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	10,95	10,95	10,97	1,20%	10,83	11,14	11,01	42.268.132	3.840.911
A1YEN	3,02	3,02	3,03	0,67%	3,00	3,05	3,03	15.823.620	5.220.428
AAGYO	15,74	15,74	15,75	0,38%	15,68	15,80	15,74	21.854.438	1.388.095
ACSEL	140,00	139,90	140,30	-2,10%	140,00	144,50	141,92	7.426.217	52.327
ADEL	31,26	31,26	31,28	-0,26%	31,24	31,60	31,41	12.468.251	396.907
ADESE	0,96	0,96	0,97	0,00%	0,96	0,97	0,96	35.601.601	36.923.833
ADGYO	53,75	53,60	53,75	-0,46%	53,55	54,05	53,74	2.026.471	37.708
AEFES	20,64	20,62	20,64	0,68%	20,50	20,76	20,66	122.720.659	5.939.308
AFYON	13,06	13,06	13,07	0,54%	12,99	13,15	13,08	5.901.030	451.163
AGESA	249,00	248,50	249,10	0,81%	245,70	250,50	248,27	9.759.675	39.311
AGHOL	33,28	33,26	33,28	0,00%	33,14	33,74	33,46	29.276.207	874.904
AGROT	2,66	2,65	2,66	0,76%	2,64	2,69	2,66	17.580.812	6.605.805
AGYO	8,14	8,05	8,14	1,88%	7,97	8,15	8,05	2.086.461	259.045
AHGAZ	34,40	34,34	34,40	-3,80%	34,34	35,96	35,02	47.118.241	1.345.395
AHSGY	21,82	21,78	21,82	0,83%	21,80	22,66	22,12	17.816.293	805.495
AKBNK	74,50	74,50	74,55	1,02%	73,05	74,55	73,97	2.215.143.010	29.947.820
AKCNS	237,00	236,90	237,10	-0,88%	230,80	240,00	236,35	122.967.895	520.282
AKENR	11,75	11,73	11,75	1,56%	11,58	12,44	11,73	51.982.146	4.430.671
AKFGY	2,76	2,76	2,77	1,10%	2,75	2,77	2,76	8.361.172	3.031.288
AKFIS	85,50	85,50	85,65	-0,35%	84,75	89,85	87,50	131.050.324	1.497.758
AKFYE	24,90	24,88	24,90	5,78%	23,56	25,34	24,77	149.413.983	6.031.031
AKGRT	7,19	7,19	7,20	0,28%	7,15	7,21	7,19	4.203.256	584.759
AKHAN	34,24	34,20	34,24	-0,93%	34,04	34,90	34,52	21.888.005	634.064
AKMGY	249,00	249,20	249,40	-0,40%	249,00	252,00	250,42	710.937	2.839
AKSA	12,25	12,25	12,26	0,82%	12,15	12,51	12,33	89.860.990	7.288.172
AKSEN	82,10	82,05	82,10	1,48%	80,90	82,45	81,71	95.621.782	1.170.330
AKSGY	9,67	9,65	9,66	0,62%	9,62	9,80	9,67	2.570.734	265.963
AKSUE	43,94	43,94	43,96	2,28%	43,00	44,36	43,75	22.652.587	517.836
AKYHO	2,58	2,57	2,58	0,00%	2,54	2,59	2,56	1.228.850	479.374
ALARK	105,20	105,10	105,20	0,29%	104,80	106,00	105,32	55.590.629	527.829
ALBRK	8,15	8,15	8,16	1,12%	8,07	8,16	8,11	21.788.836	2.685.213
ALCAR	885,50	885,50	-	10,00%	885,50	885,50	885,50	19.761.704	22.317
ALCTL	153,80	153,80	154,00	0,39%	153,50	155,60	154,57	6.024.107	38.974
ALFAS	47,04	47,02	47,04	-0,42%	46,90	47,72	47,23	35.464.474	750.923
ALGYO	3,70	3,69	3,70	0,00%	3,69	3,75	3,72	34.856.336	9.375.286
ALKA	9,27	9,26	9,27	0,11%	9,26	9,38	9,31	3.857.619	414.344
ALKIM	17,52	17,51	17,52	0,23%	17,43	17,62	17,56	5.306.518	302.243
ALKLC	350,00	349,75	350,25	0,29%	348,50	352,25	350,01	36.930.809	105.514
ALTINS1	71,66	71,65	71,66	-0,95%	69,50	72,08	71,57	145.026.410	2.026.380
ALTNY	18,51	18,50	18,51	5,95%	17,75	18,65	18,20	480.298.019	26.387.589
ALVES	2,61	2,61	2,62	-0,38%	2,61	2,65	2,63	25.169.153	9.583.253
ANELE	103,40	103,30	103,40	0,00%	100,10	108,40	104,46	122.779.313	1.175.392
ANGEN	10,60	10,58	10,60	1,05%	10,53	10,83	10,60	15.090.603	1.424.200
ANHYT	102,80	102,70	102,80	1,18%	101,70	103,00	102,55	9.483.761	92.483
ANSGR	27,04	27,02	27,06	0,00%	27,02	27,18	27,07	9.096.726	335.991
ARASE	121,00	120,90	121,00	0,41%	120,50	122,20	121,21	6.005.693	49.549
ARCLK	101,20	101,10	101,20	1,00%	101,00	102,70	101,94	64.013.074	627.982
ARDYZ	60,00	60,00	60,10	2,04%	59,05	61,60	60,52	89.431.951	1.477.659
ARENA	27,98	27,98	28,02	-0,78%	27,96	28,40	28,20	5.474.053	194.091
ARFYE	30,88	30,86	30,88	-1,53%	30,66	31,54	31,05	49.843.471	1.605.375
ARMGD	190,00	190,00	190,30	-0,16%	188,30	196,90	191,30	67.878.500	354.823
ARSAN	3,56	3,56	3,57	2,01%	3,51	3,61	3,57	22.595.839	6.325.184
ARTMS	43,96	43,98	44,02	0,78%	43,50	44,50	43,91	44.092.686	1.004.165
ARZUM	1,98	1,97	1,98	0,00%	1,97	2,03	1,99	7.864.612	3.954.176
ASELS	407,50	407,50	407,75	2,00%	397,00	409,00	404,05	7.185.027.223	17.782.749
ASGYO	12,34	12,33	12,34	0,24%	12,32	12,49	12,40	9.530.634	768.571
ASTOR	320,25	320,00	320,25	0,39%	314,00	324,00	318,85	4.176.842.628	13.099.832
ASUZU	57,65	57,60	57,65	0,44%	57,50	58,20	57,83	5.784.694	100.035
ATAGY	12,40	12,35	12,39	-0,64%	12,29	12,49	12,34	72.033	5.837
ATAKP	52,90	52,95	53,00	0,38%	52,85	53,30	52,99	1.158.396	21.861
ATATP	209,10	209,00	209,10	-1,41%	208,60	213,00	210,67	44.591.990	211.665
ATATR	15,85	15,85	15,87	-0,38%	15,85	16,10	15,94	128.510.426	8.061.885
ATEKS	130,00	-	-	3,92%	130,00	130,00	130,00	431.470	3.319
ATLAS	8,26	8,28	8,29	-0,84%	8,23	8,55	8,33	2.365.654	283.893
ATSYH	115,00	-	-	1,50%	115,00	115,00	115,00	1.285.470	11.178
AVGYO	14,50	14,50	14,54	-0,07%	14,45	14,70	14,57	1.021.553	70.115
AVHOL	38,22	38,20	38,24	-2,00%	38,08	39,50	38,73	8.460.321	218.456
AVOD	4,35	4,34	4,35	1,87%	4,26	4,43	4,36	8.013.477	1.836.300
AVPGY	57,35	57,30	57,35	1,59%	57,00	58,45	57,57	10.820.540	187.962
AVTUR	16,23	16,18	16,20	-0,25%	16,04	16,23	16,11	1.039.242	64.512
AYCES	576,00	575,00	576,00	0,26%	570,50	581,00	575,83	20.582.942	35.745
AYDEM	26,34	26,34	26,36	1,39%	25,88	26,52	26,27	14.298.293	544.344
AYEN	35,00	34,96	35,00	-0,68%	34,90	35,64	35,21	6.985.856	198.417
AYES	34,50	-	-	1,53%	34,50	34,50	34,50	156.906	4.548
AYGAZ	223,10	222,90	223,10	1,18%	220,70	224,90	222,54	38.064.418	171.044
AZTEK	4,83	4,83	4,84	-0,62%	4,83	4,90	4,86	4.836.613	995.051
BAGFS	25,68	25,66	25,68	0,31%	25,64	25,94	25,81	3.336.796	129.275
BAHKM	116,20	116,00	116,20	0,00%	115,00	117,50	115,96	6.644.296	57.298
BAKAB	54,80	54,80	54,85	-0,18%	53,95	55,15	54,41	4.621.739	84.944
BALAT	60,65	-	-	0,66%	60,65	60,65	60,65	253.335	4.177
BALSU	18,80	18,80	18,81	3,30%	18,51	20,00	19,22	1.352.952.925	70.410.839
BANVT	173,60	173,50	173,60	0,35%	173,00	176,90	175,21	11.113.197	63.427
BARMA	69,15	69,05	69,15	-0,65%	68,40	69,75	69,06	15.109.265	218.798
BASCM	14,38	-	-	1,34%	14,38	14,38	14,38	43.701	3.039
BASGZ	47,00	46,96	47,02	-0,21%	46,92	47,48	47,15	1.514.992	32.135
BAYRK	4,64	4,64	4,65	-0,85%	4,64	4,72	4,67	4.754.931	1.018.420
BEGYO	4,14	4,13	4,14	0,24%	4,13	4,18	4,14	5.006.131	1.208.113
BERA	16,17	16,17	16,18	0,75%	16,13	16,22	16,18	17.790.116	1.099.361
BESLR	13,84	13,83	13,85	0,07%	13,83	13,97	13,90	5.723.079	411.731
BESTE	33,92	33,90	33,92	-1,85%	33,82	35,56	34,61	89.506.530	2.586.353
BETAE	58,50	58,50	-	9,96%	58,50	58,50	58,50	76.669.106	1.310.583
BEYAZ	25,68	25,68	25,70	-1,46%	25,68	26,32	25,92	3.079.173	118.804
BFREN	136,40	136,40	136,50	-0,29%	136,00	137,80	136,83	8.061.019	58.915
BIENY	22,78	22,74	22,78	0,53%	22,70	22,96	22,82	4.039.243	177.041
BIGCH	6,91	6,91	6,92	-0,58%	6,90	7,13	6,96	17.099.808	2.455.643
BIGEN	86,00	-	-	-0,58%	86,00	86,00	86,00	5.285.732	61.462
BIGTK	260,75	260,75	261,25	1,86%	256,00	268,75	262,10	24.807.911	94.650
BIMAS	364,75	364,50	364,75	2,17%	362,00	367,75	365,31	1.475.626.072	4.039.384
BINBN	187,30	187,20	187,40	6,85%	175,60	188,30	182,71	75.149.566	411.311
BINHO	10,90	10,89	10,90	0,83%	10,76	11,09	10,89	141.132.140	12.955.276
BIOEN	18,76	18,74	18,76	0,00%	18,67	19,00	18,84	17.621.521	935.552
BIZIM	28,06	28,06	-	9,95%	25,80	28,06	27,49	26.700.892	971.164
BJKAS	1,69	1,69	1,70	0,60%	1,68	1,71	1,70	28.403.601	16.748.520
BLCYT	22,54	22,52	22,54	-1,05%	22,52	23,20	22,85	17.815.289	779.556
BLUME	39,24	39,14	39,24	2,19%	37,00	39,96	38,88	65.785.167	1.692.063
BMSCH	14,74	14,73	14,74	0,48%	14,70	14,90	14,79	2.920.749	197.435
BMSTL	44,04	44,02	44,06	0,05%	43,80	44,56	44,25	32.713.226	739.330
BNTAS	6,27	6,26	6,27	-0,48%	6,25	6,40	6,29	8.777.241	1.394.631
BOBET	19,28	19,27	19,29	-0,16%	18,83	19,41	19,24	15.936.190	828.161
BORLS	6,68	6,68	6,69	0,15%	6,60	6,75	6,67	38.301.276	5.746.777
BORSK	6,08	6,07	6,08	0,16%	6,07	6,16	6,11	9.479.716	1.552.780
BOSSA	6,36	6,35	6,36	1,60%	6,26	6,42	6,36	4.269.956	671.023
BRISA	85,20	85,20	85,35	0,83%	84,55	85,70	85,31	1.899.018	22.261
BRKO	14,10	-	-	0,00%	14,10	14,10	14,10	240.631	17.066
BRKSN	7,94	7,88	7,94	0,63%	7,84	7,95	7,88	1.022.373	129.741
BRKVY	88,85	88,80	88,90	-0,17%	88,65	90,00	89,33	4.290.791	48.035
BRLSM	18,47	18,47	18,48	-1,65%	18,38	18,83	18,51	31.833.818	1.719.920
BRMEN	19,50	-	-	1,56%	19,50	19,50	19,50	502.145	25.751
BRSAN	573,00	572,50	573,00	0,97%	570,50	576,00	573,22	145.304.734	253.489
BRYAT	1.922,00	1.921,00	1.923,00	0,63%	1.917,00	1.960,00	1.935,04	36.471.667	18.848
BSOKE	37,08	37,06	37,08	-0,32%	36,90	37,40	37,11	13.837.257	372.901
BTCIM	6,12	6,11	6,12	0,66%	6,10	6,17	6,14	64.957.393	10.584.063
BUCIM	5,72	5,71	5,72	0,00%	5,71	5,75	5,73	4.947.667	864.100
BULGS	40,38	40,38	40,42	-0,39%	40,14	41,18	40,67	30.816.227	757.801
BURCE	40,82	40,82	40,86	-0,97%	40,60	42,00	41,06	14.564.084	354.705
BURVA	932,50	932,50	939,00	-1,84%	921,00	964,50	933,82	4.239.550	4.540
BVSAN	118,00	117,90	118,10	0,60%	117,30	119,60	118,23	10.625.430	89.868
BYDNR	38,40	38,40	38,44	0,68%	37,70	38,80	38,22	10.280.276	268.969
CANTE	1,34	1,33	1,34	1,52%	1,32	1,35	1,34	76.231.855	56.958.732
CASA	79,45	-	-	0,00%	79,45	79,45	79,45	58.634	738
CATES	41,74	41,70	41,76	1,41%	41,26	42,10	41,79	19.994.552	478.507
CCOLA	84,70	84,65	84,70	-1,28%	84,45	87,50	85,54	131.808.859	1.540.900
CELHA	17,00	17,00	17,01	-0,87%	16,63	17,05	16,89	5.328.751	315.585
CEMAS	4,43	4,42	4,43	1,37%	4,38	4,47	4,42	14.089.277	3.184.516
CEMTS	9,90	9,90	9,91	0,00%	9,88	9,97	9,91	3.505.344	353.650
CEMZY	13,74	13,72	13,75	-1,36%	13,69	14,03	13,80	15.183.418	1.099.923
CEOEM	28,82	28,82	28,86	0,21%	28,60	29,02	28,84	9.682.181	335.746
CGCAM	44,72	44,72	44,74	0,40%	44,72	45,36	44,98	46.178.410	1.026.545
CIMSA	49,50	49,48	49,50	1,81%	48,62	49,72	49,11	122.702.564	2.498.611
CLEBI	1.627,00	1.626,00	1.627,00	1,37%	1.613,00	1.644,00	1.624,38	26.490.353	16.308
CMBTN	1.837,00	1.840,00	1.844,00	-2,24%	1.835,00	1.953,00	1.909,87	109.742.789	57.461
CMENT	322,00	-	-	0,00%	322,00	322,00	322,00	673.624	2.092
CONSE	2,58	2,57	2,58	0,39%	2,57	2,62	2,59	5.993.864	2.313.075
COSMO	145,80	145,70	145,80	0,21%	143,10	147,60	145,96	925.118	6.338
CRDFA	36,58	36,58	36,60	-0,33%	36,20	36,68	36,38	11.028.426	303.185
CRFSA	152,90	152,70	152,90	0,92%	151,50	156,50	154,60	37.340.212	241.521
CUSAN	24,06	24,02	24,04	-0,25%	24,02	24,30	24,17	1.187.264	49.130
CVKMD	40,80	40,74	40,80	0,25%	39,74	41,30	40,36	445.248.811	11.031.106
CWENE	40,72	40,70	40,72	-0,68%	40,52	41,82	40,89	265.709.783	6.498.490
DAGI	10,69	10,69	-	9,98%	9,75	10,69	10,46	37.169.998	3.552.415
DAPGM	9,55	9,54	9,55	0,10%	9,51	9,80	9,60	137.434.960	14.317.466
DARDL	2,01	2,00	2,01	1,01%	2,00	2,02	2,01	4.140.759	2.061.763
DCTTR	13,71	13,69	13,71	-0,51%	13,68	14,00	13,83	27.633.944	1.997.647
DENGE	2,55	2,54	2,55	3,24%	2,49	2,59	2,56	19.796.641	7.743.280
DERHL	12,54	12,53	12,54	-1,26%	12,50	12,85	12,64	19.589.604	1.549.893
DERIM	38,06	38,04	38,10	-0,37%	38,06	38,94	38,51	5.260.683	136.615
DESA	10,89	10,87	10,89	-0,73%	10,87	10,97	10,92	3.866.549	354.198
DESPC	42,86	42,84	42,86	-0,70%	42,76	43,42	43,02	3.781.648	87.906
DEVA	73,10	73,05	73,10	-0,81%	73,10	74,00	73,40	4.443.623	60.543
DGATE	106,80	106,80	107,00	0,09%	104,40	107,70	106,31	5.822.376	54.767
DGGYO	37,00	36,98	37,00	-2,94%	36,96	38,36	37,37	1.575.831	42.166
DGNMO	8,32	8,31	8,33	-1,77%	8,29	8,54	8,41	5.596.869	665.644
DIRIT	24,00	-	-	-0,66%	24,00	24,00	24,00	63.360	2.640
DITAS	31,66	31,66	31,68	5,25%	29,78	31,80	30,79	45.563.603	1.479.736
DMLKTG	6,08	6,08	6,09	-0,16%	6,08	6,10	6,09	11.033.111	1.812.089
DMRGD	12,03	12,02	12,03	-0,58%	12,02	12,21	12,10	45.469.042	3.758.622
DMSAS	8,51	8,51	8,52	-0,82%	8,16	8,70	8,47	10.746.771	1.269.174
DNISI	22,74	22,74	22,78	0,18%	22,70	23,10	22,89	7.171.159	313.230
DOAS	188,00	188,00	188,10	0,86%	186,90	190,00	187,77	32.394.520	172.523
DOCO	11.902,50	11.900,00	11.905,00	1,08%	11.755,00	11.940,00	11.845,42	14.285.578	1.206
DOFER	31,74	31,68	31,74	0,06%	31,66	32,00	31,83	2.811.895	88.349
DOFRB	178,10	178,00	178,10	-1,00%	175,70	182,40	178,36	312.163.935	1.750.226
DOGUB	84,25	84,20	84,25	0,72%	83,00	84,70	83,83	7.548.657	90.053
DOHOL	20,86	20,86	20,88	1,86%	20,60	20,96	20,79	39.905.136	1.919.706
DOKTA	24,42	24,38	24,46	-0,33%	24,24	24,98	24,50	2.218.900	90.551
DSTKF	3.820,00	3.817,50	3.822,50	1,87%	3.702,50	3.855,00	3.765,70	449.669.143	119.412
DUNYH	130,30	130,30	130,70	-3,84%	130,20	137,30	134,28	122.822.079	914.677
DURDO	5,10	5,10	5,12	0,00%	5,10	5,17	5,13	3.582.529	699.004
DURKN	21,90	21,90	21,92	0,92%	21,70	21,98	21,85	5.346.658	244.698
DYOBY	14,15	14,13	14,15	0,14%	14,08	14,27	14,16	7.566.019	534.390
DZGYO	8,82	8,81	8,83	0,23%	8,81	8,94	8,87	2.830.663	319.118
EBEBK	74,70	74,60	74,70	-0,99%	74,55	75,40	75,01	3.039.547	40.523
ECILC	76,65	76,65	76,70	-0,39%	76,60	78,20	77,39	68.402.692	883.886
ECOGR	41,44	41,42	41,44	2,32%	40,36	41,50	41,00	59.765.272	1.457.606
ECZYT	327,25	327,25	327,75	2,27%	321,00	328,25	325,65	22.828.456	70.102
EDATA	18,96	18,94	18,97	1,94%	18,60	19,12	18,95	22.928.533	1.210.010
EDIP	39,40	39,34	39,40	-0,40%	39,32	40,48	39,90	17.726.700	444.263
EFOR	15,50	15,49	15,50	0,00%	15,15	15,69	15,36	354.548.896	23.081.889
EGEEN	5.807,50	5.802,50	5.807,50	0,43%	5.730,00	5.900,00	5.788,56	36.421.645	6.292
EGEGY	30,00	30,00	30,04	-0,07%	29,98	30,16	30,05	9.689.946	322.507
EGEPO	18,25	18,21	18,25	0,61%	18,16	18,53	18,27	6.832.148	373.884
EGGUB	103,10	103,00	103,10	0,59%	103,00	104,10	103,41	8.529.820	82.486
EGPRO	37,48	37,44	37,48	-0,53%	37,42	38,24	37,80	7.231.239	191.286
EGSER	3,23	3,22	3,23	0,94%	3,19	3,24	3,22	1.559.170	484.511
EKDMR	60,00	59,90	60,00	-1,64%	59,50	62,25	60,96	613.905.775	10.070.751
EKGYO	20,78	20,78	20,80	-0,10%	20,60	20,86	20,73	562.193.607	27.125.747
EKIZ	77,55	-	-	2,04%	77,55	77,55	77,55	67.469	870
EKOS	6,97	6,96	6,97	0,29%	6,95	7,05	7,00	20.159.646	2.881.062
EKSUN	6,72	6,71	6,72	-0,44%	6,71	6,78	6,74	5.528.330	820.611
ELITE	33,48	33,46	33,48	0,36%	33,34	33,66	33,51	6.083.741	181.533
EMKEL	20,14	20,14	20,18	1,36%	19,86	21,20	20,45	115.423.359	5.644.914
EMNIS	165,00	-	-	5,16%	165,00	165,00	165,00	15.345	93
EMPAE	82,40	82,40	82,65	-3,68%	81,15	86,00	83,70	84.585.970	1.010.567
ENDAE	17,22	17,21	17,22	0,64%	16,85	17,30	16,96	19.975.264	1.177.575
ENERY	9,43	9,42	9,43	-1,57%	9,37	9,67	9,51	168.579.779	17.729.019
ENJSA	104,00	104,00	104,10	0,00%	104,00	104,90	104,41	20.658.223	197.861
ENKAI	93,25	93,20	93,25	-0,48%	93,10	94,45	93,72	272.533.362	2.908.005
ENPRA	69,60	-	-	-0,43%	69,60	69,60	69,60	307.006	4.411
ENSRI	5,78	5,77	5,78	1,23%	5,75	5,99	5,89	113.785.983	19.311.188
ENTRA	4,69	4,69	4,70	0,00%	4,68	4,76	4,72	13.227.196	2.801.358
EPLAS	5,73	5,73	5,74	0,53%	5,71	5,83	5,75	2.142.749	372.612
ERBOS	177,80	177,60	177,80	0,45%	177,20	184,50	180,24	7.803.753	43.297
ERCB	49,80	49,74	49,82	0,40%	49,72	50,60	50,09	11.937.122	238.330
EREGL	40,66	40,66	40,68	1,40%	40,20	40,72	40,44	1.214.441.347	30.032.020
ERSU	23,80	23,80	23,98	0,68%	23,22	24,64	23,98	2.671.073	111.380
ESCAR	48,88	48,84	48,88	0,78%	48,66	49,32	48,97	12.433.827	253.935
ESCOM	6,03	6,02	6,03	-1,95%	6,02	6,21	6,10	49.467.702	8.107.291
ESEN	3,73	3,72	3,73	0,27%	3,71	3,80	3,73	30.961.358	8.306.417
ETILR	5,36	5,35	5,36	0,75%	5,30	5,40	5,34	5.686.531	1.064.637
ETYAT	14,00	13,99	14,00	0,72%	13,86	14,60	14,03	3.735.224	266.204
EUHOL	10,45	-	-	-1,42%	10,45	10,45	10,45	723.192	69.205
EUKYO	12,31	12,30	12,31	-1,52%	12,25	12,58	12,40	1.695.927	136.826
EUPWR	86,30	86,30	86,35	2,74%	83,60	88,25	86,43	570.641.072	6.602.122
EUREN	4,46	4,45	4,46	1,59%	4,42	4,51	4,47	47.098.345	10.534.729
EUYO	5,76	5,76	5,78	2,49%	5,66	5,80	5,74	1.546.913	269.311
EYGYO	2,40	2,39	2,40	0,84%	2,39	2,42	2,40	3.703.646	1.540.687
FADE	15,63	15,62	15,63	-0,82%	15,55	15,83	15,67	9.273.922	591.696
FENER	3,03	3,03	3,04	3,06%	3,01	3,07	3,04	149.582.915	49.182.744
FLAP	11,04	11,04	11,09	-1,43%	11,00	11,28	11,13	3.111.934	279.708
FMIZP	312,75	312,50	312,75	-2,19%	308,50	324,00	315,44	9.531.711	30.217
FONET	5,20	5,19	5,20	-0,95%	5,19	5,29	5,25	21.201.582	4.041.991
FORMT	2,18	2,17	2,18	0,00%	2,17	2,19	2,18	8.053.193	3.689.732
FORTE	98,10	98,00	98,15	-0,36%	97,70	99,95	98,84	39.785.029	402.504
FRIGO	1,82	1,82	1,83	-3,19%	1,81	1,89	1,85	29.197.549	15.813.071
FRMPL	36,06	36,06	36,10	-0,88%	36,06	36,84	36,42	33.461.142	918.700
FROTO	84,20	84,15	84,20	0,54%	83,50	84,40	84,00	441.933.278	5.261.008
FZLGY	14,62	14,61	14,63	2,24%	14,30	15,32	14,50	840.657.720	57.982.774
GARAN	135,10	135,10	135,20	1,20%	133,30	135,30	134,23	609.567.235	4.541.257
GARFA	28,74	28,72	28,78	0,42%	28,66	28,98	28,79	3.742.367	129.987
GATEG	251,25	-	-	-9,95%	251,25	251,25	251,25	535.665	2.132
GEDIK	7,31	7,31	7,32	-0,95%	7,25	7,55	7,41	55.678.547	7.516.735
GEDZA	31,26	31,22	31,24	0,00%	31,14	31,40	31,26	2.793.320	89.368
GENIL	9,14	9,13	9,14	0,99%	9,04	9,18	9,11	56.130.908	6.160.569
GENKM	13,78	13,77	13,78	-0,79%	13,76	14,12	13,92	71.517.185	5.138.747
GENTS	6,24	6,23	6,24	0,32%	6,21	6,34	6,28	7.735.680	1.230.938
GEREL	37,80	37,76	37,80	1,34%	36,82	37,88	37,28	59.895.226	1.606.532
GESAN	78,05	78,20	78,25	0,52%	76,70	79,55	78,32	87.321.912	1.114.965
GIPTA	71,30	71,20	71,30	2,08%	69,90	71,60	70,70	28.865.127	408.293
GLBMD	14,38	14,22	14,38	-0,14%	14,12	14,74	14,43	2.735.557	189.636
GLCVY	58,10	58,00	58,10	0,43%	57,85	58,40	58,23	4.390.828	75.410
GLRMK	169,10	169,10	169,30	0,65%	168,50	169,70	169,30	86.698.917	512.117
GLRYH	3,44	3,43	3,44	0,29%	3,42	3,47	3,44	8.799.877	2.555.280
GLYHO	18,35	18,35	18,36	-2,03%	18,22	18,91	18,50	30.851.090	1.667.553
GMTAS	45,78	45,72	45,78	-0,82%	45,72	46,48	46,09	10.118.939	219.557
GOKNR	25,14	25,14	25,16	4,75%	23,90	25,54	24,83	99.009.210	3.987.938
GOLTS	334,50	334,50	335,00	0,75%	333,25	336,25	335,17	8.777.094	26.187
GOODY	2,80	2,79	2,80	-0,71%	2,79	2,83	2,81	14.537.183	5.170.218
GOZDE	24,84	24,82	24,86	-0,40%	24,80	25,24	24,98	12.639.023	506.064
GRNYO	17,67	17,67	17,80	-0,28%	17,56	17,90	17,69	642.609	36.317
GRSEL	308,50	308,00	308,50	0,16%	307,50	310,75	309,11	25.234.896	81.638
GRTHO	247,00	246,90	247,10	0,53%	243,60	248,00	245,75	43.359.631	176.437
GSDDE	14,12	14,12	14,13	-1,53%	14,02	14,50	14,21	29.062.096	2.044.965
GSDHO	6,16	6,15	6,16	-0,16%	6,09	6,23	6,17	29.638.721	4.806.988
GSRAY	1,02	1,01	1,02	0,99%	1,01	1,02	1,01	32.919.247	32.466.506
GUBRF	455,50	455,25	455,50	-0,11%	451,50	458,00	455,22	188.139.656	413.295
GUNDG	1.815,00	1.815,00	1.816,00	0,83%	1.710,00	1.818,00	1.766,63	207.583.872	117.503
GWIND	25,34	25,32	25,34	0,40%	25,28	25,48	25,36	17.309.257	682.491
GZNMI	65,50	65,45	65,55	2,26%	64,15	66,00	65,41	24.912.307	380.868
HALKB	44,64	44,64	44,66	2,01%	43,82	44,76	44,34	465.373.826	10.495.553
HATEK	16,83	16,84	16,88	-0,88%	16,82	17,08	16,96	4.995.175	294.586
HATSN	54,25	54,20	54,25	0,09%	53,80	54,85	54,21	32.058.055	591.346
HDFGS	3,10	3,09	3,10	6,90%	2,92	3,16	3,06	190.704.571	62.263.528
HEDEF	149,60	149,30	149,60	-4,10%	144,70	153,70	149,48	104.505.965	699.131
HEKTS	3,29	3,28	3,29	0,00%	3,26	3,31	3,29	428.546.152	130.463.343
HKTM	11,05	11,04	11,07	0,09%	10,72	11,18	11,06	15.299.285	1.383.419
HLGYO	5,33	5,33	5,34	-1,11%	5,33	5,40	5,37	14.247.871	2.655.212
HOROZ	64,25	64,20	64,25	0,47%	63,95	64,85	64,39	16.650.865	258.588
HRKET	102,80	102,70	102,80	-0,19%	102,70	104,80	103,68	26.327.462	253.938
HTTBT	40,06	40,00	40,06	0,96%	39,78	40,44	40,18	5.210.972	129.696
HUBVC	2,91	2,91	2,92	1,39%	2,85	2,95	2,90	824.448	284.072
HUNER	3,98	3,97	3,98	0,51%	3,92	4,07	4,00	89.480.397	22.396.351
HURGZ	6,72	6,71	6,72	1,51%	6,62	6,91	6,78	11.517.147	1.698.840
ICBCT	21,52	21,50	21,52	-0,92%	21,20	22,00	21,69	20.196.761	931.174
ICUGS	5,98	5,98	5,99	2,93%	5,84	6,15	6,02	67.944.340	11.294.947
IDGYO	4,67	4,67	4,68	0,00%	4,67	4,90	4,73	1.131.975	239.433
IEYHO	155,40	155,40	155,50	2,24%	152,50	155,70	154,44	107.361.086	695.151
IHAAS	58,85	58,75	58,85	-1,42%	58,65	60,00	59,16	8.281.236	139.985
IHEVA	2,08	2,07	2,08	0,00%	2,06	2,09	2,07	537.062	259.387
IHGZT	1,34	1,33	1,34	0,00%	1,33	1,35	1,34	3.028.099	2.266.537
IHLAS	1,22	1,21	1,22	0,83%	1,21	1,23	1,22	38.087.709	31.287.432
IHLGM	1,83	1,82	1,83	0,55%	1,82	1,84	1,82	7.356.019	4.036.399
IHYAY	1,46	1,45	1,46	1,39%	1,43	1,47	1,44	567.830	393.770
IMASM	3,04	3,04	3,05	0,33%	3,03	3,09	3,07	14.213.398	4.636.130
INDES	11,04	11,02	11,04	0,27%	10,91	11,11	11,00	14.618.348	1.329.169
INFO	7,44	7,41	7,44	6,29%	6,75	7,65	7,38	72.748.226	9.854.530
INGRM	471,75	471,00	471,75	0,37%	462,25	483,00	470,36	15.641.360	33.254
INTEK	281,00	-	-	1,26%	281,00	281,00	281,00	166.914	594
INTEM	272,25	272,00	272,25	-1,00%	272,00	280,25	275,31	7.757.675	28.178
INVEO	8,91	8,91	8,92	-0,56%	8,83	9,22	9,05	27.819.619	3.075.164
INVES	602,50	601,50	602,50	-5,64%	575,00	625,00	595,27	119.298.036	200.411
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	69,80	-	-	0,00%	69,80	69,80	69,80	420.685	6.027
ISBTR	556.000,00	-	-	4,91%	556.000,00	556.000,00	556.000,00	556.000	1
ISCTR	14,40	14,39	14,40	1,34%	14,15	14,40	14,28	1.213.777.752	85.024.075
ISDMR	56,20	56,25	56,30	0,00%	55,90	56,80	56,21	10.971.510	195.176
ISFIN	19,65	19,65	19,70	0,10%	19,49	19,73	19,65	4.134.150	210.371
ISGSY	20,58	20,54	20,58	-1,53%	20,34	21,10	20,66	27.728.977	1.342.161
ISGYO	26,10	26,04	26,10	5,84%	24,32	26,98	25,49	72.068.420	2.827.785
ISKPL	6,13	6,12	6,13	0,16%	6,09	6,27	6,16	60.471.320	9.812.979
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	35,90	35,90	35,92	0,50%	35,70	36,04	35,89	36.348.368	1.012.684
ISSEN	7,44	7,42	7,44	0,54%	7,40	7,49	7,44	963.145	129.508
ISYAT	8,14	8,13	8,14	0,74%	8,08	8,15	8,11	3.546.181	437.037
IZENR	10,48	10,47	10,48	0,58%	10,45	10,75	10,55	193.721.315	18.363.509
IZFAS	65,90	65,75	65,90	-1,57%	64,80	67,25	65,76	53.074.487	807.094
IZINV	63,85	63,90	64,00	0,08%	63,40	64,45	63,97	5.169.225	80.807
IZMDC	9,22	9,21	9,22	1,88%	9,07	9,24	9,16	20.058.564	2.188.862
JANTS	17,02	17,02	17,05	1,25%	16,90	17,96	17,42	137.024.142	7.865.574
KAPLM	534,00	534,00	535,00	4,09%	513,00	542,00	529,68	27.108.118	51.178
KAREL	11,34	11,33	11,34	-2,07%	11,27	11,64	11,43	73.852.076	6.460.066
KARSN	12,81	12,80	12,81	0,87%	12,75	12,86	12,81	23.807.635	1.858.797
KARTN	182,10	182,10	-	9,96%	165,60	182,10	180,25	392.362.517	2.176.798
KATMR	2,76	2,75	2,76	1,85%	2,72	2,78	2,76	69.379.512	25.187.084
KAYSE	4,40	4,39	4,40	0,69%	4,38	4,43	4,41	9.512.448	2.159.000
KBORU	27,02	26,98	27,02	0,37%	26,62	27,06	26,82	37.688.375	1.405.010
KCAER	15,14	15,13	15,14	-0,39%	15,13	15,36	15,25	27.848.547	1.825.785
KCHOL	192,80	192,80	192,90	1,69%	189,70	193,70	191,93	1.634.642.650	8.517.025
KENT	362,00	-	-	0,35%	362,00	362,00	362,00	65.160	180
KERVN	6,74	-	-	0,00%	6,74	6,74	6,74	441.854	65.557
KFEIN	9,19	9,18	9,19	-0,11%	9,18	9,41	9,28	10.463.871	1.128.189
KGYO	11,96	11,93	11,95	0,67%	11,83	11,98	11,90	14.409.357	1.210.521
KIMMR	15,83	15,83	15,84	-0,06%	15,81	15,96	15,87	1.222.142	77.023
KLGYO	5,13	5,12	5,13	0,00%	5,12	5,15	5,14	4.611.064	897.555
KLKIM	28,94	28,90	28,94	0,35%	28,84	29,02	28,94	10.969.675	379.052
KLMSN	35,90	35,88	35,90	8,39%	34,82	36,42	36,01	178.416.691	4.954.590
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	288.650	28.865
KLRHO	97,25	97,20	97,25	4,68%	91,15	98,85	96,64	264.067.790	2.732.435
KLSER	26,72	26,70	26,72	0,30%	26,68	26,98	26,77	6.142.082	229.455
KLSYN	16,24	16,24	16,25	5,73%	15,06	16,53	15,80	45.181.543	2.859.023
KLYPV	60,55	60,55	60,60	0,41%	60,20	61,05	60,54	18.220.746	300.956
KMPUR	18,46	18,44	18,46	-0,32%	18,34	18,71	18,52	5.521.893	298.185
KNFRT	12,76	12,75	12,76	0,71%	12,68	12,83	12,78	7.828.165	612.527
KOCMT	4,89	4,89	-	9,89%	4,68	4,89	4,85	168.464.902	34.736.103
KONKA	15,00	14,98	15,00	0,07%	14,98	15,24	15,07	9.643.364	639.756
KONTR	3,49	-	-	0,29%	3,49	3,49	3,49	5.858.810	1.678.742
KONYA	4.150,00	4.150,00	4.157,50	-2,47%	4.142,50	4.295,00	4.196,05	32.020.090	7.631
KOPOL	6,65	6,64	6,66	4,89%	6,38	6,78	6,62	66.903.671	10.107.503
KORDS	71,40	71,35	71,45	0,92%	70,70	71,85	71,23	26.963.037	378.551
KOTON	14,45	14,45	14,46	-0,34%	14,45	14,83	14,55	6.630.261	455.765
KRDMA	39,74	39,74	39,76	0,61%	39,66	39,80	39,74	49.676.006	1.249.991
KRDMB	137,60	137,50	137,70	-0,22%	136,90	140,30	138,62	63.290.093	456.589
KRDMD	39,04	39,02	39,04	0,77%	38,84	39,14	39,01	435.916.926	11.173.320
KRGYO	2,64	2,63	2,64	0,76%	2,62	2,64	2,63	5.533.657	2.103.518
KRONT	26,52	26,52	26,56	0,45%	26,42	27,00	26,67	5.960.838	223.475
KRPLS	9,39	9,38	9,39	0,75%	9,38	9,48	9,43	3.333.679	353.429
KRSTL	10,97	10,96	10,97	-0,54%	10,96	11,13	11,02	4.852.415	440.239
KRTEK	23,04	23,02	23,04	0,88%	22,86	23,30	23,10	335.030	14.501
KRVGD	2,80	2,79	2,80	-0,71%	2,79	2,84	2,81	2.473.864	880.182
KSTUR	3.047,50	-	-	2,96%	3.047,50	3.047,50	3.047,50	777.113	255
KTLEV	181,80	181,70	181,80	-1,03%	181,70	186,80	184,30	724.138.583	3.929.186
KTSKR	109,70	109,50	109,70	-0,36%	108,10	112,50	109,22	25.558.239	234.003
KUTPO	88,05	88,05	88,15	-0,34%	88,05	89,60	88,68	4.136.582	46.646
KUVVA	137,00	136,70	137,00	-2,28%	136,10	140,20	137,51	1.500.397	10.911
KUYAS	79,95	80,00	80,15	3,16%	76,95	81,30	79,53	220.435.126	2.771.881
KZBGY	2,48	2,47	2,48	-1,20%	2,46	2,54	2,50	41.994.477	16.794.781
KZGYO	22,80	22,78	22,80	-0,26%	22,72	23,16	22,88	4.844.864	211.766
LIDER	100,80	100,70	100,90	7,81%	89,00	101,70	93,98	413.095.300	4.395.616
LIDFA	2,97	2,96	2,97	0,00%	2,95	2,99	2,97	4.139.116	1.392.338
LILAK	35,00	34,96	35,00	0,69%	34,50	35,34	34,95	40.812.292	1.167.701
LINK	7,39	7,38	7,39	-1,73%	7,37	7,60	7,47	70.787.009	9.482.512
LKMNH	15,34	15,33	15,35	0,52%	15,10	15,35	15,23	4.654.500	305.679
LMKDC	26,74	26,72	26,74	0,60%	26,68	27,02	26,82	36.771.780	1.370.881
LOGO	139,30	139,10	139,30	0,58%	138,50	139,80	139,18	11.981.450	86.085
LRSHO	3,35	3,34	3,35	0,30%	3,32	3,37	3,35	19.958.798	5.961.153
LUKSK	106,30	106,00	106,30	-1,48%	106,20	109,40	107,76	1.763.621	16.367
LXGYO	15,05	15,05	15,07	-1,05%	15,03	15,33	15,16	30.108.648	1.986.737
LYDHO	195,60	195,40	195,70	-0,46%	194,10	197,80	195,82	19.052.993	97.297
LYDYE	13.760,00	13.760,00	13.787,50	-0,27%	13.760,00	13.997,50	13.834,71	1.660.165	120
MAALT	1.148,00	1.148,00	1.150,00	-0,43%	1.148,00	1.160,00	1.153,14	13.377.516	11.601
MACKO	33,98	33,96	34,00	2,23%	33,60	34,16	33,91	6.548.122	193.095
MAGEN	33,04	33,02	33,06	0,24%	32,28	33,08	32,77	46.954.031	1.432.971
MAKIM	18,24	18,20	18,24	3,64%	17,75	18,50	18,22	43.076.497	2.364.649
MAKTK	12,58	12,56	12,58	0,64%	12,53	12,70	12,59	9.602.143	762.614
MANAS	30,20	30,20	30,22	0,13%	29,96	30,48	30,13	123.572.946	4.101.470
MARBL	13,76	13,75	13,76	3,30%	13,46	14,43	13,79	14.116.100	1.023.558
MARKA	87,80	87,65	87,80	2,21%	85,90	87,90	87,32	7.864.108	90.065
MARMR	2,40	2,40	2,41	0,42%	2,38	2,42	2,40	57.964.299	24.149.624
MARTI	1,69	1,68	1,69	0,60%	1,67	1,70	1,69	17.678.438	10.482.361
MAVI	39,18	39,16	39,18	0,46%	39,00	39,30	39,15	12.614.247	322.223
MCARD	158,90	158,80	159,00	-0,44%	158,00	161,50	159,64	45.331.345	283.958
MEDTR	29,06	29,02	29,06	0,69%	28,92	29,26	29,16	1.180.332	40.475
MEGAP	2,18	-	-	0,00%	2,18	2,18	2,18	258.626	118.636
MEGMT	73,90	73,90	73,95	-1,47%	73,50	75,35	74,22	44.652.569	601.636
MEKAG	3,52	3,52	3,53	0,57%	3,51	3,55	3,54	11.257.468	3.184.458
MEPET	22,42	22,40	22,42	-1,15%	22,42	22,70	22,51	2.061.578	91.578
MERCN	24,02	24,02	24,04	-1,23%	23,96	24,50	24,28	16.271.557	670.122
MERIT	17,90	17,88	17,91	-0,56%	17,85	18,22	18,05	19.163.124	1.061.962
MERKO	1,77	1,76	1,77	5,99%	1,72	1,83	1,78	177.687.081	99.968.841
METRO	9,04	9,03	9,04	0,78%	8,82	9,23	9,07	30.662.412	3.382.083
MEYSU	13,72	13,72	13,74	-0,44%	13,72	14,01	13,87	41.253.485	2.974.131
MGROS	639,50	639,00	639,50	1,11%	636,00	646,00	641,58	432.350.077	673.881
MHRGY	3,79	3,78	3,79	-0,26%	3,78	3,85	3,81	2.619.966	687.759
MIATK	37,16	37,16	37,18	1,98%	36,60	37,64	37,19	291.786.701	7.845.236
MMCAS	60,00	-	-	0,00%	60,00	60,00	60,00	210.540	3.509
MNDRS	11,25	11,24	11,25	-0,18%	11,22	11,36	11,29	6.071.036	537.795
MNDTR	5,75	5,75	5,76	1,05%	5,71	5,79	5,76	1.342.661	233.105
MOBTL	13,99	13,98	13,99	-1,69%	13,95	14,38	14,10	12.565.280	891.416
MOGAN	15,40	15,40	15,42	-0,65%	15,26	16,08	15,73	122.272.168	7.774.041
MOPAS	33,64	33,62	33,66	-0,47%	33,60	34,40	33,93	30.252.347	891.690
MPARK	427,25	427,25	427,50	0,18%	426,50	429,75	428,04	28.403.603	66.358
MRGYO	1,51	1,50	1,51	0,00%	1,50	1,52	1,51	14.181.029	9.391.092
MRSHL	2.495,00	2.493,00	2.495,00	1,67%	2.468,00	2.650,00	2.551,46	219.188.397	85.907
MSGYO	6,23	6,22	6,23	-0,16%	6,22	6,30	6,27	2.425.594	386.937
MTRKS	30,14	29,96	30,12	-2,33%	29,72	31,20	30,35	14.974.814	493.483
MTRYO	11,02	11,00	11,01	0,18%	10,93	11,05	11,00	264.277	24.028
MZHLD	5,75	5,75	5,78	0,00%	5,72	5,80	5,74	261.128	45.475
NATEN	6,58	6,58	6,59	-0,90%	6,56	6,69	6,62	19.807.652	2.994.494
NETAS	65,45	65,40	65,50	1,24%	64,65	65,65	65,41	4.585.566	70.101
NETCD	155,60	155,50	155,60	-0,51%	154,60	158,00	156,20	92.004.396	589.016
NIBAS	4,30	4,30	4,31	-1,15%	4,28	4,42	4,33	8.955.654	2.067.208
NTGAZ	11,37	11,37	11,38	0,26%	11,26	11,40	11,33	7.484.489	660.647
NTHOL	46,64	46,64	46,68	1,00%	46,28	48,54	47,43	116.733.092	2.461.059
NUGYO	9,70	9,69	9,70	0,94%	9,70	9,83	9,76	2.875.354	294.597
NUHCM	228,70	228,70	229,00	0,57%	228,60	233,00	229,79	8.202.276	35.694
OBAMS	6,00	5,99	6,00	1,01%	5,93	6,02	5,98	51.484.773	8.614.677
OBASE	38,24	38,24	38,26	1,06%	37,94	38,72	38,43	5.066.324	131.835
ODAS	8,29	8,28	8,29	2,35%	8,15	8,33	8,25	137.119.490	16.621.599
ODINE	1.803,00	1.800,00	1.803,00	-0,11%	1.705,00	1.848,00	1.778,97	387.014.882	217.550
OFSYM	57,35	57,30	57,35	-0,17%	57,00	58,20	57,47	13.584.783	236.367
ONCSM	248,60	248,50	248,60	-0,76%	248,40	252,25	250,18	11.184.727	44.706
ONRYT	70,25	70,10	70,25	0,57%	68,65	71,90	70,35	44.687.031	635.229
ORCAY	4,17	4,17	4,18	-0,24%	4,09	4,18	4,15	1.842.250	443.854
ORGE	110,50	110,50	110,80	-2,99%	110,50	114,80	112,87	29.657.149	262.756
ORMA	180,00	-	-	-0,28%	180,00	180,00	180,00	90.900	505
OSMEN	9,43	9,43	-	9,91%	8,59	9,43	9,24	53.771.875	5.817.037
OSTIM	1,92	1,92	1,93	0,00%	1,92	1,94	1,93	8.527.727	4.422.898
OTKAR	387,00	387,00	387,25	-0,32%	386,50	395,25	390,11	116.784.357	299.363
OTTO	172,10	172,10	172,20	0,82%	170,40	175,40	173,23	8.558.851	49.407
OYAKC	21,18	21,18	21,20	1,05%	21,02	21,22	21,15	57.907.706	2.737.392
OYAYO	48,56	48,28	48,70	-1,02%	48,28	49,06	48,74	845.567	17.350
OYLUM	8,12	8,12	8,14	0,25%	8,05	8,13	8,09	322.455	39.860
OYYAT	41,40	41,40	41,50	-0,24%	41,40	41,78	41,58	3.109.636	74.783
OZATD	1.861,00	1.859,00	1.860,00	-0,48%	1.849,00	1.943,00	1.896,44	310.833.342	163.904
OZGYO	2,23	2,23	2,24	0,45%	2,22	2,25	2,24	7.488.050	3.344.278
OZKGY	14,03	14,03	14,04	-0,57%	14,01	14,17	14,09	5.655.902	401.491
OZRDN	25,76	25,76	26,04	-2,72%	25,54	26,48	25,97	851.139	32.777
OZSUB	30,84	30,82	30,86	-0,26%	30,58	31,46	30,94	13.184.095	426.129
OZYSR	13,19	13,19	13,20	0,69%	13,00	13,40	13,22	22.172.872	1.676.654
PAGYO	156,10	155,90	156,10	-2,86%	155,50	160,70	158,04	8.882.845	56.207
PAHOL	1,50	1,49	1,50	0,67%	1,49	1,51	1,50	116.384.770	77.640.171
PAMEL	86,40	86,35	86,45	-1,14%	86,20	87,80	86,88	5.547.573	63.851
PAPIL	15,33	15,33	15,34	2,61%	15,12	15,43	15,27	74.695.500	4.890.772
PARSN	84,75	84,70	84,75	-0,29%	84,70	85,85	85,20	5.896.643	69.207
PASEU	98,55	98,50	98,55	4,56%	93,60	100,90	97,48	455.841.683	4.676.319
PATEK	25,60	25,58	25,62	2,98%	25,30	25,82	25,52	275.445.343	10.795.524
PCILT	32,26	32,24	32,26	-0,12%	32,04	32,52	32,23	10.259.941	318.380
PEKGY	14,36	14,36	14,37	0,49%	14,36	14,52	14,44	262.301.577	18.159.342
PENGD	11,31	11,30	11,31	0,62%	11,20	11,35	11,27	9.768.895	866.899
PENTA	13,73	13,72	13,73	0,22%	13,71	13,83	13,78	5.986.871	434.578
PETKM	18,88	18,88	18,89	-0,26%	18,87	19,10	18,98	237.658.677	12.524.142
PETUN	11,93	11,92	11,95	0,08%	11,90	12,01	11,95	2.150.842	180.026
PGSUS	177,90	177,80	177,90	2,18%	174,40	178,40	176,97	1.052.017.445	5.944.586
PINSU	10,82	10,81	10,82	-0,18%	10,80	10,95	10,88	5.474.053	503.341
PKART	129,30	129,30	129,50	-1,22%	128,50	131,00	129,76	8.155.476	62.852
PKENT	145,80	145,70	145,80	-0,61%	145,70	148,50	146,94	4.127.603	28.090
PLTUR	23,60	23,60	23,62	0,68%	23,52	23,80	23,69	10.862.975	458.516
PNLSN	43,60	43,54	43,60	0,55%	43,54	44,64	44,17	9.440.629	213.725
PNSUT	11,83	11,83	11,84	0,34%	11,80	11,91	11,84	3.430.216	289.704
POLHO	21,12	21,12	21,16	-0,38%	21,10	21,40	21,25	17.198.417	809.478
POLTK	5.502,50	5.500,00	5.502,50	-2,61%	5.450,00	5.672,50	5.527,24	24.358.538	4.407
PRDGS	7,66	7,66	7,67	6,24%	7,21	7,74	7,55	28.405.553	3.762.059
PRKAB	36,50	36,44	36,50	0,22%	36,38	36,86	36,56	4.762.038	130.266
PRKME	22,92	22,90	22,92	0,00%	22,50	24,28	23,39	131.469.533	5.620.776
PRZMA	72,70	72,65	72,70	-4,34%	72,00	76,80	73,89	58.699.615	794.395
PSDTC	147,70	147,70	147,90	0,14%	142,80	151,00	147,51	15.834.753	107.349
PSGYO	3,43	3,42	3,43	0,88%	3,39	3,43	3,41	104.938.953	30.783.785
QNBFK	48,62	-	-	10,00%	48,62	48,62	48,62	692.008	14.233
QNBTR	220,10	-	-	2,28%	220,10	220,10	220,10	423.252	1.923
QUAGR	3,87	3,86	3,87	0,26%	3,85	3,91	3,88	28.366.370	7.316.555
RALYH	211,00	211,00	211,20	1,20%	204,50	211,60	207,69	201.703.663	971.163
RAYSG	185,70	185,60	185,70	1,14%	184,50	188,70	186,76	11.905.917	63.751
REEDR	6,58	6,58	6,59	1,54%	6,49	6,60	6,56	22.637.176	3.450.439
RGYAS	192,70	192,70	192,80	0,42%	191,70	193,50	192,63	18.173.912	94.346
RNPOL	2,56	2,56	2,57	1,59%	2,50	2,57	2,55	3.303.664	1.296.573
RODRG	27,90	27,90	27,92	2,20%	26,58	27,90	27,22	2.583.397	94.923
RTALB	3,64	3,64	3,65	1,11%	3,61	3,71	3,66	85.715.909	23.423.757
RUBNS	22,76	22,74	22,76	0,26%	22,66	23,10	22,89	8.513.317	371.961
RUZYE	9,87	9,86	9,87	-0,70%	9,86	10,11	9,98	12.183.962	1.221.436
RYGYO	31,32	31,24	31,28	3,23%	30,60	31,34	31,01	11.027.458	355.586
RYSAS	21,20	21,18	21,20	2,61%	20,76	21,38	21,13	10.892.960	515.471
SAFKR	20,86	20,84	20,86	1,56%	20,70	21,54	21,14	62.581.277	2.960.983
SAHOL	96,35	96,35	96,40	1,96%	94,35	96,95	95,79	900.089.297	9.396.143
SAMAT	6,71	6,71	6,72	-2,47%	6,65	6,90	6,72	3.599.046	535.841
SANEL	79,65	-	-	-5,01%	79,65	79,65	79,65	1.485.393	18.649
SANFM	9,43	9,42	9,43	1,84%	9,22	9,55	9,40	16.379.432	1.742.099
SANKO	21,66	21,64	21,66	-0,28%	21,58	21,88	21,73	1.282.126	59.000
SARKY	27,10	27,08	27,10	-0,59%	27,00	27,44	27,20	33.834.939	1.244.012
SASA	2,41	2,40	2,41	0,42%	2,40	2,42	2,41	719.099.617	298.548.648
SAYAS	50,55	50,50	50,60	0,00%	50,25	51,40	50,71	15.705.902	309.693
SDTTR	279,25	279,00	279,50	2,20%	271,25	282,25	276,74	149.160.334	538.993
SEGMN	55,70	55,65	55,75	2,11%	53,95	59,40	56,78	86.998.563	1.532.097
SEGYO	4,68	4,67	4,68	1,52%	4,63	4,71	4,68	5.421.071	1.159.263
SEKFK	10,25	10,19	10,25	0,39%	10,16	10,28	10,22	304.619	29.813
SEKUR	10,79	-	-	2,96%	10,79	10,79	10,79	1.188.141	110.115
SELEC	215,50	215,50	215,60	-3,36%	215,00	223,00	218,10	83.941.378	384.877
SELVA	1,95	1,94	1,95	0,00%	1,94	1,97	1,96	8.483.519	4.336.874
SERNT	10,22	10,21	10,23	1,29%	10,08	10,30	10,17	29.715.509	2.921.874
SEYKM	4,71	4,70	4,71	0,43%	4,66	4,72	4,70	927.745	197.496
SILVR	2,62	2,60	2,62	-0,38%	2,59	2,66	2,61	1.608.099	616.066
SISE	44,60	44,58	44,60	0,59%	44,32	44,76	44,57	450.414.018	10.105.017
SKBNK	17,88	17,88	17,89	1,02%	17,70	17,89	17,82	75.129.478	4.217.251
SKTAS	3,73	3,73	3,74	0,00%	3,72	3,96	3,84	39.057.421	10.180.124
SKYLP	244,00	243,00	244,00	-2,01%	236,60	250,00	241,30	6.280.102	26.026
SKYMD	14,93	14,92	14,93	2,05%	14,60	15,05	14,81	17.213.765	1.162.536
SMART	27,94	27,92	27,94	-0,57%	27,56	28,84	28,07	18.346.629	653.715
SMRTG	11,50	11,49	11,50	-0,09%	11,44	11,63	11,51	116.221.806	10.100.540
SMRVA	14,26	14,25	14,26	0,85%	14,14	14,31	14,22	25.974.507	1.826.365
SNGYO	3,90	3,89	3,90	0,52%	3,82	3,90	3,86	16.918.623	4.378.949
SNICA	4,46	4,46	4,47	-3,46%	4,45	4,71	4,54	59.338.184	13.061.000
SNPAM	20,58	-	-	-2,00%	20,58	20,58	20,58	107.613	5.229
SODSN	8,90	-	-	0,00%	8,90	8,90	8,90	14.267	1.603
SOHOE	16,39	16,39	16,40	9,27%	15,50	16,50	16,43	2.372.878.147	144.461.110
SOKE	16,05	16,05	16,06	-0,74%	15,87	16,24	15,99	7.849.304	490.905
SOKM	46,56	46,54	46,56	0,30%	46,50	47,18	46,96	84.459.002	1.798.532
SONME	127,90	127,60	128,00	0,71%	126,00	128,90	127,22	429.358	3.375
SRVGY	2,79	2,79	2,80	0,36%	2,78	2,82	2,80	7.784.861	2.784.999
SUMAS	380,00	-	-	0,00%	380,00	380,00	380,00	260.680	686
SUNTK	28,60	28,60	28,66	2,14%	28,50	29,70	29,12	14.777.400	507.507
SURGY	71,00	70,95	71,00	-2,07%	70,80	72,90	71,66	61.859.454	863.225
SUWEN	6,74	6,73	6,74	0,00%	6,74	6,83	6,77	3.406.188	503.416
SVGYO	23,38	23,36	23,38	-0,26%	23,16	23,74	23,33	106.434.806	4.562.834
TABGD	240,20	240,00	240,20	-0,17%	237,30	244,80	241,41	71.801.791	297.426
TARKM	531,00	531,00	532,00	2,31%	522,50	536,50	529,65	33.676.531	63.583
TATEN	12,78	12,77	12,78	0,63%	12,72	12,95	12,84	59.094.773	4.604.363
TATGD	19,38	19,37	19,39	-0,05%	19,25	19,47	19,36	6.518.411	336.710
TAVHL	279,75	279,75	280,00	1,18%	276,25	281,00	279,52	363.046.916	1.298.831
TBORG	136,10	135,80	136,10	0,67%	135,50	136,30	135,97	2.568.300	18.889
TCELL	108,00	107,90	108,00	0,75%	107,20	108,40	107,86	309.442.429	2.869.056
TCKRC	140,70	140,70	140,80	4,84%	136,70	142,30	140,02	301.506.219	2.153.324
TDGYO	16,45	16,45	16,46	2,17%	16,00	16,45	16,31	4.924.022	301.842
TEHOL	39,08	39,06	39,08	0,15%	39,00	39,16	39,10	193.398.835	4.946.218
TEKTU	8,99	8,98	9,00	-0,33%	8,98	9,17	9,05	15.483.809	1.711.625
TERA	149,20	149,10	149,20	0,34%	147,00	150,80	149,56	509.967.059	3.409.741
TEZOL	15,87	15,86	15,87	-2,16%	15,85	16,20	16,01	5.671.823	354.186
TGSAS	175,30	175,10	175,30	1,04%	174,10	176,40	175,44	6.274.048	35.761
THYAO	348,00	348,00	348,25	4,19%	335,25	349,75	344,53	10.992.949.175	31.906.827
TKFEN	140,70	140,70	140,90	0,14%	140,00	141,30	140,62	85.461.018	607.732
TKNSA	19,71	19,70	19,71	0,25%	19,46	19,80	19,66	12.382.709	629.848
TLMAN	91,50	91,50	91,55	0,44%	90,90	92,45	91,67	12.285.912	134.028
TMPOL	433,25	433,25	433,75	-3,35%	432,50	451,00	436,82	44.244.125	101.287
TMSN	90,15	90,05	90,15	0,67%	89,85	91,70	90,51	9.121.199	100.774
TNZTP	24,28	24,28	24,30	-0,08%	24,14	24,62	24,25	12.923.830	532.882
TOASO	305,00	304,75	305,00	0,99%	300,50	306,25	302,95	231.143.926	762.982
TRALT	52,00	51,95	52,00	2,77%	50,50	52,30	51,59	2.199.915.226	42.642.135
TRCAS	42,22	42,26	42,30	0,33%	42,00	42,68	42,33	4.794.558	113.278
TRENJ	92,80	92,80	92,90	0,92%	92,40	94,10	93,15	37.992.912	407.861
TRGYO	99,25	99,20	99,25	0,10%	98,70	100,00	99,32	14.694.223	147.955
TRHOL	1.523,00	1.521,00	1.523,00	-1,55%	1.487,00	1.535,00	1.507,69	32.751.489	21.723
TRILC	1,17	-	-	0,86%	1,17	1,17	1,17	480.849	410.982
TRMET	120,20	120,10	120,20	2,30%	118,30	120,40	119,54	160.237.617	1.340.407
TSGYO	6,65	6,64	6,65	0,61%	6,62	6,69	6,66	1.097.237	164.790
TSKB	11,92	11,91	11,92	1,02%	11,77	11,93	11,84	27.731.792	2.342.226
TSPOR	0,92	0,91	0,92	1,10%	0,90	0,92	0,91	24.514.532	26.896.294
TTKOM	61,60	61,55	61,60	0,65%	61,25	62,00	61,67	396.617.650	6.431.449
TTRAK	440,00	439,75	440,00	-0,23%	439,75	444,75	441,55	9.134.839	20.688
TUCLK	4,10	4,09	4,10	-0,24%	4,09	4,17	4,12	5.767.054	1.399.605
TUKAS	2,28	2,27	2,28	0,88%	2,26	2,28	2,27	27.390.778	12.059.596
TUPRS	250,25	250,25	250,50	0,83%	246,70	251,75	249,51	1.506.399.911	6.037.328
TUREX	7,33	7,32	7,33	0,14%	7,30	7,38	7,33	14.414.689	1.966.937
TURGG	28,00	28,00	28,02	-1,06%	27,96	28,56	28,18	2.315.297	82.164
TURSG	6,06	6,05	6,06	0,33%	6,02	6,08	6,06	53.490.973	8.833.229
UCAYM	34,18	34,14	34,18	1,61%	33,66	34,84	34,22	98.110.001	2.866.776
UFUK	1.650,00	1.646,00	1.650,00	-0,18%	1.650,00	1.669,00	1.662,54	1.175.416	707
ULAS	25,30	25,30	25,32	0,16%	25,26	25,60	25,43	470.846	18.515
ULKER	100,30	100,30	100,40	0,20%	99,75	100,70	100,36	117.128.450	1.167.074
ULUFA	1,81	1,80	1,81	1,12%	1,79	1,82	1,81	5.447.663	3.018.187
ULUSE	277,50	277,50	277,75	-0,80%	277,25	284,50	280,35	10.452.636	37.284
ULUUN	8,99	8,99	9,00	-0,55%	8,96	9,07	9,02	5.287.277	586.032
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,18	13,17	13,19	1,38%	13,04	13,41	13,26	8.324.550	628.014
USAK	1,49	1,48	1,49	0,68%	1,48	1,51	1,49	31.686.720	21.274.745
VAKBN	32,16	32,16	32,18	0,88%	31,74	32,22	32,00	298.108.656	9.315.975
VAKFA	12,02	12,02	12,03	0,17%	12,01	12,07	12,03	16.419.641	1.364.782
VAKFN	1,64	1,63	1,64	1,23%	1,62	1,64	1,63	11.862.033	7.275.402
VAKKO	73,25	73,20	73,30	0,90%	72,60	73,75	73,20	2.386.974	32.611
VANGD	90,55	90,55	90,90	0,22%	89,35	92,35	90,46	2.527.788	27.945
VBTYZ	29,58	29,54	29,58	2,07%	29,20	30,60	29,84	31.306.610	1.049.116
VERTU	39,62	39,62	39,64	-0,70%	39,28	40,12	39,69	4.512.469	113.699
VERUS	519,50	517,00	518,50	-5,29%	508,00	548,50	517,43	65.273.265	126.149
VESBE	6,30	6,30	6,31	0,64%	6,28	6,55	6,40	46.609.522	7.282.482
VESTL	25,08	25,06	25,08	0,64%	24,94	25,70	25,25	59.386.193	2.352.337
VKFYO	25,74	25,72	25,74	-0,85%	25,60	25,92	25,72	449.784	17.487
VKGYO	2,73	2,72	2,73	0,00%	2,72	2,74	2,73	8.568.176	3.140.148
VKING	24,40	24,40	24,42	-0,89%	24,40	24,72	24,57	534.189	21.745
VRGYO	2,11	2,11	2,12	1,44%	2,08	2,15	2,12	9.544.810	4.496.270
VSNMD	88,45	88,35	88,45	0,23%	88,15	89,80	88,82	36.130.036	406.759
YAPRK	11,84	11,83	11,84	0,08%	11,84	12,03	11,92	4.348.984	364.737
YATAS	41,50	41,50	41,54	0,44%	41,34	42,08	41,76	13.589.130	325.393
YAYLA	25,92	25,78	25,92	2,78%	25,30	27,56	26,23	91.119.453	3.473.494
YBTAS	16,79	-	-	5,07%	16,79	16,79	16,79	382.594	22.787
YEOTK	96,40	96,30	96,40	1,74%	95,95	98,20	96,97	203.576.247	2.099.487
YESIL	1,38	1,37	1,38	0,00%	1,37	1,39	1,38	3.451.569	2.504.567
YGGYO	231,70	231,50	231,70	-1,32%	231,60	234,60	233,49	2.754.450	11.797
YIGIT	23,50	23,50	23,52	0,77%	23,34	23,64	23,52	12.742.783	541.706
YKBNK	38,26	38,24	38,26	0,63%	37,64	38,26	37,97	1.938.100.657	51.041.509
YKSLN	3,28	3,28	3,29	-0,61%	3,28	3,36	3,32	6.436.968	1.937.605
YONGA	53,95	-	-	1,41%	53,95	53,95	53,95	50.389	934
YUNSA	9,23	9,22	9,23	-0,54%	9,20	9,37	9,26	8.041.565	868.096
YYAPI	0,92	-	-	0,00%	0,92	0,92	0,92	325.265	353.549
YYLGD	11,16	11,16	11,17	0,09%	11,15	11,26	11,20	10.428.054	930.903
ZEDUR	9,60	9,60	9,61	-0,31%	9,60	9,71	9,64	2.077.639	215.456
ZERGY	10,58	10,58	10,60	0,00%	10,53	10,83	10,66	38.941.757	3.653.653
ZGYO	37,24	37,22	37,24	-0,80%	37,12	38,22	37,66	41.166.606	1.093.112
ZOREN	2,74	2,73	2,74	0,74%	2,73	2,78	2,75	21.077.244	7.659.083
ZRGYO	18,09	18,08	18,10	1,86%	17,80	18,30	18,11	15.831.686	874.373

Midas’ın Kulakları

Tümünü Gör

Tem 6, 2026 • 1 saat once

Günün öne çıkan gelişmeleri: YEOTK, TCKRC, BEYAZ, EBEBK, ALKLC (6 Temmuz)

Tem 6, 2026 • 2 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (6 Temmuz)

Tem 5, 2026 • 1 gün once

Haftalık Bülten: Zayıf istihdam faiz artırımı endişesini hafifletti

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