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	18,03	18,02	18,04	2,62%	17,60	18,97	18,38	555.267.714	30.203.806
A1YEN	29,08	29,08	29,12	1,82%	28,90	29,42	29,18	38.020.592	1.302.781
ACSEL	105,90	105,90	106,10	5,48%	101,70	107,00	105,17	26.215.319	249.275
ADEL	33,06	33,06	33,10	1,66%	32,62	33,72	33,16	31.570.941	952.067
ADESE	1,04	1,03	1,04	1,96%	1,02	1,05	1,04	134.522.264	129.723.271
ADGYO	52,35	52,30	52,40	0,58%	52,20	54,10	53,20	36.199.296	680.427
AEFES	18,77	18,77	18,78	0,37%	18,71	19,14	18,90	474.580.606	25.104.742
AFYON	15,10	15,09	15,10	3,28%	14,67	15,21	15,03	68.143.260	4.534.097
AGESA	218,80	218,60	218,80	0,69%	217,00	221,60	218,71	85.177.787	389.464
AGHOL	31,02	31,00	31,02	-0,83%	30,98	32,00	31,49	77.872.964	2.472.693
AGROT	2,90	2,89	2,90	3,94%	2,81	2,93	2,87	50.607.931	17.611.544
AGYO	7,62	7,62	7,63	3,96%	7,33	7,63	7,56	4.700.397	622.056
AHGAZ	23,74	23,74	23,78	0,42%	23,66	24,52	24,07	131.145.687	5.448.460
AHSGY	21,36	21,34	21,38	-4,22%	21,16	23,00	21,93	85.866.474	3.915.544
AKBNK	79,55	79,50	79,55	1,40%	79,30	81,20	80,17	3.636.263.731	45.356.389
AKCNS	209,30	209,30	209,40	-0,33%	208,50	212,20	210,47	85.596.187	406.699
AKENR	10,42	10,41	10,42	1,86%	10,29	10,70	10,47	69.578.253	6.644.355
AKFGY	2,88	2,88	2,89	2,13%	2,84	2,91	2,88	38.670.485	13.413.983
AKFIS	29,06	29,04	29,06	5,83%	27,46	30,20	29,38	554.286.579	18.864.785
AKFYE	18,51	18,51	18,53	4,52%	17,79	18,83	18,30	138.304.888	7.556.074
AKGRT	7,64	7,63	7,64	-0,13%	7,61	7,76	7,68	33.277.365	4.330.826
AKHAN	27,04	27,06	27,10	4,89%	25,78	27,70	26,87	355.730.907	13.238.717
AKMGY	218,20	217,90	218,30	0,37%	214,30	220,00	217,48	3.442.067	15.827
AKSA	9,97	9,97	9,98	1,94%	9,84	10,11	9,94	129.049.154	12.981.586
AKSEN	68,20	68,20	68,25	1,72%	67,35	69,20	68,43	292.597.970	4.275.898
AKSGY	8,31	8,30	8,31	1,34%	8,25	8,39	8,31	53.018.474	6.379.871
AKSUE	26,38	26,32	26,40	-5,24%	25,50	28,30	26,67	119.420.499	4.477.601
AKYHO	2,70	2,69	2,70	1,89%	2,60	2,71	2,66	3.353.253	1.261.811
ALARK	98,90	98,90	98,95	0,20%	98,30	100,40	99,23	334.371.637	3.369.621
ALBRK	8,51	8,50	8,51	1,67%	8,47	8,65	8,54	141.401.797	16.560.996
ALCAR	769,50	769,50	770,00	1,79%	758,00	779,00	768,78	18.196.239	23.669
ALCTL	122,90	122,80	122,90	2,25%	120,00	123,30	122,09	15.999.677	131.053
ALFAS	38,64	38,64	38,68	1,47%	38,22	39,32	38,66	49.966.381	1.292.324
ALGYO	5,02	5,01	5,02	2,66%	4,91	5,12	5,03	84.765.372	16.843.255
ALKA	11,07	11,06	11,07	2,41%	10,83	11,25	11,07	33.587.681	3.032.945
ALKIM	17,12	17,11	17,12	1,60%	16,85	17,25	17,08	16.491.531	965.691
ALKLC	267,50	267,25	267,50	0,75%	263,00	271,50	267,04	355.251.780	1.330.311
ALTINS1	88,72	88,70	88,72	-1,24%	88,55	89,85	88,88	1.647.902.488	18.540.143
ALTNY	16,73	16,71	16,73	0,12%	16,38	16,83	16,60	747.060.963	44.993.490
ALVES	3,20	3,19	3,20	2,89%	3,16	3,42	3,30	1.009.451.295	305.831.530
ANELE	14,50	14,48	14,51	3,42%	14,03	14,55	14,43	13.070.254	906.006
ANGEN	10,28	10,28	10,29	1,78%	10,10	10,33	10,26	9.787.723	954.469
ANHYT	113,10	113,00	113,10	2,35%	111,40	114,50	113,32	51.343.153	453.091
ANSGR	26,48	26,46	26,48	2,40%	25,86	26,82	26,49	108.449.459	4.094.582
ARASE	83,00	82,95	83,00	0,24%	82,90	84,50	83,75	12.144.404	145.006
ARCLK	112,50	112,50	112,60	0,99%	111,80	115,20	113,18	134.948.315	1.192.381
ARDYZ	40,78	40,76	40,80	3,92%	39,44	41,32	40,67	226.746.569	5.575.266
ARENA	25,00	25,00	25,04	1,54%	24,70	25,30	25,04	10.614.868	423.987
ARFYE	24,08	24,06	24,08	1,18%	23,84	24,70	24,19	130.356.577	5.389.220
ARMGD	79,95	79,95	80,10	3,83%	77,20	80,35	78,63	40.218.296	511.475
ARSAN	3,69	3,68	3,69	0,27%	3,65	3,78	3,71	80.297.135	21.637.303
ARTMS	37,40	37,36	37,40	1,63%	36,90	38,04	37,38	46.163.054	1.234.860
ARZUM	2,51	2,50	2,51	2,45%	2,48	2,57	2,52	26.798.795	10.637.433
ASELS	349,75	349,50	349,75	5,03%	330,00	350,00	340,34	13.436.494.282	39.479.261
ASGYO	10,97	10,96	10,98	1,48%	10,89	11,07	10,98	16.645.841	1.515.471
ASTOR	170,50	170,40	170,50	2,10%	169,00	173,30	171,15	3.244.864.532	18.959.688
ASUZU	66,05	66,05	66,10	3,20%	64,80	70,00	67,23	131.828.612	1.960.817
ATAGY	13,08	13,03	13,08	2,03%	12,83	13,10	13,00	2.124.541	163.415
ATAKP	53,65	53,55	53,65	1,90%	52,45	53,85	53,42	12.585.689	235.619
ATATP	168,30	168,20	168,50	8,30%	156,10	170,90	166,64	471.691.893	2.830.610
ATATR	12,15	12,15	12,17	-1,46%	12,11	12,65	12,45	1.045.312.595	83.942.351
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	8,20	-	-	0,24%	8,20	8,30	8,24	2.177.186	264.319
ATSYH	53,00	-	-	1,92%	52,20	53,00	52,68	1.713.110	32.519
AVGYO	13,10	13,08	13,10	1,79%	12,93	13,40	13,22	21.320.538	1.612.782
AVHOL	36,34	36,34	36,40	3,47%	35,34	36,72	35,97	30.161.530	838.428
AVOD	4,76	4,76	4,77	6,49%	4,50	4,91	4,76	162.305.836	34.076.445
AVPGY	50,40	50,35	50,40	2,19%	49,30	50,90	50,03	24.716.054	494.059
AVTUR	21,38	21,38	21,40	-5,48%	20,50	22,76	21,28	38.954.178	1.830.567
AYCES	530,00	530,00	531,00	3,52%	508,00	534,00	520,13	32.086.568	61.689
AYDEM	26,90	26,92	26,98	5,16%	25,90	27,10	26,44	70.288.540	2.658.856
AYEN	27,44	27,44	27,46	3,16%	26,90	27,60	27,23	21.090.068	774.606
AYES	24,90	-	-	2,47%	24,66	24,90	24,81	950.620	38.311
AYGAZ	250,25	249,90	250,25	2,56%	243,90	252,25	249,73	400.773.351	1.604.847
AZTEK	4,42	4,42	4,43	6,51%	4,15	4,51	4,37	54.386.090	12.444.769
BAGFS	37,38	-	37,38	-9,97%	37,38	41,32	38,34	472.672.262	12.328.044
BAHKM	120,70	120,50	120,70	2,64%	117,00	129,30	124,77	205.625.384	1.648.026
BAKAB	37,30	37,30	37,34	2,75%	36,50	37,90	37,19	5.733.679	154.194
BALAT	94,05	-	-	-1,00%	94,05	95,00	94,44	2.338.502	24.763
BALSU	14,48	14,47	14,48	2,19%	14,22	14,71	14,50	82.956.919	5.722.921
BANVT	157,40	157,30	157,50	0,13%	149,50	159,80	157,87	38.985.663	246.947
BARMA	43,60	43,60	43,64	-0,91%	43,60	44,80	44,27	58.566.369	1.322.981
BASCM	14,97	-	-	1,49%	14,97	14,97	14,97	802.602	53.614
BASGZ	46,18	46,16	46,18	-0,69%	46,16	47,50	46,69	8.503.388	182.129
BAYRK	4,91	4,90	4,91	3,15%	4,78	5,03	4,92	125.179.986	25.442.629
BEGYO	4,21	4,20	4,21	2,68%	4,13	4,27	4,21	33.491.011	7.959.940
BERA	18,41	18,41	18,42	7,85%	17,16	18,53	17,91	387.576.903	21.638.435
BESLR	13,90	13,88	13,90	2,73%	13,57	14,12	13,94	39.592.888	2.840.200
BESTE	23,32	-	-	-8,04%	23,32	27,40	24,86	1.263.937.395	50.845.115
BEYAZ	28,96	28,92	28,96	0,98%	28,52	29,46	29,02	36.493.034	1.257.435
BFREN	145,50	145,40	145,50	1,18%	144,20	146,30	145,59	19.185.662	131.780
BIENY	25,66	25,62	25,66	8,27%	24,06	26,06	25,34	261.189.192	10.308.337
BIGCH	7,30	7,30	7,31	2,38%	7,19	7,43	7,30	28.232.890	3.868.186
BIGEN	8,97	8,95	8,97	2,75%	8,80	9,13	8,99	42.214.508	4.694.044
BIGTK	256,25	256,25	256,75	1,28%	253,25	277,00	259,24	20.089.842	77.495
BIMAS	649,50	649,50	650,00	-1,52%	645,00	668,50	657,32	2.129.049.987	3.239.010
BINBN	161,50	161,50	161,70	0,19%	161,10	163,80	162,47	27.734.544	170.708
BINHO	8,71	8,71	8,72	2,59%	8,52	8,80	8,66	239.963.885	27.700.867
BIOEN	16,78	16,77	16,78	9,53%	15,22	16,85	16,45	303.187.060	18.426.999
BIZIM	29,00	28,98	29,02	5,38%	27,60	30,22	29,34	29.831.973	1.016.816
BJKAS	1,52	1,51	1,52	2,70%	1,48	1,55	1,53	57.076.015	37.330.486
BLCYT	36,36	36,36	36,40	3,00%	35,20	36,58	35,81	11.468.965	320.302
BLUME	46,10	46,06	46,10	2,40%	45,08	46,94	45,96	107.381.974	2.336.267
BMSCH	17,70	17,68	17,71	0,63%	17,58	17,89	17,71	35.853.848	2.024.577
BMSTL	70,45	70,35	70,45	6,58%	66,10	72,70	69,68	1.156.309.951	16.595.317
BNTAS	6,41	6,41	6,42	1,58%	6,36	6,44	6,39	24.489.429	3.832.058
BOBET	20,02	20,00	20,02	0,65%	19,85	20,22	19,99	60.976.199	3.050.047
BORLS	3,34	3,33	3,34	0,60%	3,24	3,60	3,40	383.957.365	112.792.710
BORSK	6,06	6,05	6,06	3,77%	5,89	6,13	6,02	49.007.824	8.139.178
BOSSA	6,46	6,46	6,47	0,47%	6,39	6,58	6,49	10.195.957	1.570.605
BRISA	85,80	85,85	85,95	3,06%	83,25	87,75	86,05	11.117.941	129.204
BRKO	15,70	-	-	6,51%	14,74	15,70	15,37	4.327.156	281.621
BRKSN	9,05	9,04	9,05	2,38%	8,75	9,06	8,96	9.726.814	1.085.477
BRKVY	93,45	93,45	93,55	5,30%	89,30	97,00	93,82	83.415.826	889.063
BRLSM	15,91	15,91	15,92	2,05%	15,59	16,09	15,92	58.103.400	3.650.811
BRMEN	7,30	-	-	-1,35%	7,30	7,30	7,30	2.390.283	327.436
BRSAN	526,00	525,50	526,00	0,67%	523,00	545,50	533,26	849.331.528	1.592.726
BRYAT	2.219,00	2.216,00	2.219,00	2,12%	2.192,00	2.255,00	2.224,85	176.795.784	79.464
BSOKE	30,30	30,30	30,34	1,00%	29,92	30,80	30,34	118.995.968	3.921.668
BTCIM	5,54	5,53	5,54	4,92%	5,31	5,55	5,46	530.156.949	97.072.305
BUCIM	6,28	6,27	6,28	1,29%	6,23	6,33	6,28	17.198.270	2.740.280
BULGS	43,74	43,72	43,74	1,25%	43,20	44,52	43,88	204.620.766	4.663.281
BURCE	55,30	-	-	-9,34%	55,30	64,10	60,38	413.429.513	6.846.890
BURVA	867,50	867,50	-	9,95%	808,00	867,50	855,26	68.522.203	80.119
BVSAN	107,30	107,30	107,40	1,51%	106,30	107,80	107,05	32.338.198	302.085
BYDNR	32,94	32,60	32,94	7,37%	31,20	33,16	32,30	3.964.604	122.751
CANTE	1,52	1,51	1,52	2,01%	1,50	1,52	1,51	347.829.233	230.375.080
CASA	98,65	-	-	-0,75%	98,60	98,65	98,62	1.822.988	18.486
CATES	40,90	40,84	40,90	3,81%	39,00	42,50	40,86	154.362.184	3.778.049
CCOLA	70,85	70,80	70,85	2,83%	68,50	71,25	70,38	358.835.723	5.097.197
CELHA	10,08	10,08	10,10	0,30%	10,00	10,30	10,11	18.027.207	1.783.667
CEMAS	4,74	4,74	4,75	2,16%	4,64	4,79	4,75	67.554.812	14.230.034
CEMTS	10,61	10,59	10,61	2,41%	10,41	10,68	10,59	16.360.918	1.545.106
CEMZY	50,25	50,20	50,25	-0,10%	49,82	52,10	50,61	60.048.569	1.186.493
CEOEM	20,84	20,84	20,86	1,46%	20,60	20,92	20,79	10.524.069	506.251
CGCAM	36,96	36,98	37,00	0,65%	36,90	37,86	37,32	83.785.458	2.245.234
CIMSA	48,92	48,92	48,94	2,99%	48,10	50,15	49,01	309.686.384	6.318.645
CLEBI	1.789,00	1.787,00	1.789,00	7,71%	1.671,00	1.799,00	1.745,11	108.898.251	62.402
CMBTN	1.732,00	1.731,00	1.732,00	2,49%	1.704,00	1.769,00	1.727,11	24.364.279	14.107
CMENT	329,00	-	-	2,81%	323,25	329,00	328,11	532.849	1.624
CONSE	3,23	3,22	3,23	2,54%	3,16	3,24	3,19	20.403.547	6.399.711
COSMO	197,70	197,80	199,00	-1,64%	195,30	204,90	199,85	12.621.281	63.153
CRDFA	74,95	74,90	74,95	4,53%	71,00	75,00	73,46	28.532.925	388.424
CRFSA	122,40	122,30	122,40	2,43%	120,00	122,90	121,62	43.281.895	355.876
CUSAN	24,22	24,20	24,24	6,51%	22,74	24,32	23,72	69.122.150	2.914.248
CVKMD	31,86	31,86	31,88	5,64%	30,34	32,16	31,30	848.974.434	27.127.115
CWENE	28,72	28,70	28,72	3,31%	27,90	29,24	28,45	772.617.178	27.160.993
DAGI	5,80	5,79	5,80	0,17%	5,72	5,91	5,81	29.353.354	5.054.464
DAPGM	11,07	11,06	11,07	0,36%	11,02	11,31	11,13	60.839.241	5.464.416
DARDL	2,07	2,06	2,07	2,48%	2,04	2,09	2,06	32.357.862	15.681.736
DCTTR	8,15	8,14	8,15	0,74%	8,05	8,54	8,15	66.370.569	8.145.877
DENGE	2,62	2,61	2,62	2,75%	2,58	2,63	2,61	16.895.752	6.484.972
DERHL	15,10	15,09	15,10	4,50%	14,38	15,53	15,02	164.303.473	10.939.530
DERIM	38,42	38,34	38,40	-0,21%	37,30	39,30	38,13	23.374.553	613.098
DESA	11,64	11,62	11,64	0,95%	11,54	11,73	11,63	6.159.226	529.664
DESPC	39,08	39,04	39,08	0,21%	38,02	39,78	39,26	35.447.590	902.935
DEVA	66,30	66,25	66,30	3,03%	64,50	66,65	65,96	27.399.418	415.395
DGATE	64,95	64,90	64,95	1,80%	64,00	66,15	64,89	18.583.240	286.386
DGGYO	29,22	29,22	29,58	0,83%	28,56	29,76	29,24	1.917.312	65.580
DGNMO	4,46	4,45	4,46	3,00%	4,38	4,54	4,45	6.983.183	1.567.781
DIRIT	29,50	-	-	5,21%	27,00	29,50	28,80	746.462	25.919
DITAS	45,94	45,92	45,94	2,45%	43,74	46,28	45,27	57.991.399	1.281.010
DMLKTG	5,76	5,76	5,77	0,52%	5,72	5,78	5,75	49.901.942	8.685.902
DMRGD	3,62	3,62	3,63	-1,63%	3,62	3,74	3,68	74.252.983	20.186.267
DMSAS	8,63	8,63	8,64	-0,23%	8,59	8,94	8,72	21.595.578	2.477.803
DNISI	20,24	20,22	20,24	1,20%	20,00	20,58	20,24	9.247.251	456.981
DOAS	195,80	195,70	195,80	1,66%	195,30	201,00	197,50	296.674.510	1.502.188
DOCO	9.822,50	9.820,00	9.832,50	-0,20%	9.692,50	10.017,50	9.875,84	76.488.388	7.745
DOFER	34,16	34,14	34,16	8,17%	31,50	34,54	33,47	113.658.226	3.396.353
DOFRB	89,35	89,25	89,35	1,48%	88,25	95,00	90,48	1.217.323.132	13.454.111
DOGUB	57,85	57,85	-	9,98%	53,00	57,85	56,31	71.512.554	1.270.102
DOHOL	20,06	20,06	20,08	0,91%	19,90	20,20	20,01	89.155.918	4.454.806
DOKTA	22,20	22,20	22,26	1,65%	21,82	22,36	22,04	11.066.155	502.030
DSTKF	1.679,00	1.678,00	1.679,00	4,29%	1.615,00	1.688,00	1.651,08	1.488.477.133	901.516
DUNYH	121,70	121,60	121,80	4,91%	116,00	127,60	123,54	245.804.493	1.989.758
DURDO	3,79	3,78	3,79	2,16%	3,74	3,94	3,84	32.169.179	8.375.006
DURKN	17,65	17,65	17,66	3,22%	17,00	17,87	17,45	143.385.082	8.218.841
DYOBY	13,31	13,31	13,35	3,98%	12,81	13,75	13,45	27.340.173	2.033.417
DZGYO	7,72	7,71	7,72	2,80%	7,56	7,85	7,69	50.354.034	6.548.187
EBEBK	63,60	63,60	63,70	2,09%	62,30	64,15	63,63	26.919.612	423.076
ECILC	113,20	113,10	113,20	-0,70%	111,90	116,60	114,02	261.066.885	2.289.737
ECOGR	26,80	26,78	26,80	-0,67%	25,86	27,34	26,74	280.109.520	10.475.928
ECZYT	282,75	282,50	283,00	0,62%	282,00	292,25	286,57	41.446.585	144.628
EDATA	15,78	15,75	15,78	5,06%	14,11	16,00	15,26	881.620.452	57.762.522
EDIP	35,96	35,92	35,96	1,64%	35,58	37,40	36,26	31.545.665	869.987
EFOR	18,83	18,81	18,83	0,21%	18,36	19,07	18,72	94.042.715	5.024.822
EGEEN	6.012,50	6.012,50	6.017,50	1,65%	5.955,00	6.042,50	5.987,29	78.882.525	13.175
EGEGY	29,50	29,50	29,54	-1,67%	29,00	31,22	30,28	94.906.394	3.134.655
EGEPO	13,20	13,19	13,20	8,46%	12,22	13,28	12,87	52.425.545	4.073.872
EGGUB	90,85	90,75	90,85	0,50%	90,45	91,95	91,01	45.575.686	500.795
EGPRO	25,90	25,84	25,90	2,13%	25,60	26,06	25,85	11.431.848	442.250
EGSER	2,95	2,95	2,96	3,87%	2,86	2,96	2,92	12.263.083	4.193.989
EKGYO	21,70	21,70	21,72	0,46%	21,62	22,28	21,86	1.079.006.167	49.361.303
EKIZ	104,80	-	-	-2,42%	104,80	106,80	106,45	1.987.271	18.668
EKOS	6,01	6,00	6,01	2,04%	5,88	6,12	5,97	69.802.461	11.694.775
EKSUN	5,35	5,34	5,35	2,29%	5,24	5,36	5,33	6.138.838	1.152.734
ELITE	29,58	29,56	29,60	1,86%	29,26	29,84	29,63	21.884.462	738.522
EMKEL	19,48	19,47	19,48	3,84%	18,79	20,06	19,45	157.338.147	8.087.754
EMNIS	152,40	-	-	0,93%	152,40	158,00	156,13	360.964	2.312
EMPAE	38,96	38,96	-	9,99%	38,96	38,96	38,96	1.156.317.917	29.679.618
ENDAE	13,14	13,14	13,15	0,46%	13,08	13,35	13,23	19.043.851	1.439.206
ENERY	9,44	9,43	9,44	0,96%	9,37	9,55	9,46	87.451.182	9.243.358
ENJSA	102,40	102,30	102,40	0,39%	102,10	107,00	103,02	195.994.030	1.902.504
ENKAI	93,95	93,95	94,00	0,97%	92,55	95,75	94,44	901.155.827	9.541.860
ENSRI	30,94	30,90	30,96	3,06%	29,66	31,24	30,75	163.497.499	5.316.897
ENTRA	10,19	10,18	10,19	2,21%	10,08	10,34	10,22	98.427.482	9.631.431
EPLAS	6,22	6,20	6,22	4,71%	5,92	6,22	6,12	10.770.727	1.759.868
ERBOS	176,30	175,80	176,20	4,01%	168,70	178,60	175,37	12.592.125	71.803
ERCB	54,55	54,50	54,60	1,02%	53,80	55,00	54,47	44.624.809	819.280
EREGL	28,94	28,94	28,96	0,28%	28,80	29,44	29,05	2.801.824.213	96.440.684
ERSU	19,19	19,19	19,22	7,21%	17,36	19,19	18,36	13.102.215	713.522
ESCAR	27,36	27,34	27,36	-0,94%	27,00	28,28	27,67	111.297.034	4.021.740
ESCOM	6,01	6,01	6,02	-9,62%	5,99	6,93	6,37	1.359.626.982	213.408.311
ESEN	3,97	3,96	3,97	2,58%	3,87	4,06	3,97	415.807.111	104.668.355
ETILR	3,76	3,76	3,77	4,74%	3,57	3,80	3,66	18.148.295	4.954.392
ETYAT	22,58	22,50	22,58	0,36%	21,80	22,90	22,31	3.886.721	174.199
EUHOL	16,20	-	-	6,58%	15,40	16,20	16,04	8.534.551	532.058
EUKYO	17,92	17,95	18,13	0,67%	17,43	18,50	17,97	3.077.892	171.302
EUPWR	35,52	35,52	-	9,97%	32,60	35,52	34,18	432.395.501	12.651.483
EUREN	4,76	4,76	4,77	3,03%	4,66	5,08	4,87	658.703.451	135.397.154
EUYO	18,76	18,51	18,76	1,74%	17,84	19,94	18,60	2.603.182	139.967
EYGYO	4,05	4,04	4,05	2,02%	3,96	4,06	4,01	89.310.719	22.291.685
FADE	14,26	14,26	14,28	1,93%	13,93	14,34	14,14	19.823.640	1.402.182
FENER	3,01	3,00	3,01	3,79%	2,94	3,02	2,98	277.754.547	93.259.342
FLAP	10,24	10,24	10,25	1,89%	10,00	10,34	10,21	4.107.501	402.428
FMIZP	298,00	297,50	298,00	3,83%	290,00	309,75	296,52	25.856.593	87.200
FONET	4,65	4,65	-	9,93%	4,37	4,65	4,59	778.746.305	169.787.188
FORMT	2,99	2,98	2,99	7,17%	2,83	3,06	3,01	471.578.912	156.584.493
FORTE	91,30	91,25	91,35	0,61%	90,00	91,90	90,97	199.632.476	2.194.390
FRIGO	9,12	9,12	9,13	3,17%	8,84	9,28	9,10	84.194.134	9.252.376
FRMPL	30,80	30,78	30,80	0,39%	30,78	32,02	31,27	136.084.550	4.352.584
FROTO	111,00	110,90	111,00	2,97%	110,30	113,00	111,39	1.011.288.616	9.078.723
FZLGY	13,13	13,13	13,14	1,78%	12,87	13,41	13,12	146.976.076	11.206.722
GARAN	140,10	140,00	140,10	1,08%	140,00	143,00	141,23	2.468.121.376	17.476.296
GARFA	26,50	26,46	26,50	2,16%	26,06	26,64	26,41	14.450.252	547.096
GATEG	320,00	-	-	-0,93%	320,00	323,00	321,61	1.663.359	5.172
GEDIK	5,50	5,50	5,51	1,48%	5,44	5,54	5,49	17.347.496	3.160.791
GEDZA	29,50	29,44	29,50	2,29%	28,84	31,00	29,80	33.509.120	1.124.575
GENIL	8,37	8,37	8,38	0,36%	8,37	8,68	8,51	345.715.574	40.650.012
GENTS	9,77	9,76	9,77	4,94%	9,35	10,00	9,70	166.275.024	17.137.715
GEREL	25,76	25,76	25,82	-0,23%	25,34	26,14	25,76	55.696.397	2.162.489
GESAN	46,00	45,96	46,02	4,97%	44,12	47,02	45,79	394.519.148	8.616.421
GIPTA	54,50	54,55	54,60	1,30%	54,10	55,10	54,52	81.529.888	1.495.521
GLBMD	11,48	11,47	11,48	0,97%	11,40	11,60	11,50	3.468.373	301.616
GLCVY	69,65	69,60	69,70	5,21%	66,50	70,25	68,36	72.548.205	1.061.256
GLRMK	153,20	153,20	153,30	1,06%	151,70	154,80	153,20	276.526.638	1.805.056
GLRYH	4,48	4,47	4,48	4,19%	4,31	4,55	4,46	76.849.690	17.235.486
GLYHO	14,89	14,87	14,89	1,22%	14,63	15,04	14,81	110.444.199	7.457.506
GMTAS	25,84	25,82	25,86	-0,54%	25,82	26,28	26,02	51.094.885	1.963.400
GOKNR	21,72	21,72	21,74	3,13%	21,28	21,86	21,61	64.400.968	2.980.684
GOLTS	338,50	338,00	338,50	0,15%	337,25	342,75	339,58	27.745.483	81.705
GOODY	14,36	14,34	14,36	2,28%	14,06	14,43	14,27	11.702.819	820.340
GOZDE	22,24	22,22	22,24	1,28%	21,98	22,66	22,40	26.934.971	1.202.491
GRNYO	16,02	16,00	16,02	5,39%	15,01	16,59	16,02	7.786.262	486.043
GRSEL	357,00	356,50	357,00	1,78%	351,50	359,00	355,28	89.094.023	250.775
GRTHO	246,50	246,30	246,70	5,88%	232,30	249,80	242,44	180.847.230	745.958
GSDDE	9,81	9,81	9,83	2,83%	9,54	9,87	9,77	8.998.423	920.853
GSDHO	4,65	4,65	4,66	2,20%	4,55	4,75	4,69	11.965.365	2.553.281
GSRAY	1,15	1,14	1,15	1,77%	1,14	1,15	1,14	76.822.816	67.171.363
GUBRF	492,25	492,00	492,25	-1,10%	490,50	509,50	499,68	703.748.430	1.407.806
GUNDG	612,00	610,00	611,50	-2,86%	585,50	654,00	619,34	181.548.369	293.130
GWIND	24,64	24,64	24,66	1,82%	24,32	24,72	24,59	53.609.498	2.179.998
GZNMI	61,45	61,45	-	9,93%	58,70	61,45	61,15	142.095.286	2.323.788
HALKB	42,60	42,60	42,62	0,38%	42,60	43,60	43,15	1.178.552.030	27.311.549
HATEK	14,92	14,92	14,94	2,19%	14,63	15,14	14,91	38.462.182	2.579.708
HATSN	38,02	37,96	38,02	3,32%	36,80	38,46	37,83	46.462.907	1.228.332
HDFGS	3,26	3,26	3,27	1,24%	3,20	3,32	3,27	220.452.623	67.476.627
HEDEF	107,90	107,70	107,90	-0,19%	102,90	110,50	106,90	808.302.278	7.561.551
HEKTS	2,94	2,94	2,95	1,03%	2,91	2,97	2,94	113.236.888	38.508.881
HKTM	11,18	11,18	11,20	2,38%	10,84	11,30	11,18	19.041.525	1.702.986
HLGYO	4,82	4,81	4,82	2,34%	4,73	4,84	4,77	162.763.611	34.152.478
HOROZ	62,05	62,05	62,10	4,29%	59,75	62,65	61,55	47.078.508	764.849
HRKET	70,40	70,40	70,50	0,93%	69,05	71,20	70,17	38.421.401	547.513
HTTBT	40,00	40,00	40,04	-2,91%	39,86	41,66	40,48	55.739.459	1.377.070
HUBVC	4,84	4,83	4,84	0,83%	4,67	4,90	4,83	15.386.553	3.185.305
HUNER	3,17	3,17	3,18	1,60%	3,13	3,18	3,16	22.205.799	7.035.415
HURGZ	5,46	5,45	5,47	4,00%	5,26	5,50	5,41	19.655.737	3.632.938
ICBCT	13,32	13,32	13,34	0,91%	13,26	13,49	13,37	12.438.093	930.501
ICUGS	2,90	2,90	2,91	2,84%	2,86	2,97	2,92	47.608.758	16.326.639
IDGYO	3,76	3,75	3,76	-0,53%	3,74	3,84	3,78	3.704.255	979.594
IEYHO	84,30	84,25	84,30	0,36%	83,40	85,20	84,21	1.990.953.132	23.644.254
IHAAS	81,70	81,65	81,70	2,45%	79,00	83,90	80,86	29.229.583	361.468
IHEVA	2,20	2,19	2,20	1,38%	2,17	2,22	2,20	3.589.224	1.630.806
IHGZT	1,46	1,45	1,46	2,82%	1,43	1,50	1,46	22.164.410	15.219.814
IHLAS	2,02	2,02	2,03	2,02%	2,00	2,04	2,02	89.452.735	44.281.924
IHLGM	1,93	1,92	1,93	1,58%	1,91	1,95	1,93	12.417.168	6.434.709
IHYAY	1,73	1,72	1,73	2,37%	1,72	1,74	1,73	5.085.663	2.940.034
IMASM	3,85	3,85	3,86	1,32%	3,83	3,90	3,87	90.244.674	23.342.916
INDES	7,74	7,73	7,74	2,11%	7,57	7,78	7,68	53.829.333	7.012.327
INFO	4,04	4,04	4,05	3,86%	3,92	4,07	4,00	70.225.576	17.563.281
INGRM	400,25	400,25	400,75	-1,05%	398,00	414,50	405,09	12.271.838	30.294
INTEK	294,50	-	-	3,70%	277,00	299,00	287,28	705.262	2.455
INTEM	315,00	315,00	315,75	5,79%	296,00	320,50	308,43	151.871.494	492.404
INVEO	7,32	7,32	7,33	1,81%	6,84	7,43	7,30	43.365.042	5.936.873
INVES	320,25	319,50	320,25	6,75%	295,00	325,00	307,13	155.466.795	506.194
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	70,10	-	-	-4,37%	70,10	74,20	72,53	887.560	12.238
ISBTR	420.000,00	-	-	0,00%	420.000,00	420.000,00	420.000,00	420.000	1
ISCTR	14,95	14,94	14,95	1,01%	14,93	15,25	15,06	4.266.694.789	283.377.081
ISDMR	41,76	41,76	41,78	0,63%	41,62	42,40	41,93	86.581.589	2.065.091
ISFIN	20,02	20,00	20,02	-0,30%	19,90	20,50	20,13	43.297.509	2.150.850
ISGSY	125,00	125,00	125,20	-0,16%	122,80	137,00	128,29	1.092.416.681	8.515.567
ISGYO	21,86	21,84	21,88	0,18%	21,72	22,20	21,93	14.639.020	667.570
ISKPL	10,82	10,82	-	9,96%	9,75	10,82	10,36	278.247.313	26.865.671
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,56	44,54	44,56	1,97%	44,06	44,70	44,37	298.023.889	6.717.259
ISSEN	7,10	7,09	7,11	2,60%	6,78	7,15	7,05	4.409.135	625.468
ISYAT	8,28	8,27	8,28	2,99%	8,10	8,37	8,27	12.535.885	1.515.925
IZENR	8,99	8,99	9,00	-0,33%	8,98	9,20	9,08	98.152.937	10.813.863
IZFAS	52,80	52,70	52,80	0,67%	51,65	53,45	52,62	161.627.189	3.071.754
IZINV	61,95	61,30	61,95	0,08%	60,00	63,70	61,58	9.015.582	146.412
IZMDC	7,09	7,09	7,10	2,46%	7,01	7,22	7,13	24.722.215	3.469.161
JANTS	17,17	17,16	17,17	2,32%	16,90	17,26	17,15	29.081.027	1.695.884
KAPLM	349,00	349,00	349,75	-0,57%	349,00	360,75	354,47	37.685.506	106.316
KAREL	9,16	9,15	9,17	0,22%	9,09	9,32	9,19	43.277.115	4.708.258
KARSN	10,32	10,31	10,32	3,93%	10,05	10,37	10,26	152.790.720	14.890.867
KARTN	72,25	72,10	72,25	0,98%	71,30	72,65	72,29	12.116.211	167.606
KATMR	2,76	2,75	2,76	1,85%	2,72	2,77	2,74	245.847.535	89.588.463
KAYSE	5,31	5,31	5,32	0,57%	5,30	5,48	5,37	96.625.144	17.986.301
KBORU	19,56	19,55	19,56	2,95%	18,95	19,80	19,35	197.471.145	10.204.520
KCAER	11,48	11,48	-	9,96%	10,58	11,48	11,21	119.853.484	10.693.112
KCHOL	192,80	192,70	192,80	1,42%	192,10	195,90	193,76	3.104.792.912	16.024.252
KENT	467,00	-	-	-0,11%	467,00	468,00	467,83	1.705.251	3.645
KERVN	3,07	-	-	-5,25%	3,07	3,10	3,09	3.285.149	1.064.419
KFEIN	9,19	9,18	9,19	3,72%	8,89	9,32	9,14	47.017.008	5.141.719
KGYO	7,71	7,70	7,72	-0,90%	7,51	8,13	7,86	129.113.604	16.433.987
KIMMR	16,29	16,24	16,27	1,18%	16,03	16,64	16,25	54.335.756	3.343.978
KLGYO	6,29	6,28	6,29	0,32%	6,27	6,56	6,44	137.046.953	21.274.131
KLKIM	37,14	37,14	37,16	1,31%	36,72	37,50	37,24	35.687.165	958.418
KLMSN	34,32	34,28	34,32	8,88%	31,54	34,54	33,56	197.017.701	5.871.091
KLNMA	11,75	-	-	-6,15%	11,75	12,52	12,21	1.967.866	161.122
KLRHO	203,60	-	203,60	-9,99%	203,60	227,20	211,15	1.945.359.056	9.213.262
KLSER	26,52	26,50	26,52	1,92%	26,06	26,60	26,37	15.447.379	585.853
KLSYN	9,05	9,04	9,06	-0,98%	9,00	9,28	9,14	22.039.608	2.411.775
KLYPV	57,60	57,60	57,65	1,59%	56,75	58,55	57,57	96.158.354	1.670.171
KMPUR	13,47	13,47	13,50	0,97%	13,31	13,66	13,49	20.479.266	1.518.014
KNFRT	10,97	10,96	10,98	4,08%	10,60	11,19	10,93	13.963.143	1.277.376
KOCMT	2,50	2,49	2,50	2,88%	2,44	2,50	2,47	29.312.311	11.865.708
KONKA	14,39	14,37	14,40	0,98%	14,16	14,49	14,34	18.421.262	1.284.358
KONTR	8,81	8,81	8,82	2,68%	8,63	8,88	8,76	299.028.293	34.146.152
KONYA	4.170,00	4.170,00	4.172,50	1,52%	4.090,00	4.217,50	4.164,50	28.135.390	6.756
KOPOL	6,38	6,38	6,39	-1,09%	6,38	6,66	6,51	59.104.304	9.073.815
KORDS	52,70	52,70	-	9,97%	48,30	52,70	50,95	126.788.887	2.488.523
KOTON	15,00	14,99	15,00	-0,73%	14,95	15,29	15,12	46.988.819	3.107.247
KRDMA	28,20	28,20	28,24	1,44%	27,78	28,56	28,20	53.165.641	1.885.375
KRDMB	38,70	38,68	38,74	4,43%	36,60	39,00	37,90	146.522.392	3.866.362
KRDMD	30,84	30,82	30,84	2,59%	30,32	31,22	30,82	818.505.238	26.554.440
KRGYO	2,80	2,79	2,80	2,19%	2,76	2,82	2,79	25.383.098	9.093.096
KRONT	17,02	17,02	-	9,95%	15,48	17,02	16,72	69.090.463	4.132.326
KRPLS	8,52	8,52	-	9,94%	7,84	8,52	8,41	112.923.918	13.422.756
KRSTL	10,09	10,08	10,09	1,00%	10,00	10,26	10,13	38.644.027	3.814.158
KRTEK	27,00	26,96	26,98	1,89%	26,50	27,14	26,83	10.643.114	396.765
KRVGD	3,03	3,03	3,04	0,66%	3,00	3,08	3,04	14.221.377	4.672.940
KSTUR	3.030,00	-	-	5,21%	2.910,00	3.030,00	2.988,59	1.784.190	597
KTLEV	47,52	47,52	-	10,00%	47,52	47,52	47,52	244.862.387	5.152.828
KTSKR	65,55	65,50	65,65	1,79%	65,00	66,10	65,76	11.752.828	178.716
KUTPO	103,10	103,10	103,30	3,67%	99,95	103,90	102,11	25.254.438	247.319
KUVVA	121,00	121,00	-	10,00%	117,70	121,00	120,04	57.516.993	479.134
KUYAS	71,35	71,35	71,40	0,14%	71,05	74,20	72,42	758.755.837	10.477.786
KZBGY	3,66	3,64	3,66	1,67%	3,62	3,75	3,68	80.731.958	21.951.399
KZGYO	21,80	21,78	21,82	3,51%	21,12	21,96	21,62	38.621.728	1.786.051
LIDER	83,35	83,25	83,35	-1,83%	82,40	85,75	84,09	95.144.310	1.131.459
LIDFA	3,18	3,17	3,18	2,58%	3,01	3,24	3,18	53.470.146	16.835.553
LILAK	30,78	30,76	30,78	1,58%	30,46	30,96	30,68	87.340.272	2.846.927
LINK	221,50	221,50	221,70	3,60%	213,70	226,40	219,06	153.223.313	699.466
LKMNH	16,04	16,01	16,04	-0,06%	15,95	16,45	16,10	24.824.336	1.541.681
LMKDC	31,82	31,82	31,84	2,45%	31,00	32,26	31,71	167.857.903	5.293.725
LOGO	141,10	141,10	141,20	1,95%	138,50	142,30	140,00	147.652.544	1.054.645
LRSHO	3,56	3,55	3,56	2,01%	3,50	3,60	3,56	42.111.339	11.827.757
LUKSK	97,30	97,20	97,40	1,35%	95,75	98,30	97,23	7.969.145	81.960
LYDHO	209,10	208,90	209,20	2,65%	202,70	210,50	206,61	563.091.068	2.725.417
LYDYE	17.695,00	17.665,00	17.692,50	7,24%	16.770,00	17.947,50	17.262,94	148.599.343	8.608
MAALT	918,50	918,50	919,50	2,45%	900,50	921,00	910,11	17.574.256	19.310
MACKO	31,78	31,72	31,78	4,47%	28,70	32,08	31,03	52.856.872	1.703.610
MAGEN	47,04	47,04	47,10	0,43%	46,32	47,66	47,09	281.008.636	5.967.447
MAKIM	15,51	15,51	15,52	2,72%	15,04	15,64	15,44	9.804.730	634.843
MAKTK	14,80	14,77	14,80	6,09%	14,01	14,93	14,49	75.217.095	5.189.911
MANAS	21,26	-	21,26	-9,99%	21,26	23,30	21,89	792.021.466	36.185.849
MARBL	12,04	12,04	12,05	4,33%	11,60	12,13	11,98	30.335.844	2.532.255
MARKA	32,32	32,32	32,34	0,44%	31,86	32,76	32,21	22.540.042	699.733
MARMR	2,45	2,44	2,45	-1,21%	2,44	2,56	2,49	372.281.324	149.535.734
MARTI	1,38	1,38	1,39	0,00%	1,37	1,42	1,40	97.613.053	69.974.276
MAVI	42,38	42,38	42,40	0,14%	41,96	43,00	42,47	209.764.457	4.939.367
MEDTR	29,54	29,52	29,54	0,54%	28,82	31,00	29,49	21.253.951	720.676
MEGAP	2,73	-	-	-0,73%	2,73	2,75	2,74	2.265.995	828.300
MEGMT	66,60	66,55	66,65	0,83%	65,70	67,15	66,48	292.493.881	4.399.474
MEKAG	6,77	6,77	6,78	-9,01%	6,77	7,85	7,43	650.716.782	87.554.105
MEPET	28,56	28,54	28,56	-6,79%	28,00	30,00	28,77	50.834.708	1.767.216
MERCN	17,19	17,19	17,20	5,46%	16,42	17,63	17,12	152.141.866	8.886.611
MERIT	16,81	16,80	16,81	0,48%	16,60	17,19	16,87	47.674.446	2.825.595
MERKO	16,52	16,51	16,53	-0,48%	16,44	16,70	16,54	74.602.819	4.511.943
METRO	6,02	6,01	6,02	0,50%	5,71	6,13	5,96	97.536.309	16.371.518
MEYSU	12,53	12,53	12,55	2,79%	12,30	13,00	12,66	288.040.170	22.748.580
MGROS	604,50	604,00	604,50	-2,66%	603,00	640,00	620,30	2.254.780.404	3.635.007
MHRGY	3,46	3,46	3,47	2,98%	3,39	3,53	3,47	14.056.205	4.055.582
MIATK	36,34	36,34	36,36	1,28%	36,02	36,76	36,35	319.636.005	8.792.318
MMCAS	102,50	-	-	-1,25%	96,95	103,10	100,38	1.345.573	13.405
MNDRS	14,56	14,54	14,56	2,03%	14,37	14,70	14,51	29.730.751	2.048.503
MNDTR	5,93	5,93	5,94	3,13%	5,76	6,17	5,92	15.742.193	2.660.166
MOBTL	9,81	9,78	9,79	4,36%	9,43	9,90	9,61	49.097.173	5.110.559
MOGAN	10,07	10,07	10,08	2,03%	9,96	10,20	10,09	93.696.017	9.288.561
MOPAS	56,50	-	56,50	-9,96%	56,50	64,15	59,64	468.126.434	7.849.713
MPARK	425,50	425,50	426,00	1,43%	422,50	431,75	427,81	140.422.989	328.235
MRGYO	1,41	1,41	1,42	2,92%	1,39	1,47	1,43	270.421.845	189.544.901
MRSHL	1.427,00	1.423,00	1.427,00	1,86%	1.413,00	1.442,00	1.425,13	9.494.198	6.662
MSGYO	5,73	5,73	5,74	1,24%	5,68	5,90	5,76	4.925.503	855.287
MTRKS	21,06	21,06	21,08	4,36%	20,92	21,88	21,33	43.607.626	2.044.309
MTRYO	9,69	9,68	9,69	3,97%	9,44	10,15	9,58	3.472.680	362.469
MZHLD	6,07	6,06	6,07	0,17%	5,97	6,12	6,04	1.401.476	231.895
NATEN	7,62	7,61	7,62	1,20%	7,57	7,77	7,63	30.845.608	4.041.196
NETAS	56,40	56,30	56,40	0,98%	55,60	57,45	56,23	13.167.055	234.156
NETCD	103,00	102,80	103,00	6,85%	96,70	106,00	103,16	2.086.315.523	20.225.114
NIBAS	7,15	7,14	7,15	-1,24%	6,91	7,25	7,04	48.272.345	6.855.940
NTGAZ	12,89	12,88	12,89	-3,37%	12,55	13,50	12,83	327.228.436	25.496.905
NTHOL	44,44	44,42	44,48	1,00%	44,02	44,98	44,60	27.632.473	619.501
NUGYO	9,21	9,21	9,23	2,33%	9,05	9,34	9,18	16.610.718	1.809.377
NUHCM	280,75	280,75	281,25	4,86%	267,75	284,25	275,44	83.244.624	302.227
OBAMS	7,72	7,71	7,72	0,00%	7,71	7,92	7,79	200.726.484	25.780.286
OBASE	35,02	35,02	35,06	4,85%	33,64	35,34	34,57	20.497.450	592.965
ODAS	5,83	5,82	5,83	0,17%	5,81	5,93	5,86	197.474.127	33.706.032
ODINE	618,00	618,00	618,50	-3,44%	614,00	630,00	622,22	372.293.800	598.328
OFSYM	68,15	68,05	68,15	4,28%	65,35	69,25	67,34	42.404.635	629.758
ONCSM	239,00	238,80	239,10	5,29%	225,20	240,00	234,25	206.004.893	879.416
ONRYT	64,55	64,50	64,60	1,89%	63,30	64,85	64,03	72.134.035	1.126.613
ORCAY	3,32	3,32	3,34	0,91%	3,26	3,35	3,31	3.779.222	1.141.923
ORGE	67,75	67,65	67,75	1,88%	66,75	67,90	67,35	32.627.712	484.436
ORMA	163,00	-	-	-0,55%	163,00	163,00	163,00	746.866	4.582
OSMEN	7,91	7,91	7,93	2,99%	7,68	8,05	7,90	12.333.090	1.561.124
OSTIM	2,85	2,85	2,86	2,15%	2,81	2,88	2,85	21.012.309	7.375.468
OTKAR	371,25	371,00	371,25	1,71%	369,00	375,00	371,86	207.470.908	557.925
OTTO	319,00	319,00	319,50	-0,55%	316,50	324,00	320,80	37.470.163	116.801
OYAKC	24,20	24,18	24,20	2,63%	23,66	24,28	23,99	260.566.587	10.861.997
OYAYO	61,55	61,55	61,65	0,00%	58,55	63,75	60,86	9.359.701	153.783
OYLUM	8,46	8,46	8,48	1,93%	8,30	8,58	8,47	6.992.612	825.445
OYYAT	63,10	63,10	63,20	-0,63%	62,50	64,70	63,73	52.824.032	828.907
OZATD	205,20	205,10	205,30	1,74%	199,80	206,40	203,03	135.047.698	665.172
OZGYO	1,94	1,93	1,94	3,19%	1,90	1,96	1,93	10.741.170	5.556.961
OZKGY	13,43	13,43	13,45	1,13%	13,27	13,57	13,38	116.723.242	8.724.790
OZRDN	26,90	26,84	26,90	8,47%	23,88	27,00	26,04	19.948.571	766.221
OZSUB	18,89	18,87	18,89	-2,07%	18,84	19,75	19,27	46.504.947	2.412.989
OZYSR	47,54	47,48	47,54	3,35%	46,04	47,98	47,26	32.843.598	694.964
PAGYO	91,35	91,20	91,35	1,56%	89,90	92,00	91,18	2.123.781	23.292
PAHOL	1,54	1,53	1,54	0,65%	1,53	1,55	1,54	427.943.351	277.994.364
PAMEL	80,60	80,40	80,55	2,48%	79,35	81,40	80,64	4.867.933	60.363
PAPIL	17,83	17,82	17,83	-1,93%	17,65	18,16	17,81	376.337.445	21.130.728
PARSN	81,10	80,90	81,10	1,82%	80,00	81,80	80,79	23.514.511	291.051
PASEU	120,10	120,00	120,10	-0,99%	118,70	122,90	119,98	256.905.859	2.141.238
PATEK	18,48	18,47	18,48	1,26%	18,27	18,54	18,40	210.631.531	11.445.499
PCILT	27,56	27,52	27,58	-2,96%	27,30	29,42	28,26	91.335.531	3.231.967
PEKGY	12,49	12,49	12,50	4,08%	12,07	12,67	12,45	3.059.469.377	245.727.836
PENGD	8,97	8,97	8,98	3,94%	8,63	9,08	8,88	32.561.296	3.666.922
PENTA	13,51	13,50	13,51	2,43%	13,19	13,55	13,43	20.065.512	1.493.864
PETKM	19,37	19,37	19,39	3,75%	18,69	19,73	19,31	2.395.361.214	124.082.230
PETUN	11,77	11,76	11,78	1,03%	11,70	11,85	11,79	16.655.500	1.412.871
PGSUS	182,00	182,00	182,10	0,11%	181,70	184,70	183,24	1.857.845.490	10.138.660
PINSU	10,01	9,99	10,01	2,56%	9,80	10,09	9,97	15.261.609	1.530.073
PKART	77,35	77,25	77,35	2,25%	74,90	78,35	76,66	50.820.146	662.941
PKENT	159,70	159,70	159,90	1,65%	159,10	171,10	165,69	156.589.831	945.073
PLTUR	22,02	22,02	22,04	3,38%	21,40	22,16	21,91	46.310.535	2.114.201
PNLSN	46,90	46,88	46,90	-4,29%	46,74	49,88	48,46	125.869.725	2.597.157
PNSUT	10,78	10,77	10,79	0,84%	10,72	10,88	10,80	9.596.502	888.479
POLHO	17,33	17,32	17,34	2,73%	17,00	17,42	17,20	38.269.703	2.224.855
POLTK	5.607,50	5.607,50	5.610,00	2,47%	5.500,00	5.835,00	5.695,12	122.422.273	21.496
PRDGS	6,61	6,61	6,62	2,32%	6,47	6,70	6,58	37.750.308	5.736.381
PRKAB	42,68	42,62	42,68	-1,43%	42,34	45,42	43,75	119.625.342	2.734.055
PRKME	19,25	19,24	19,26	1,32%	18,92	19,47	19,17	41.729.542	2.177.041
PRZMA	13,56	13,55	13,56	0,97%	13,27	13,66	13,50	5.352.118	396.596
PSDTC	120,00	120,20	121,00	3,36%	115,90	123,90	119,63	4.947.148	41.353
PSGYO	2,19	2,18	2,19	0,92%	2,17	2,23	2,20	132.586.321	60.347.482
QNBFK	51,90	-	-	-0,57%	51,90	52,20	52,14	1.032.348	19.798
QNBTR	266,25	-	-	0,09%	266,00	266,25	266,07	2.106.187	7.916
QUAGR	3,20	3,20	-	9,97%	2,98	3,20	3,14	522.235.676	166.278.249
RALYH	141,50	141,40	141,50	-2,55%	141,30	148,60	145,27	98.072.813	675.102
RAYSG	203,00	202,70	202,90	1,70%	201,10	207,40	203,47	63.979.840	314.442
REEDR	6,04	6,04	6,05	2,37%	5,93	6,10	6,04	90.904.833	15.050.176
RGYAS	156,70	156,70	156,80	-2,06%	156,50	163,50	160,32	277.323.109	1.729.864
RNPOL	2,03	2,02	2,03	2,01%	1,96	2,04	2,00	6.692.266	3.344.924
RODRG	21,16	21,04	21,12	0,09%	20,72	21,32	20,96	5.048.405	240.875
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,94	3,94	3,95	3,14%	3,83	3,97	3,92	99.233.598	25.339.673
RUBNS	33,28	33,22	33,28	4,00%	31,42	33,96	32,60	18.962.390	581.626
RUZYE	11,49	11,49	11,51	0,79%	11,42	11,74	11,55	75.849.671	6.567.304
RYGYO	30,38	30,32	30,38	1,61%	29,90	30,80	30,39	74.087.238	2.438.183
RYSAS	18,27	18,25	18,27	2,12%	18,00	18,58	18,32	92.952.978	5.073.394
SAFKR	26,00	25,96	26,00	4,59%	24,88	26,20	25,75	98.925.261	3.842.258
SAHOL	93,80	93,75	93,80	0,00%	93,50	96,20	94,74	3.214.470.250	33.930.915
SAMAT	5,70	5,70	5,73	2,15%	5,45	5,91	5,77	17.006.476	2.948.040
SANEL	36,66	36,54	36,66	1,83%	34,22	38,00	35,77	11.162.979	312.111
SANFM	7,40	7,39	7,40	2,78%	7,25	7,66	7,47	99.747.219	13.360.307
SANKO	20,50	20,50	20,52	3,07%	19,89	20,98	20,46	12.944.804	632.552
SARKY	32,96	32,94	32,96	-3,23%	32,84	35,10	34,00	352.489.254	10.368.294
SASA	2,30	2,29	2,30	0,44%	2,29	2,33	2,31	1.802.652.738	780.064.980
SAYAS	37,90	37,88	37,92	2,93%	36,98	38,18	37,70	21.845.813	579.405
SDTTR	251,75	251,25	251,75	0,70%	240,00	256,75	246,94	794.121.495	3.215.900
SEGMN	53,50	53,50	-	9,99%	48,34	53,50	51,69	171.726.268	3.322.540
SEGYO	5,84	5,83	5,84	4,10%	5,55	5,90	5,71	79.599.296	13.942.806
SEKFK	9,87	9,86	9,87	-0,10%	9,80	10,09	9,89	5.047.551	510.569
SEKUR	5,53	5,52	5,53	6,76%	5,17	5,62	5,34	11.042.607	2.068.879
SELEC	83,85	83,85	83,95	-1,29%	83,60	85,90	84,52	25.360.573	300.043
SELVA	2,27	2,27	2,28	0,00%	2,27	2,33	2,30	117.601.821	51.099.962
SERNT	7,47	7,47	7,48	0,81%	7,43	7,57	7,51	26.554.870	3.538.338
SEYKM	4,73	4,72	4,73	0,00%	4,60	4,84	4,72	7.006.035	1.483.397
SILVR	2,52	2,51	2,52	1,61%	2,46	2,53	2,50	2.917.464	1.165.965
SISE	41,38	41,36	41,38	0,39%	41,22	41,90	41,57	1.102.840.257	26.528.041
SKBNK	10,88	10,87	10,88	1,97%	10,53	11,08	10,83	512.666.808	47.359.837
SKTAS	3,45	3,44	3,45	9,87%	3,11	3,45	3,35	97.650.745	29.126.410
SKYLP	280,25	280,25	284,00	-0,27%	273,25	306,00	286,52	24.905.207	86.924
SKYMD	12,70	12,69	12,70	-0,08%	12,14	13,69	12,92	321.745.210	24.894.865
SMART	38,66	38,66	-	9,95%	36,44	38,66	38,13	300.012.072	7.867.647
SMRTG	7,16	7,15	7,16	3,92%	6,92	7,23	7,09	59.100.102	8.339.052
SMRVA	58,55	58,50	58,55	6,55%	55,40	59,60	58,12	253.791.383	4.366.473
SNGYO	4,33	4,32	4,33	2,61%	4,26	4,36	4,32	61.609.530	14.272.853
SNICA	3,82	3,81	3,82	3,52%	3,71	3,83	3,78	22.384.517	5.918.083
SNPAM	22,50	-	-	3,40%	22,04	22,50	22,44	668.001	29.770
SODSN	9,99	-	-	2,25%	9,80	9,99	9,94	401.922	40.438
SOKE	13,79	13,79	13,80	-0,36%	13,79	14,06	13,94	39.061.484	2.802.714
SOKM	61,10	61,05	61,10	0,08%	60,55	62,50	61,30	115.813.736	1.889.387
SONME	148,00	147,00	148,00	5,04%	141,00	148,70	144,80	5.404.434	37.323
SRVGY	3,02	3,02	3,03	3,42%	2,93	3,05	2,99	72.044.399	24.097.808
SUMAS	274,00	-	-	2,24%	262,00	274,00	269,23	280.267	1.041
SUNTK	35,38	35,32	35,34	0,74%	35,10	35,98	35,52	15.543.904	437.569
SURGY	64,40	64,40	64,45	-2,35%	63,75	67,40	65,26	216.200.031	3.313.110
SUWEN	9,51	9,50	9,51	0,11%	9,45	9,74	9,59	51.872.413	5.409.716
TABGD	259,25	259,00	259,25	4,87%	247,30	261,50	256,66	114.490.223	446.083
TARKM	382,00	382,00	382,50	-1,36%	381,75	393,00	387,30	46.295.772	119.534
TATEN	9,03	9,03	9,04	1,46%	8,96	9,11	9,03	70.800.996	7.840.698
TATGD	17,18	17,17	17,18	-0,23%	17,15	17,49	17,26	36.912.700	2.138.682
TAVHL	301,50	301,50	301,75	-1,39%	300,00	306,25	302,75	634.998.135	2.097.426
TBORG	161,70	161,60	161,80	1,06%	160,10	164,30	162,87	37.595.025	230.830
TCELL	110,30	110,30	110,40	-0,63%	109,70	113,20	111,11	1.734.017.678	15.606.602
TCKRC	85,15	85,10	85,15	2,34%	83,55	86,70	84,79	117.414.864	1.384.816
TDGYO	19,09	19,09	19,10	2,80%	18,50	19,19	18,96	12.729.942	671.349
TEHOL	15,69	15,69	15,70	0,19%	15,15	16,22	15,76	2.057.888.362	130.599.490
TEKTU	9,21	9,21	9,22	9,64%	8,56	9,24	9,02	162.583.275	18.016.304
TERA	276,75	276,50	276,75	0,36%	273,00	278,25	275,79	814.977.587	2.955.065
TEZOL	15,52	15,52	15,53	2,17%	15,11	15,53	15,26	59.286.254	3.884.376
TGSAS	181,80	181,60	182,10	1,68%	179,10	183,50	181,25	18.188.853	100.353
THYAO	287,50	287,25	287,50	-0,09%	287,25	295,25	291,37	9.606.123.788	32.968.403
TKFEN	75,70	75,70	-	9,95%	69,65	75,70	73,24	486.959.537	6.649.201
TKNSA	24,20	24,18	24,20	5,77%	22,66	24,56	23,95	204.135.883	8.524.292
TLMAN	88,10	88,15	88,40	2,38%	86,05	88,90	88,27	9.749.153	110.450
TMPOL	487,00	486,50	487,00	1,41%	479,00	491,00	484,73	75.008.223	154.744
TMSN	103,70	103,60	103,70	3,86%	100,50	104,50	102,95	72.199.065	701.327
TNZTP	24,64	24,64	24,68	5,84%	23,48	25,32	24,80	97.602.967	3.935.509
TOASO	297,75	297,50	297,75	2,67%	294,50	305,00	297,90	1.035.857.314	3.477.148
TRALT	51,15	51,10	51,15	-1,35%	50,90	53,20	51,82	2.363.977.968	45.617.503
TRCAS	46,66	46,66	46,76	1,66%	44,70	47,00	45,80	210.120.961	4.588.165
TRENJ	107,70	107,70	107,90	0,09%	106,30	109,00	107,85	131.551.821	1.219.807
TRGYO	80,65	80,60	80,65	1,00%	80,30	81,65	81,04	68.090.451	840.262
TRHOL	705,00	707,00	720,50	-8,50%	700,50	797,50	740,74	301.720.602	407.322
TRILC	15,49	15,49	15,50	0,00%	15,48	15,81	15,58	30.631.251	1.966.294
TRMET	148,60	148,50	148,60	-0,20%	145,10	151,00	147,64	460.088.565	3.116.275
TSGYO	6,83	6,82	6,83	2,09%	6,72	6,87	6,82	6.412.479	940.276
TSKB	12,09	12,09	12,10	0,83%	12,04	12,24	12,14	229.746.739	18.930.905
TSPOR	0,97	0,96	0,97	2,11%	0,96	0,97	0,96	79.021.484	82.111.563
TTKOM	62,00	62,00	62,05	-0,72%	61,00	63,75	62,25	1.577.685.611	25.346.163
TTRAK	469,00	468,75	469,00	0,32%	468,75	478,25	473,66	157.166.830	331.813
TUCLK	4,18	4,17	4,18	2,20%	4,11	4,21	4,16	75.927.098	18.271.555
TUKAS	2,37	2,37	2,38	0,85%	2,37	2,43	2,39	216.439.120	90.565.881
TUPRS	245,30	245,20	245,30	6,19%	234,10	246,40	242,47	9.597.912.614	39.583.622
TUREX	6,92	6,91	6,92	1,91%	6,82	7,18	6,99	141.106.287	20.187.627
TURGG	28,20	28,20	28,24	0,50%	28,00	28,70	28,36	8.487.013	299.271
TURSG	12,22	12,21	12,22	-0,97%	12,17	12,37	12,25	255.252.609	20.835.234
UCAYM	26,56	26,56	26,60	1,07%	26,46	28,50	27,30	482.884.102	17.691.372
UFUK	1.601,00	1.600,00	1.605,00	1,01%	1.522,00	1.625,00	1.578,28	21.130.038	13.388
ULAS	33,98	33,76	33,98	3,28%	32,64	34,02	33,26	9.383.542	282.124
ULKER	119,40	119,40	119,50	0,51%	119,00	121,00	119,83	336.639.044	2.809.434
ULUFA	3,83	3,83	3,84	1,06%	3,80	3,86	3,84	22.539.645	5.865.854
ULUSE	178,40	178,40	178,50	-0,89%	178,30	186,00	180,75	14.191.388	78.516
ULUUN	7,00	7,00	7,01	2,49%	6,86	7,18	6,99	28.584.012	4.091.772
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,75	14,75	14,76	2,43%	14,44	14,82	14,66	19.382.889	1.322.472
USAK	1,64	1,63	1,64	2,50%	1,61	1,65	1,63	80.880.251	49.505.257
VAKBN	35,34	35,32	35,34	-0,06%	35,30	36,40	35,88	639.147.752	17.812.663
VAKFA	12,44	12,43	12,45	3,15%	12,17	12,50	12,35	130.639.746	10.580.477
VAKFN	1,90	1,89	1,90	2,70%	1,87	1,92	1,89	82.056.063	43.348.039
VAKKO	72,55	72,55	72,60	2,83%	71,75	74,40	73,37	59.877.254	816.079
VANGD	66,35	66,35	-	9,94%	59,25	66,35	63,40	31.210.129	492.274
VBTYZ	21,68	21,66	21,68	1,78%	21,12	21,90	21,52	56.912.382	2.644.775
VERTU	38,84	38,80	38,84	0,78%	38,46	40,28	39,05	68.859.545	1.763.294
VERUS	330,50	329,75	330,25	3,28%	324,00	342,25	331,50	166.467.229	502.167
VESBE	7,46	7,45	7,46	2,19%	7,35	7,49	7,42	30.232.323	4.072.301
VESTL	28,58	28,56	28,58	2,95%	28,02	28,68	28,40	105.377.497	3.710.240
VKFYO	36,00	36,00	-	9,96%	35,00	36,00	35,99	10.063.988	279.613
VKGYO	2,72	2,72	2,73	7,51%	2,54	2,74	2,64	65.439.423	24.839.407
VKING	29,60	29,44	29,48	6,25%	28,02	30,48	29,35	25.830.767	879.971
VRGYO	2,22	2,21	2,22	2,78%	2,17	2,23	2,21	24.344.773	11.019.604
VSNMD	76,65	76,65	76,75	3,58%	74,20	78,20	76,60	121.492.111	1.586.109
YAPRK	11,44	11,43	11,44	0,62%	11,37	11,60	11,49	60.757.908	5.288.061
YATAS	42,18	42,18	42,22	1,64%	41,56	42,72	42,32	23.649.932	558.825
YAYLA	25,20	25,20	25,26	3,36%	24,38	26,38	25,08	25.235.727	1.006.317
YBTAS	17,89	-	-	-0,45%	17,89	17,90	17,90	923.997	51.624
YEOTK	40,08	40,10	40,12	0,70%	39,60	40,84	40,15	232.489.979	5.791.066
YESIL	1,81	1,80	1,81	4,02%	1,76	1,86	1,81	60.354.730	33.296.930
YGGYO	151,10	150,90	151,10	3,71%	149,20	160,20	155,60	73.352.430	471.427
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,62	22,60	22,62	1,62%	22,30	22,74	22,63	31.692.238	1.400.240
YKBNK	37,32	37,32	37,34	1,36%	37,24	38,16	37,73	3.828.069.430	101.468.763
YKSLN	3,16	3,16	3,17	0,96%	3,15	3,19	3,17	9.813.615	3.098.816
YONGA	54,80	-	-	1,67%	54,20	54,80	54,67	324.575	5.937
YUNSA	8,74	8,74	8,75	4,67%	8,40	8,92	8,74	76.601.060	8.765.241
YYAPI	1,66	1,65	1,66	1,84%	1,65	1,75	1,68	169.133.988	100.461.193
YYLGD	11,15	11,14	11,16	1,64%	11,07	11,30	11,18	57.265.491	5.122.794
ZEDUR	8,08	8,08	8,10	2,28%	7,86	8,17	8,07	17.153.798	2.125.305
ZERGY	18,49	18,49	-	9,99%	17,35	18,49	18,24	358.190.813	19.635.630
ZGYO	22,32	22,14	22,32	-4,94%	22,04	24,12	22,84	107.157.266	4.691.879
ZOREN	3,03	3,02	3,03	2,02%	2,99	3,04	3,02	116.903.213	38.687.334
ZRGYO	22,22	22,20	22,22	0,82%	22,04	22,34	22,22	7.448.403	335.256

Midas’ın Kulakları

Tümünü Gör

Mar 5, 2026 • 39 dakika once

Yabancı yatırımcılar 65,3 milyon dolarlık hisse aldı

Mar 5, 2026 • 1 saat once

Koton, Körfez bölgesinde 60 mağazaya ulaşmayı hedefliyor

Mar 5, 2026 • 2 saat once

OpenAI'nin yıllık geliri 25 milyar doları aştı

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