42,46	42,50	-4,67%	41,02	43,64	42,33	194.367.764	4.591.574
HDFGS	3,21	3,20	3,21	2,23%	3,11	3,24	3,19	149.577.506	46.910.855
HEDEF	67,00	67,00	67,05	6,18%	62,20	68,00	66,01	232.960.975	3.529.305
HEKTS	3,34	3,33	3,34	5,03%	3,20	3,44	3,32	581.665.815	175.085.929
HKTM	14,05	14,05	14,07	-1,06%	13,93	14,60	14,20	114.655.586	8.075.245
HLGYO	4,53	4,53	4,54	1,34%	4,49	4,55	4,52	88.741.619	19.618.813
HOROZ	64,75	64,75	64,90	2,94%	63,45	65,85	64,63	64.976.729	1.005.352
HRKET	85,85	85,85	86,05	4,25%	82,90	88,00	85,20	135.400.999	1.589.272
HTTBT	44,92	44,90	44,94	0,81%	44,92	45,96	45,32	20.780.627	458.504
HUBVC	3,88	3,87	3,88	6,89%	3,53	3,92	3,77	34.476.010	9.137.305
HUNER	3,37	3,36	3,37	3,37%	3,28	3,39	3,35	48.905.251	14.609.347
HURGZ	5,63	5,62	5,63	0,90%	5,57	5,65	5,61	8.211.886	1.464.438
ICBCT	14,31	14,31	14,32	1,42%	14,20	14,43	14,32	9.456.682	660.487
ICUGS	2,64	2,63	2,64	0,76%	2,62	2,65	2,64	27.187.842	10.316.044
IDGYO	4,21	4,20	4,21	1,69%	4,18	4,24	4,20	6.812.519	1.621.958
IEYHO	78,00	77,95	78,00	1,10%	77,15	78,15	77,80	340.934.920	4.382.466
IHAAS	44,78	44,74	44,78	-7,29%	43,90	49,72	45,03	243.239.271	5.401.612
IHEVA	2,36	2,35	2,36	1,72%	2,31	2,41	2,37	4.769.912	2.012.133
IHGZT	1,58	1,57	1,58	2,60%	1,55	1,58	1,57	13.909.551	8.881.698
IHLAS	2,32	2,31	2,32	1,75%	2,29	2,32	2,31	103.702.032	44.983.064
IHLGM	2,06	2,05	2,06	1,98%	2,02	2,06	2,04	27.717.157	13.572.887
IHYAY	1,92	1,91	1,92	1,59%	1,89	1,93	1,91	16.605.887	8.697.544
IMASM	4,47	4,46	4,47	2,29%	4,39	4,50	4,44	95.316.994	21.448.695
INDES	8,46	8,46	8,47	1,81%	8,36	8,52	8,46	19.120.313	2.259.687
INFO	4,23	4,22	4,23	1,44%	4,18	4,24	4,21	92.906.426	22.068.907
INGRM	428,50	428,50	429,50	0,53%	424,50	432,25	428,71	7.161.956	16.706
INTEK	269,00	-	-	0,94%	266,50	269,00	267,01	1.289.117	4.828
INTEM	402,00	402,00	402,75	4,42%	385,00	412,00	396,39	44.299.570	111.758
INVEO	9,28	9,27	9,28	2,43%	9,20	9,37	9,28	48.931.711	5.274.627
INVES	233,20	232,80	233,20	1,83%	229,40	235,50	233,01	19.171.711	82.278
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,00	-	-	-0,30%	83,00	83,20	83,02	1.940.496	23.373
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	16,92	16,92	16,93	2,61%	16,63	17,24	16,97	9.778.428.035	576.281.729
ISDMR	45,44	45,40	45,44	4,51%	44,00	45,94	44,93	229.540.690	5.108.641
ISFIN	20,34	20,34	20,36	1,70%	20,10	20,68	20,44	24.537.088	1.200.310
ISGSY	87,05	87,05	87,10	2,53%	85,95	89,50	87,49	135.223.862	1.545.675
ISGYO	23,48	23,46	23,48	1,12%	23,22	23,76	23,60	17.762.552	752.796
ISKPL	11,23	11,23	11,24	1,08%	11,11	11,38	11,25	86.669.714	7.703.505
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	46,82	46,80	46,82	0,60%	46,78	47,56	47,19	215.102.911	4.558.133
ISSEN	7,55	7,55	7,56	1,62%	7,46	7,61	7,54	7.386.173	979.842
ISYAT	9,45	9,44	9,45	-0,53%	9,32	9,72	9,52	21.589.936	2.269.060
IZENR	9,75	9,74	9,75	1,67%	9,59	9,84	9,71	132.139.032	13.604.867
IZFAS	55,65	55,60	55,65	-0,63%	54,65	57,00	56,02	223.127.203	3.982.768
IZINV	66,20	66,05	66,20	1,92%	64,70	66,50	65,78	5.804.307	88.236
IZMDC	7,84	7,84	7,85	2,48%	7,72	7,93	7,81	59.509.618	7.615.929
JANTS	19,53	19,52	19,53	1,14%	19,31	19,58	19,48	23.728.837	1.218.040
KAPLM	396,00	395,50	396,00	1,28%	387,25	400,75	393,48	34.469.530	87.601
KAREL	9,11	9,10	9,11	1,22%	9,00	9,17	9,11	51.467.427	5.650.099
KARSN	10,40	10,39	10,40	3,79%	10,06	10,43	10,25	177.687.850	17.336.197
KARTN	82,40	82,40	82,55	2,87%	80,30	82,75	81,76	17.603.408	215.320
KATMR	2,88	2,87	2,88	1,77%	2,85	2,89	2,87	110.166.916	38.377.325
KAYSE	5,04	5,03	5,04	2,23%	4,97	5,06	5,02	56.848.834	11.320.552
KBORU	18,23	18,22	18,24	2,65%	17,76	18,44	18,08	172.061.687	9.515.720
KCAER	11,25	11,24	11,25	2,55%	11,08	11,28	11,22	90.502.560	8.068.815
KCHOL	208,50	208,40	208,50	1,61%	206,60	210,30	208,77	4.237.253.325	20.296.304
KENT	590,00	-	-	6,02%	585,50	590,00	588,70	4.344.597	7.380
KERVN	2,03	-	-	-0,98%	2,03	2,03	2,03	1.280.220	630.650
KFEIN	9,55	9,54	9,55	3,35%	9,24	9,60	9,51	32.025.117	3.366.812
KGYO	7,12	7,12	7,13	-0,42%	7,09	7,24	7,15	30.624.364	4.281.649
KIMMR	15,60	15,59	15,62	1,23%	15,34	15,66	15,56	3.479.529	223.597
KLGYO	6,81	6,81	6,82	2,41%	6,66	6,86	6,76	95.605.129	14.136.378
KLKIM	41,90	41,90	41,92	0,96%	41,54	42,18	41,86	59.599.441	1.423.647
KLMSN	29,90	29,86	29,90	1,91%	29,54	29,96	29,74	18.980.712	638.237
KLNMA	9,20	-	-	0,33%	9,20	9,24	9,22	1.282.040	139.089
KLRHO	591,50	591,00	592,00	4,69%	542,00	610,00	592,10	961.898.077	1.624.562
KLSER	28,60	28,58	28,60	1,06%	28,32	28,64	28,52	29.201.155	1.023.843
KLSYN	7,93	7,91	7,93	3,66%	7,70	8,06	7,89	40.982.506	5.191.372
KLYPV	64,95	64,90	64,95	-1,59%	64,50	66,95	65,37	178.878.883	2.736.290
KMPUR	15,85	15,83	15,85	3,39%	15,40	15,98	15,80	17.463.307	1.105.368
KNFRT	12,62	12,61	12,62	0,72%	12,48	12,73	12,59	26.499.958	2.104.275
KOCMT	2,69	2,68	2,69	1,51%	2,67	2,70	2,69	39.923.378	14.855.912
KONKA	16,06	16,05	16,07	2,36%	15,80	16,44	16,10	60.269.906	3.744.542
KONTR	9,95	9,94	9,95	1,12%	9,83	10,13	9,95	817.292.916	82.148.121
KONYA	4.502,50	4.502,50	4.505,00	1,52%	4.447,50	4.522,50	4.490,42	52.017.043	11.584
KOPOL	5,98	5,97	5,98	0,00%	5,96	6,09	6,01	29.839.264	4.964.675
KORDS	55,10	55,00	55,10	2,51%	54,05	55,10	54,75	24.514.754	447.802
KOTON	17,29	17,28	17,29	-3,68%	17,15	18,24	17,51	169.154.605	9.661.876
KRDMA	28,88	28,88	28,90	2,27%	28,62	29,06	28,93	74.346.952	2.569.788
KRDMB	33,24	33,18	33,24	0,73%	33,00	33,70	33,31	18.886.825	567.030
KRDMD	30,10	30,10	30,12	2,31%	29,92	30,32	30,11	1.050.367.013	34.888.524
KRGYO	3,14	3,13	3,14	1,62%	3,10	3,17	3,14	28.991.307	9.244.024
KRONT	15,59	15,57	15,60	3,25%	15,16	15,71	15,49	13.365.668	862.865
KRPLS	8,73	8,71	8,73	2,11%	8,59	8,76	8,70	11.424.398	1.312.699
KRSTL	11,60	11,60	11,61	2,93%	11,27	11,70	11,41	50.776.549	4.450.316
KRTEK	26,76	26,74	26,76	1,75%	26,42	26,84	26,66	5.184.771	194.446
KRVGD	3,07	3,06	3,07	3,72%	2,97	3,08	3,05	20.725.078	6.799.194
KSTUR	3.280,00	-	-	-0,83%	3.280,00	3.307,50	3.299,32	1.966.395	596
KTLEV	37,42	37,40	37,42	3,60%	36,20	37,62	37,13	952.584.080	25.654.327
KTSKR	76,15	76,15	76,20	0,46%	75,75	77,65	76,60	46.624.171	608.697
KUTPO	111,20	111,00	111,10	2,21%	109,30	111,80	110,48	37.345.867	338.021
KUVVA	119,50	-	-	0,17%	119,50	119,90	119,82	1.777.904	14.838
KUYAS	59,40	59,35	59,40	6,55%	55,50	60,60	57,64	1.465.474.313	25.426.073
KZBGY	12,90	12,89	12,90	2,54%	12,60	13,00	12,85	88.762.750	6.906.617
KZGYO	25,68	25,68	25,70	0,31%	25,58	26,20	25,75	36.568.880	1.420.053
LIDER	75,05	75,00	75,05	-0,07%	73,65	76,15	74,62	67.081.435	898.972
LIDFA	3,10	3,10	3,11	2,31%	3,04	3,15	3,10	25.207.267	8.129.073
LILAK	33,82	33,82	33,84	1,50%	33,38	34,40	34,05	226.430.175	6.650.706
LINK	237,30	237,20	237,30	-0,96%	236,80	243,00	238,49	107.201.633	449.494
LKMNH	17,06	17,05	17,06	1,79%	16,82	17,19	17,01	33.685.631	1.980.902
LMKDC	31,78	31,74	31,78	2,85%	31,18	31,82	31,44	74.713.280	2.376.523
LOGO	155,20	155,20	155,40	1,44%	153,70	155,80	154,42	90.364.319	585.182
LRSHO	4,15	4,14	4,15	1,47%	4,10	4,15	4,13	37.332.779	9.047.377
LUKSK	109,30	109,20	109,30	1,67%	108,40	109,70	109,04	5.481.341	50.270
LYDHO	183,50	183,20	183,40	1,38%	179,30	184,20	181,71	91.377.584	502.864
LYDYE	14.302,50	14.302,50	14.315,00	2,27%	14.100,00	15.000,00	14.363,70	108.575.203	7.559
MAALT	1.002,00	999,50	1.002,00	1,67%	993,50	1.020,00	1.001,26	40.207.577	40.157
MACKO	26,90	26,88	26,90	1,13%	26,40	27,26	26,72	17.758.893	664.669
MAGEN	43,68	43,68	43,70	4,75%	41,24	44,22	42,63	495.241.167	11.618.019
MAKIM	16,87	16,84	16,86	2,87%	16,40	17,04	16,79	14.400.926	857.750
MAKTK	17,06	17,05	17,07	4,92%	15,96	17,32	16,84	127.728.365	7.584.222
MANAS	11,38	11,38	-	9,95%	10,50	11,38	11,15	420.100.051	37.689.447
MARBL	13,86	13,86	13,87	2,06%	13,71	14,09	13,85	21.328.607	1.540.272
MARKA	35,90	35,90	35,94	3,46%	34,98	36,92	36,13	38.351.791	1.061.500
MARMR	3,07	3,07	3,08	-0,32%	3,03	3,16	3,09	370.466.316	119.925.923
MARTI	2,82	2,82	2,83	2,92%	2,76	2,84	2,81	37.892.774	13.504.112
MAVI	48,04	48,02	48,04	3,09%	46,60	48,46	47,95	260.928.498	5.441.990
MEDTR	30,12	30,12	30,14	1,48%	29,90	30,32	30,12	15.887.638	527.419
MEGAP	2,88	-	-	-0,35%	2,88	2,88	2,88	2.098.233	728.553
MEGMT	69,90	69,90	69,95	2,42%	69,00	73,40	71,07	990.128.704	13.931.597
MEKAG	4,93	4,93	4,94	0,20%	4,91	5,05	4,96	55.226.315	11.128.433
MEPET	22,84	22,82	22,84	3,35%	22,02	23,24	22,54	7.423.713	329.369
MERCN	17,98	17,97	17,98	2,45%	17,71	18,38	18,05	218.672.654	12.113.374
MERIT	17,89	17,87	17,89	7,00%	16,83	17,95	17,48	119.703.062	6.849.326
MERKO	16,98	16,98	17,00	1,56%	16,76	17,34	16,93	117.756.369	6.954.762
METRO	5,52	5,52	5,53	2,79%	5,37	5,57	5,49	29.517.923	5.375.600
MEYSU	15,14	15,13	15,14	3,34%	14,56	16,11	15,39	2.890.397.921	187.770.378
MGROS	670,00	669,50	670,00	2,60%	656,00	673,50	667,11	1.659.837.254	2.488.088
MHRGY	3,72	3,70	3,72	1,64%	3,66	3,79	3,71	18.118.235	4.888.471
MIATK	36,78	36,76	36,78	1,16%	36,48	36,98	36,65	285.455.698	7.789.736
MMCAS	113,70	-	-	-0,35%	113,70	114,10	113,91	1.497.630	13.148
MNDRS	14,76	14,76	14,77	2,07%	14,53	14,91	14,79	19.485.756	1.317.158
MNDTR	6,70	6,69	6,70	1,36%	6,61	6,76	6,69	10.812.922	1.615.516
MOBTL	10,57	10,56	10,57	1,54%	10,41	10,76	10,58	88.098.396	8.329.448
MOGAN	9,07	9,07	9,08	2,49%	8,93	9,11	9,03	28.263.673	3.131.013
MOPAS	55,10	55,00	55,10	0,36%	54,60	55,50	55,04	193.766.470	3.520.353
MPARK	456,75	456,75	457,00	0,72%	452,00	459,25	455,74	231.119.881	507.134
MRGYO	2,64	2,63	2,64	1,15%	2,62	2,67	2,64	61.031.924	23.129.291
MRSHL	1.576,00	1.576,00	1.578,00	0,70%	1.565,00	1.582,00	1.576,77	14.801.164	9.387
MSGYO	6,21	6,21	6,22	3,50%	6,03	6,22	6,15	15.689.938	2.552.277
MTRKS	22,82	22,82	22,84	0,97%	22,34	23,20	22,69	35.283.076	1.554.812
MTRYO	10,70	10,70	10,80	3,78%	10,04	10,92	10,48	5.763.513	550.086
MZHLD	6,61	6,60	6,61	0,15%	6,50	6,61	6,56	1.675.118	255.339
NATEN	8,41	8,40	8,41	0,96%	8,35	8,43	8,39	43.100.155	5.134.525
NETAS	63,70	63,70	63,75	2,41%	62,70	63,95	63,41	10.869.043	171.406
NETCD	61,20	61,20	-	9,97%	61,20	61,20	61,20	11.283.689	184.374
NIBAS	3,67	3,66	3,67	1,94%	3,60	3,70	3,66	29.559.768	8.078.689
NTGAZ	11,20	11,20	11,21	0,27%	11,19	11,40	11,29	25.023.636	2.216.539
NTHOL	47,78	47,74	47,78	3,20%	46,62	47,90	47,57	40.018.632	841.263
NUGYO	10,60	10,58	10,60	0,76%	10,56	10,70	10,63	14.771.420	1.390.277
NUHCM	244,20	244,20	244,50	1,83%	240,70	249,10	245,11	57.736.536	235.556
OBAMS	7,96	7,95	7,96	-1,00%	7,88	8,19	8,01	266.987.584	33.328.006
OBASE	40,30	40,24	40,32	3,92%	38,86	40,56	40,03	19.061.543	476.219
ODAS	5,88	5,87	5,88	2,80%	5,80	5,93	5,86	198.126.651	33.822.197
ODINE	352,75	352,75	353,00	-0,14%	349,25	355,75	352,27	46.962.331	133.313
OFSYM	73,35	73,30	73,35	4,49%	70,40	73,60	71,95	72.728.495	1.010.774
ONCSM	294,75	294,50	295,00	1,38%	291,00	298,25	295,36	74.569.432	252.473
ONRYT	68,75	68,75	68,80	1,18%	67,80	68,80	68,26	23.498.096	344.262
ORCAY	3,80	3,78	3,80	0,26%	3,74	3,81	3,79	5.438.497	1.436.732
ORGE	71,15	71,15	71,20	1,93%	70,20	71,30	70,96	26.742.818	376.849
ORMA	168,00	-	-	4,87%	160,20	168,00	164,95	1.369.105	8.300
OSMEN	8,34	8,33	8,35	1,96%	8,22	8,40	8,34	6.877.008	824.779
OSTIM	3,12	3,11	3,12	1,30%	3,09	3,15	3,12	50.134.751	16.094.506
OTKAR	453,75	453,50	453,75	3,48%	440,75	458,25	452,05	633.566.036	1.401.532
OTTO	330,25	330,00	330,50	0,69%	328,25	342,00	335,46	47.370.885	141.213
OYAKC	26,42	26,40	26,42	2,72%	25,84	26,52	26,24	294.533.249	11.223.980
OYAYO	52,95	52,95	53,10	0,47%	51,55	53,95	52,95	4.735.033	89.421
OYLUM	8,42	8,42	8,43	0,60%	8,33	8,49	8,40	2.961.599	352.450
OYYAT	52,55	52,35	52,50	5,78%	49,68	53,40	51,80	22.535.623	435.046
OZATD	160,30	160,20	160,30	4,29%	154,00	160,80	158,18	79.765.434	504.285
OZGYO	2,13	2,12	2,13	3,40%	2,07	2,13	2,11	20.949.085	9.916.918
OZKGY	14,91	14,90	14,91	1,29%	14,77	15,02	14,92	35.866.634	2.404.148
OZRDN	20,20	20,16	20,20	2,64%	19,00	21,02	20,15	11.617.503	576.681
OZSUB	20,36	20,32	20,36	0,00%	19,97	20,60	20,33	63.994.157	3.147.241
OZYSR	51,20	51,20	51,25	1,99%	50,75	52,10	51,65	39.841.245	771.433
PAGYO	92,80	92,85	92,95	3,57%	88,05	93,50	92,01	12.064.614	131.127
PAHOL	1,70	1,69	1,70	1,80%	1,68	1,71	1,69	601.122.828	354.997.893
PAMEL	91,60	91,35	91,60	4,03%	88,05	92,50	90,92	9.879.927	108.668
PAPIL	18,30	18,31	18,32	1,78%	18,00	18,43	18,20	121.030.314	6.651.214
PARSN	103,30	103,10	103,20	1,97%	101,70	103,90	103,14	28.660.439	277.875
PASEU	152,90	152,80	152,90	-1,29%	152,40	155,20	153,78	301.926.102	1.963.398
PATEK	20,28	20,26	20,28	3,89%	19,75	20,48	20,22	282.035.694	13.948.776
PCILT	23,00	22,96	23,00	0,88%	22,60	23,08	22,89	11.869.655	518.600
PEKGY	10,20	10,19	10,20	1,80%	10,09	10,26	10,19	706.191.300	69.304.488
PENGD	9,03	9,02	9,03	3,20%	8,80	9,04	8,94	28.965.588	3.238.885
PENTA	14,34	14,33	14,34	2,50%	14,05	14,36	14,25	16.303.929	1.143.822
PETKM	18,69	18,68	18,69	5,53%	17,91	18,71	18,41	1.351.177.834	73.412.523
PETUN	12,97	12,97	12,98	0,54%	12,92	13,20	13,03	13.137.223	1.008.242
PGSUS	208,60	208,50	208,60	0,77%	207,70	210,20	208,99	4.005.310.011	19.164.689
PINSU	11,40	11,39	11,40	0,09%	11,38	11,52	11,43	23.944.994	2.095.598
PKART	71,90	71,90	72,00	1,48%	71,05	72,30	71,59	8.089.100	112.990
PKENT	151,30	151,20	151,30	3,28%	147,40	151,80	149,48	41.755.083	279.336
PLTUR	22,18	22,18	22,20	2,59%	21,76	22,24	22,01	37.550.583	1.706.438
PNLSN	43,52	43,52	43,56	3,87%	42,00	43,70	42,98	31.359.213	729.706
PNSUT	12,88	12,87	12,88	-0,08%	12,78	13,11	12,89	45.567.149	3.535.468
POLHO	17,42	17,39	17,41	2,41%	17,01	17,51	17,24	32.152.515	1.864.594
POLTK	6.285,00	6.285,00	6.290,00	-0,16%	6.260,00	6.387,50	6.289,94	47.935.665	7.621
PRDGS	7,29	7,27	7,30	4,59%	7,00	7,54	7,31	124.172.823	16.988.755
PRKAB	64,60	64,60	-	9,96%	58,85	64,60	63,47	240.128.706	3.783.237
PRKME	21,02	21,02	21,04	2,94%	20,46	21,48	21,00	99.297.803	4.727.827
PRZMA	11,72	11,63	11,72	0,69%	11,36	11,78	11,61	5.626.922	484.748
PSDTC	128,00	127,80	128,00	3,39%	122,80	129,00	125,73	10.203.095	81.151
PSGYO	2,53	2,53	2,54	0,00%	2,53	2,58	2,55	219.783.125	86.313.943
QNBFK	55,40	-	-	-1,34%	55,40	55,75	55,72	1.276.972	22.916
QNBTR	290,00	-	-	-2,68%	290,00	290,00	290,00	4.372.330	15.077
QUAGR	2,90	2,89	2,90	7,81%	2,69	2,94	2,85	323.289.149	113.519.633
RALYH	174,70	174,50	174,70	3,62%	167,60	176,10	171,68	151.479.364	882.355
RAYSG	223,50	223,30	223,50	1,22%	221,20	224,90	223,55	21.959.854	98.234
REEDR	6,82	6,81	6,82	1,94%	6,73	6,84	6,79	66.457.758	9.795.203
RGYAS	155,40	155,30	155,40	1,37%	153,50	156,40	155,01	103.099.674	665.111
RNPOL	44,00	43,80	44,00	3,33%	42,42	44,48	43,58	4.784.089	109.780
RODRG	22,50	22,48	22,50	2,27%	21,90	22,58	22,27	4.467.285	200.565
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,10	4,10	4,11	1,23%	4,06	4,12	4,09	49.476.145	12.107.155
RUBNS	30,28	30,28	30,34	3,70%	29,00	31,54	30,56	175.920.275	5.756.561
RUZYE	12,44	12,43	12,45	0,97%	12,38	12,71	12,52	63.049.634	5.035.194
RYGYO	29,70	29,68	29,72	1,02%	29,34	29,82	29,53	49.654.127	1.681.741
RYSAS	19,70	19,70	19,71	0,00%	19,37	20,00	19,68	84.687.824	4.302.633
SAFKR	28,50	28,46	28,50	-2,46%	28,08	29,50	28,81	182.852.458	6.346.617
SAHOL	104,60	104,60	104,70	1,16%	104,20	105,50	104,82	2.407.321.810	22.966.188
SAMAT	5,83	5,82	5,83	1,39%	5,75	5,85	5,80	3.504.373	604.099
SANEL	40,24	40,24	40,40	-4,82%	39,92	42,28	40,80	14.910.815	365.499
SANFM	7,59	7,59	7,60	4,83%	7,30	7,64	7,50	53.053.843	7.075.141
SANKO	22,70	22,68	22,70	2,44%	22,20	22,78	22,43	12.659.754	564.357
SARKY	43,00	42,98	43,00	5,24%	41,62	44,28	43,21	1.275.131.357	29.512.138
SASA	2,52	2,52	2,53	4,13%	2,43	2,55	2,50	6.402.541.832	2.563.668.281
SAYAS	41,32	41,26	41,32	3,15%	40,12	41,56	41,15	29.492.765	716.683
SDTTR	194,00	194,00	194,10	-0,21%	192,80	195,70	194,12	88.116.758	453.923
SEGMN	46,98	46,94	46,98	1,95%	45,06	50,65	47,92	737.321.271	15.387.601
SEGYO	4,94	4,94	4,95	2,28%	4,83	5,03	4,96	30.687.526	6.184.540
SEKFK	9,66	9,66	9,74	-6,21%	9,62	10,09	9,87	12.209.241	1.236.644
SEKUR	4,99	4,99	5,00	5,94%	4,54	5,12	4,87	26.719.052	5.483.913
SELEC	84,00	84,00	84,05	4,22%	80,90	84,15	82,96	89.933.313	1.084.080
SELVA	2,58	2,58	2,59	-1,53%	2,57	2,65	2,60	89.406.425	34.357.772
SERNT	8,28	8,27	8,28	1,72%	8,21	8,32	8,27	33.657.565	4.072.339
SEYKM	5,20	5,20	5,21	0,78%	5,14	5,25	5,19	4.451.609	857.836
SILVR	2,84	2,84	2,85	0,71%	2,80	2,91	2,85	5.738.095	2.010.610
SISE	48,28	48,26	48,28	1,60%	47,58	48,68	48,12	3.802.689.058	79.027.551
SKBNK	9,32	9,31	9,32	2,42%	9,26	9,48	9,36	340.179.490	36.355.538
SKTAS	3,83	3,82	3,83	2,13%	3,78	3,84	3,81	17.306.638	4.544.536
SKYLP	318,75	318,75	319,00	0,08%	311,75	324,75	318,32	15.181.128	47.691
SKYMD	12,27	12,27	12,28	1,07%	12,07	12,49	12,28	45.315.731	3.691.403
SMART	23,34	23,32	23,34	2,37%	22,90	23,42	23,28	13.185.387	566.510
SMRTG	8,01	8,01	8,02	1,01%	7,96	8,07	8,01	52.400.517	6.546.237
SMRVA	66,25	66,20	66,25	1,69%	65,05	66,50	65,73	169.343.446	2.576.307
SNGYO	4,93	4,92	4,93	2,71%	4,82	4,96	4,91	68.189.618	13.884.058
SNICA	4,50	4,49	4,50	2,04%	4,42	4,54	4,47	77.717.433	17.395.705
SNPAM	24,16	-	-	0,67%	24,16	24,16	24,16	454.474	18.811
SODSN	11,70	-	-	0,17%	11,50	11,70	11,57	3.390.255	293.111
SOKE	13,19	13,17	13,19	1,15%	13,15	13,50	13,29	37.451.776	2.817.682
SOKM	63,75	63,75	63,80	1,92%	63,10	64,30	63,81	154.994.000	2.429.062
SONME	156,30	156,20	156,30	0,77%	154,80	157,60	156,51	4.098.612	26.188
SRVGY	3,34	3,34	3,35	1,21%	3,31	3,35	3,33	74.848.622	22.464.631
SUMAS	296,75	-	-	0,25%	296,75	297,00	296,96	796.755	2.683
SUNTK	40,38	40,34	40,40	-0,05%	40,36	43,10	41,37	90.325.488	2.183.180
SURGY	52,35	52,30	52,35	1,65%	51,40	53,75	52,37	139.481.288	2.663.659
SUWEN	8,63	8,63	8,64	1,41%	8,56	8,82	8,65	23.119.496	2.673.642
TABGD	255,75	255,50	255,75	1,39%	254,00	258,25	256,77	78.712.486	306.547
TARKM	414,50	414,50	414,75	-0,72%	412,00	426,25	416,12	73.172.074	175.843
TATEN	10,42	10,42	10,44	-0,76%	10,15	10,89	10,48	175.614.447	16.750.920
TATGD	14,25	14,25	14,26	1,71%	14,10	14,32	14,26	11.974.493	839.984
TAVHL	363,50	363,50	363,75	1,47%	360,00	365,00	362,34	354.281.527	977.752
TBORG	176,60	176,50	176,60	0,80%	175,20	178,00	176,98	27.999.466	158.209
TCELL	116,70	116,70	116,80	2,10%	114,90	117,30	116,35	2.202.384.519	18.928.399
TCKRC	87,60	87,60	87,70	0,52%	87,10	88,90	87,98	90.426.084	1.027.792
TDGYO	25,14	25,00	25,14	-2,78%	23,66	25,70	24,64	43.856.123	1.780.178
TEHOL	13,97	13,96	13,97	0,07%	13,60	14,20	13,95	853.916.890	61.223.977
TEKTU	9,50	9,50	9,51	3,83%	9,18	9,82	9,51	181.585.574	19.100.880
TERA	212,50	212,50	212,60	0,24%	205,50	218,50	213,69	1.434.026.666	6.710.794
TEZOL	14,13	14,12	14,13	3,06%	13,73	14,34	14,12	136.199.390	9.643.796
TGSAS	163,50	163,50	163,90	1,30%	153,90	167,80	163,57	39.860.759	243.689
THYAO	324,75	324,50	324,75	0,70%	321,75	327,50	325,26	12.476.188.149	38.357.122
TKFEN	84,45	84,40	84,45	7,51%	79,05	86,40	83,63	871.519.051	10.421.582
TKNSA	24,52	24,50	24,52	2,25%	24,18	24,58	24,41	18.074.677	740.333
TLMAN	102,50	102,40	102,50	3,22%	100,10	102,60	101,70	13.351.522	131.289
TMPOL	412,75	413,00	413,75	-0,24%	407,00	419,00	413,11	39.233.397	94.970
TMSN	111,70	111,70	111,80	3,43%	109,00	112,90	111,37	104.222.651	935.853
TNZTP	26,00	25,96	26,00	5,78%	24,62	26,50	25,87	140.034.040	5.413.195
TOASO	317,25	317,00	317,25	1,04%	314,00	319,75	317,27	772.975.564	2.436.357
TRALT	47,82	47,82	47,84	4,05%	46,84	48,24	47,57	3.845.240.192	80.827.578
TRCAS	51,05	51,05	51,10	-1,35%	50,65	51,80	51,09	23.461.017	459.249
TRENJ	101,70	101,60	101,70	2,06%	101,20	102,70	101,99	118.366.067	1.160.555
TRGYO	82,90	82,85	82,90	0,42%	82,45	83,25	82,87	41.468.697	500.413
TRHOL	705,00	705,00	723,00	-4,47%	694,00	740,00	716,38	195.247.684	272.547
TRILC	18,37	18,37	18,38	2,34%	17,99	18,40	18,19	44.884.421	2.467.527
TRMET	130,90	130,90	131,00	2,51%	130,00	132,70	131,44	384.137.864	2.922.440
TSGYO	7,81	7,81	7,82	2,23%	7,66	7,87	7,80	9.992.593	1.280.733
TSKB	13,25	13,24	13,25	1,77%	13,10	13,33	13,23	305.996.140	23.126.347
TSPOR	1,07	1,07	1,08	1,90%	1,06	1,09	1,07	452.768.227	421.511.636
TTKOM	67,25	67,25	67,30	0,22%	67,00	68,35	67,62	925.505.035	13.686.019
TTRAK	611,00	611,00	611,50	-1,21%	609,00	622,50	616,12	162.437.030	263.644
TUCLK	5,42	5,41	5,42	1,69%	5,40	5,57	5,47	69.760.698	12.755.763
TUKAS	2,85	2,85	2,86	1,06%	2,84	2,88	2,87	161.367.959	56.326.948
TUPRS	220,10	220,00	220,10	-1,30%	218,90	223,90	221,20	4.688.168.837	21.194.447
TUREX	7,55	7,55	7,56	2,44%	7,43	7,59	7,53	101.790.737	13.511.675
TURGG	28,30	28,30	28,36	1,07%	28,00	28,42	28,19	4.548.906	161.367
TURSG	11,89	11,88	11,89	0,85%	11,85	11,96	11,92	242.645.378	20.364.706
UCAYM	35,86	35,84	35,88	1,01%	35,24	36,68	35,88	791.962.134	22.072.546
UFUK	1.534,00	1.534,00	1.537,00	-0,71%	1.502,00	1.545,00	1.520,67	11.087.208	7.291
ULAS	29,82	29,80	29,84	-0,73%	29,68	30,26	29,96	8.964.105	299.179
ULKER	134,60	134,50	134,60	2,59%	132,50	135,60	134,54	512.259.552	3.807.535
ULUFA	4,11	4,11	4,12	0,98%	4,08	4,14	4,12	20.460.327	4.969.003
ULUSE	191,10	191,10	191,20	4,26%	181,50	192,30	188,56	24.084.336	127.729
ULUUN	7,45	7,43	7,45	1,64%	7,34	7,48	7,43	20.703.298	2.785.579
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,01	16,99	17,01	0,41%	16,85	17,32	17,10	36.195.267	2.116.946
USAK	1,83	1,83	1,84	0,55%	1,82	1,87	1,84	129.030.681	70.055.974
VAKBN	36,98	36,96	36,98	1,37%	36,50	37,20	36,81	1.065.093.488	28.935.983
VAKFA	14,20	14,19	14,20	5,65%	13,49	14,61	14,06	928.295.708	66.039.487
VAKFN	2,07	2,07	2,08	1,47%	2,06	2,09	2,07	147.031.444	70.973.673
VAKKO	66,30	66,25	66,30	3,59%	64,65	66,65	65,67	45.504.112	692.951
VANGD	61,90	60,90	61,90	-0,80%	59,50	63,65	61,16	34.736.990	567.931
VBTYZ	22,24	22,24	22,26	6,92%	21,84	22,88	22,35	217.699.810	9.742.577
VERTU	42,50	42,40	42,44	2,91%	41,72	42,74	42,17	60.509.214	1.435.061
VERUS	274,00	273,50	273,75	2,33%	268,50	275,50	271,99	21.618.700	79.485
VESBE	8,40	8,39	8,40	2,69%	8,22	8,43	8,36	46.389.084	5.547.644
VESTL	32,00	31,98	32,00	3,69%	31,32	32,20	31,79	101.734.271	3.200.186
VKFYO	46,18	46,16	46,18	4,10%	42,70	47,52	44,70	25.365.459	567.420
VKGYO	2,89	2,88	2,89	1,76%	2,86	2,89	2,87	52.875.307	18.412.878
VKING	32,86	32,84	32,86	1,42%	32,70	33,26	32,94	12.291.987	373.165
VRGYO	2,48	2,48	2,49	2,48%	2,43	2,49	2,47	30.917.209	12.526.389
VSNMD	96,40	96,25	96,40	0,52%	95,55	103,50	98,30	636.836.611	6.478.230
YAPRK	270,75	270,50	270,75	5,35%	257,00	272,00	265,57	87.123.951	328.064
YATAS	45,86	45,84	45,88	2,23%	45,14	46,44	45,99	22.571.535	490.793
YAYLA	28,62	28,60	28,64	-0,28%	27,34	28,76	28,40	27.403.920	964.894
YBTAS	19,86	-	-	-3,59%	19,86	20,60	20,31	694.904	34.217
YEOTK	41,82	41,80	41,82	0,48%	41,36	42,04	41,64	131.821.829	3.165.442
YESIL	2,03	2,02	2,03	4,10%	1,94	2,05	2,00	51.187.979	25.583.188
YGGYO	154,40	154,20	154,50	6,34%	145,00	155,00	151,80	30.341.134	199.873
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,86	25,82	25,86	4,70%	24,82	26,02	25,43	48.125.368	1.892.605
YKBNK	39,56	39,54	39,56	3,40%	38,60	39,84	39,29	6.055.414.128	154.116.397
YKSLN	3,23	3,22	3,23	-0,31%	3,19	3,28	3,23	35.543.379	11.017.138
YONGA	55,00	-	-	0,00%	54,85	55,50	54,94	1.786.814	32.522
YUNSA	9,83	9,82	9,83	7,08%	9,25	10,09	9,87	332.731.034	33.727.272
YYAPI	1,83	1,82	1,83	2,81%	1,78	1,83	1,81	139.284.374	76.961.178
YYLGD	14,00	14,01	14,02	3,40%	13,62	14,27	14,01	260.566.078	18.594.099
ZEDUR	8,52	8,52	8,53	0,83%	8,41	8,56	8,49	14.112.496	1.662.781
ZERGY	19,93	19,90	19,93	6,92%	18,86	19,98	19,44	830.704.117	42.743.124
ZGYO	27,74	27,74	-	9,99%	26,34	27,74	27,30	112.929.889	4.136.115
ZOREN	3,54	3,54	3,55	3,51%	3,45	3,56	3,51	225.340.749	64.211.689
ZRGYO	22,56	22,56	22,58	0,36%	22,52	23,00	22,62	14.223.011	628.876

Midas’ın Kulakları

Tümünü Gör

Şub 9, 2026 • 48 dakika once

Uber, Getir'i satın alıyor

Şub 9, 2026 • 2 saat once

Geçtiğimiz hafta en çok geri alım yapan hisseler hangileri?

Şub 9, 2026 • 2 saat once

FROTO, TOASO, OTKAR ve TTRAK bilançolarından ne bekleniyor?

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