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	12,85	12,85	12,87	-1,68%	12,74	13,25	12,90	74.892.756	5.805.558
A1YEN	32,48	32,48	32,50	-5,08%	32,14	34,02	32,92	132.880.679	4.036.632
ACSEL	102,50	102,50	102,70	0,49%	101,00	102,90	102,12	6.837.434	66.956
ADEL	32,64	32,62	32,64	2,00%	31,82	32,92	32,35	40.298.057	1.245.749
ADESE	1,74	1,73	1,74	-2,25%	1,72	1,80	1,75	336.109.662	192.565.327
ADGYO	55,55	55,50	55,60	0,63%	54,00	56,70	55,24	28.142.681	509.476
AEFES	16,78	16,77	16,78	1,64%	16,54	16,82	16,73	1.059.712.552	63.358.783
AFYON	13,67	13,66	13,67	1,33%	13,51	13,71	13,62	24.991.841	1.834.513
AGESA	208,90	208,90	209,00	-0,05%	206,00	210,00	207,68	46.226.207	222.587
AGHOL	32,60	32,60	32,62	3,56%	31,56	32,62	32,23	144.801.921	4.492.735
AGROT	3,63	3,63	-	10,00%	3,32	3,63	3,55	325.661.525	91.828.902
AGYO	7,32	7,31	7,32	-0,54%	7,30	7,37	7,32	1.462.156	199.691
AHGAZ	22,22	22,20	22,24	0,45%	21,94	22,52	22,19	35.773.752	1.612.368
AHSGY	24,42	24,40	24,44	0,91%	24,02	26,60	25,23	361.246.607	14.315.822
AKBNK	74,65	74,65	74,70	0,20%	74,35	75,10	74,70	1.825.451.040	24.437.199
AKCNS	162,90	162,90	163,00	0,37%	161,40	163,70	162,60	33.422.033	205.552
AKENR	11,17	11,17	11,18	0,18%	11,07	11,25	11,16	36.279.498	3.251.682
AKFGY	2,83	2,82	2,83	-0,35%	2,82	2,86	2,83	24.241.113	8.558.783
AKFIS	21,10	21,08	21,10	-0,09%	20,92	21,16	21,02	16.131.635	767.439
AKFYE	18,03	18,02	18,04	0,61%	17,81	18,08	17,95	40.638.552	2.264.089
AKGRT	7,66	7,64	7,66	2,13%	7,58	7,74	7,65	78.874.827	10.317.148
AKMGY	197,40	197,40	197,90	-1,15%	197,40	198,90	198,26	2.646.019	13.346
AKSA	10,12	10,11	10,12	0,90%	10,01	10,16	10,08	89.549.915	8.880.333
AKSEN	68,60	68,55	68,60	0,29%	68,30	69,05	68,66	188.288.271	2.742.152
AKSGY	8,20	8,20	8,21	-1,32%	8,15	8,35	8,22	17.305.728	2.106.267
AKSUE	26,02	26,02	26,06	5,17%	24,48	26,80	25,76	130.497.825	5.065.652
AKYHO	2,62	2,61	2,62	-1,13%	2,58	2,65	2,62	4.018.533	1.534.132
ALARK	100,10	100,10	100,20	-0,89%	99,85	101,60	100,72	346.701.374	3.442.149
ALBRK	8,18	8,18	8,19	0,12%	8,15	8,24	8,19	58.271.009	7.117.919
ALCAR	868,00	867,50	868,50	0,75%	853,50	875,00	866,46	21.924.811	25.304
ALCTL	112,40	112,30	112,40	-0,09%	111,70	113,20	112,36	10.305.234	91.717
ALFAS	41,24	41,24	41,28	1,73%	40,48	41,34	40,90	57.772.893	1.412.582
ALGYO	38,20	38,16	38,20	2,74%	37,00	38,62	37,86	107.714.034	2.845.332
ALKA	13,57	13,56	13,57	0,59%	13,42	14,10	13,79	208.021.432	15.085.955
ALKIM	20,62	20,60	20,62	2,08%	20,20	21,28	20,80	86.676.408	4.166.450
ALKLC	214,80	214,80	215,00	0,33%	214,10	219,30	216,83	55.140.849	254.309
ALTINS1	82,06	-	82,06	-4,99%	82,06	82,06	82,06	192.408.380	2.344.728
ALTNY	17,24	17,22	17,23	-0,06%	17,10	17,77	17,43	340.695.581	19.544.106
ALVES	26,94	26,94	26,98	0,97%	26,38	27,18	26,71	77.576.980	2.904.456
ANELE	16,80	16,79	16,80	-0,88%	16,78	17,20	16,96	20.453.208	1.205.693
ANGEN	10,96	10,95	10,97	-0,27%	10,84	11,09	10,91	10.757.770	985.947
ANHYT	97,50	97,50	97,55	-0,10%	97,20	98,20	97,57	42.929.363	439.984
ANSGR	24,98	24,98	25,00	0,56%	24,74	25,12	24,94	85.013.975	3.408.196
ARASE	77,05	77,05	77,10	-1,03%	76,75	78,45	77,35	13.387.079	173.071
ARCLK	114,30	114,20	114,30	1,87%	111,40	114,70	113,39	285.315.167	2.516.281
ARDYZ	39,96	39,94	39,96	-0,79%	39,70	40,74	40,20	106.751.314	2.655.764
ARENA	30,48	30,48	30,54	-3,18%	29,96	31,54	30,60	31.749.138	1.037.554
ARFYE	34,12	-	34,12	-9,97%	34,12	39,72	36,78	1.472.738.675	40.038.391
ARMGD	83,65	83,55	83,65	0,18%	82,50	85,25	84,13	91.629.303	1.089.096
ARSAN	3,80	3,79	3,80	-3,06%	3,79	3,93	3,86	75.556.535	19.569.782
ARTMS	34,48	34,46	34,48	-2,43%	34,00	35,40	34,63	30.086.654	868.831
ARZUM	2,31	2,30	2,31	-0,43%	2,28	2,32	2,30	10.075.328	4.385.581
ASELS	287,25	287,00	287,25	-0,86%	283,00	292,50	286,33	6.174.196.185	21.563.052
ASGYO	11,27	11,26	11,28	0,54%	11,13	11,41	11,24	19.512.501	1.735.421
ASTOR	146,30	146,20	146,30	3,69%	141,80	147,50	145,80	3.406.677.108	23.364.884
ASUZU	60,20	60,10	60,15	0,92%	59,10	60,30	59,81	19.106.390	319.434
ATAGY	13,74	13,73	13,74	-0,43%	13,67	13,96	13,73	1.846.754	134.555
ATAKP	56,45	56,45	56,55	7,01%	52,60	57,20	55,38	99.976.100	1.805.144
ATATP	139,90	139,70	139,90	6,39%	133,00	144,00	137,23	299.301.965	2.181.074
ATEKS	108,80	-	-	-4,06%	108,80	111,50	109,95	3.038.641	27.637
ATLAS	6,31	6,27	6,31	1,61%	6,18	6,40	6,27	3.290.140	524.597
ATSYH	66,50	-	-	-2,21%	66,50	66,95	66,56	669.705	10.061
AVGYO	10,71	10,70	10,72	6,46%	10,06	10,91	10,61	32.955.837	3.107.421
AVHOL	40,84	40,82	40,84	-1,87%	40,66	41,84	41,14	51.551.081	1.253.199
AVOD	3,86	3,85	3,86	-1,78%	3,84	3,93	3,87	15.080.304	3.892.855
AVPGY	56,45	56,40	56,45	-0,96%	56,35	57,30	56,59	26.188.374	462.774
AVTUR	17,50	17,30	17,50	5,42%	16,33	17,92	17,44	14.786.860	847.908
AYCES	485,75	486,00	487,00	5,14%	468,50	503,00	489,10	85.375.321	174.555
AYDEM	22,48	22,46	22,48	1,63%	22,00	22,64	22,33	51.884.585	2.323.264
AYEN	25,50	25,50	25,54	0,24%	25,36	25,58	25,47	6.346.897	249.187
AYES	18,30	-	-	0,27%	18,30	18,30	18,30	206.644	11.292
AYGAZ	212,60	212,60	212,70	2,21%	207,80	213,00	210,66	103.605.798	491.820
AZTEK	4,26	4,26	4,27	-0,47%	4,22	4,34	4,26	11.988.753	2.817.702
BAGFS	26,16	26,14	26,16	-0,08%	26,00	26,38	26,17	9.369.018	358.065
BAHKM	90,70	90,65	90,70	4,37%	85,50	93,80	89,82	215.572.506	2.400.119
BAKAB	37,98	37,98	38,04	0,37%	37,34	38,12	37,76	3.788.643	100.327
BALAT	95,95	-	-	1,37%	95,95	95,95	95,95	2.458.527	25.623
BALSU	16,44	16,43	16,44	0,74%	16,21	16,61	16,39	61.892.865	3.775.824
BANVT	176,00	175,80	176,00	0,11%	172,30	177,50	174,52	25.844.393	148.087
BARMA	35,34	35,32	35,36	1,55%	34,78	36,34	35,70	31.715.868	888.437
BASCM	13,65	-	-	0,00%	13,65	13,65	13,65	532.063	38.979
BASGZ	42,74	42,74	42,76	1,14%	42,34	42,82	42,59	7.872.237	184.819
BAYRK	5,24	5,23	5,25	-2,24%	5,22	5,36	5,27	18.467.899	3.504.979
BEGYO	4,73	4,73	4,74	-0,63%	4,72	4,79	4,74	16.569.386	3.493.347
BERA	18,56	18,56	18,57	-0,22%	18,31	18,68	18,45	63.730.796	3.454.980
BESLR	12,69	12,68	12,70	0,24%	12,57	12,76	12,66	23.655.669	1.868.713
BEYAZ	29,02	29,00	29,04	-1,09%	28,90	29,52	29,16	21.974.048	753.528
BFREN	155,80	155,70	155,80	0,06%	154,30	156,50	155,50	18.256.344	117.406
BIENY	23,22	23,20	23,22	-1,19%	23,00	23,58	23,18	35.935.392	1.550.607
BIGCH	43,96	44,02	44,10	-0,32%	43,58	44,36	43,93	6.969.077	158.660
BIGEN	9,05	9,04	9,05	0,44%	8,90	9,09	8,99	27.164.245	3.020.192
BIGTK	283,25	283,00	283,50	-0,44%	282,50	290,00	284,85	16.373.138	57.479
BIMAS	637,00	637,00	637,50	-0,93%	635,00	655,50	642,69	2.309.730.273	3.593.873
BINBN	184,00	183,90	184,00	2,22%	180,40	184,60	182,05	56.810.936	312.070
BINHO	9,62	9,61	9,62	6,42%	8,89	9,66	9,35	566.278.487	60.574.434
BIOEN	18,40	18,40	18,41	7,60%	17,10	18,77	17,99	86.294.526	4.797.604
BIZIM	27,66	27,64	27,66	0,22%	27,50	28,00	27,63	3.527.567	127.665
BJKAS	1,63	1,62	1,63	0,62%	1,60	1,63	1,62	50.524.165	31.218.588
BLCYT	40,06	39,98	40,06	-2,77%	39,14	41,04	39,76	43.867.419	1.103.246
BLUME	46,86	46,86	46,90	-0,26%	46,18	48,06	46,98	50.388.663	1.072.575
BMSCH	19,09	19,07	19,09	-3,59%	18,81	19,95	19,39	80.666.203	4.160.543
BMSTL	90,15	90,10	90,20	0,67%	89,55	90,45	90,06	96.281.150	1.069.085
BNTAS	6,64	6,64	6,65	1,37%	6,44	6,65	6,59	19.535.496	2.962.648
BOBET	20,84	20,84	20,86	0,97%	20,60	20,90	20,73	24.718.776	1.192.335
BORLS	2,85	2,84	2,85	-8,95%	2,82	3,03	2,86	232.241.552	81.135.249
BORSK	6,12	6,11	6,12	2,17%	5,95	6,14	6,06	45.051.015	7.437.861
BOSSA	6,80	6,79	6,80	4,78%	6,55	6,96	6,75	55.531.481	8.230.551
BRISA	86,95	86,90	87,00	0,69%	85,95	87,30	86,71	7.763.109	89.530
BRKO	9,90	-	-	5,32%	9,60	9,90	9,85	2.376.466	241.162
BRKSN	7,54	7,54	7,59	-1,31%	7,53	7,67	7,59	2.089.820	275.440
BRKVY	99,90	99,85	99,90	-2,25%	99,55	103,00	100,36	41.008.702	408.619
BRLSM	14,81	14,80	14,82	6,55%	13,81	15,13	14,65	130.747.460	8.927.250
BRMEN	12,30	-	-	-2,69%	12,30	12,60	12,36	2.530.888	204.723
BRSAN	661,00	660,50	661,00	5,09%	629,00	671,50	652,01	2.026.316.846	3.107.818
BRYAT	2.433,00	2.431,00	2.432,00	3,97%	2.293,00	2.500,00	2.386,28	612.708.124	256.763
BSOKE	22,84	22,84	22,86	6,83%	22,00	23,50	23,08	752.015.601	32.585.824
BTCIM	4,21	4,20	4,21	2,18%	4,15	4,33	4,25	678.336.072	159.721.928
BUCIM	7,09	7,09	7,10	0,14%	7,07	7,11	7,09	16.575.444	2.338.196
BULGS	43,50	43,48	43,50	-0,46%	43,08	44,28	43,78	157.077.833	3.587.652
BURCE	76,60	76,45	76,55	-2,48%	74,65	79,45	76,57	119.441.286	1.559.938
BURVA	732,50	732,50	738,00	-3,36%	705,00	747,50	726,17	19.130.262	26.344
BVSAN	103,70	103,70	103,80	0,58%	101,50	105,60	103,78	61.983.321	597.265
BYDNR	28,64	28,64	28,66	-1,10%	27,56	29,06	28,42	4.478.776	157.585
CANTE	2,08	2,07	2,08	-0,95%	2,07	2,11	2,08	248.478.526	119.423.602
CASA	107,00	-	-	0,00%	107,00	107,00	107,00	1.321.450	12.350
CATES	36,46	36,44	36,50	0,22%	36,38	37,00	36,71	18.736.142	510.346
CCOLA	66,70	66,65	66,70	5,54%	62,95	67,00	65,10	508.063.370	7.804.730
CELHA	11,00	10,97	11,00	-3,00%	10,80	11,32	11,00	16.695.651	1.517.324
CEMAS	4,13	4,12	4,13	0,24%	4,07	4,15	4,11	30.366.165	7.395.001
CEMTS	11,20	11,19	11,20	-0,36%	11,09	11,28	11,20	17.522.819	1.565.041
CEMZY	58,00	57,90	57,95	0,26%	57,10	60,35	59,02	149.248.409	2.528.892
CEOEM	22,92	22,90	22,94	-0,52%	22,76	23,12	22,89	6.988.036	305.306
CGCAM	34,32	34,30	34,32	-0,17%	33,80	34,60	34,20	47.322.845	1.383.576
CIMSA	46,54	46,52	46,54	0,52%	46,36	46,74	46,54	208.990.313	4.490.504
CLEBI	1.753,00	1.753,00	-	9,97%	1.610,00	1.753,00	1.713,11	273.931.898	159.903
CMBTN	1.945,00	1.944,00	1.946,00	1,14%	1.915,00	1.957,00	1.939,14	19.441.808	10.026
CMENT	344,25	-	-	-1,36%	344,25	344,25	344,25	885.411	2.572
CONSE	3,02	3,01	3,02	0,33%	2,97	3,03	3,00	11.893.125	3.963.995
COSMO	278,50	278,50	279,50	-0,09%	273,00	300,00	287,33	19.049.239	66.298
CRDFA	63,65	63,55	63,65	-2,68%	63,00	65,00	63,76	31.835.234	499.316
CRFSA	123,00	122,70	122,90	4,41%	118,00	126,40	122,93	133.251.175	1.083.931
CUSAN	23,32	23,32	23,34	0,09%	22,86	23,92	23,45	17.073.458	727.972
CVKMD	31,36	31,36	31,38	-0,70%	31,22	31,90	31,53	321.332.120	10.191.490
CWENE	29,08	29,08	29,10	3,64%	28,04	29,16	28,59	778.019.651	27.209.401
DAGI	6,21	6,20	6,21	0,32%	6,16	6,30	6,22	14.620.252	2.348.964
DAPGM	11,57	11,56	11,57	-0,94%	11,40	11,81	11,60	207.428.147	17.886.808
DARDL	2,23	2,23	2,24	1,83%	2,18	2,24	2,21	38.044.537	17.188.778
DCTTR	9,55	9,55	9,57	7,06%	8,93	9,81	9,43	331.685.571	35.185.064
DENGE	3,18	3,18	3,19	2,91%	3,06	3,21	3,13	56.918.032	18.180.909
DERHL	13,74	13,74	13,75	-0,29%	13,57	13,96	13,71	25.940.673	1.892.691
DERIM	35,94	35,92	35,98	-2,28%	35,52	36,70	36,15	9.652.674	267.000
DESA	11,65	11,65	11,67	-0,60%	11,55	11,75	11,64	6.832.667	586.874
DESPC	45,28	45,26	45,30	1,39%	44,20	45,90	45,01	13.786.815	306.337
DEVA	63,85	63,80	63,85	0,08%	63,25	64,40	63,68	16.676.083	261.887
DGATE	70,70	70,65	70,80	-0,35%	70,25	71,05	70,62	4.500.556	63.729
DGGYO	31,32	31,28	31,32	-0,32%	31,14	31,42	31,28	1.070.675	34.227
DGNMO	4,87	4,87	4,88	0,21%	4,82	4,90	4,86	1.816.949	374.245
DIRIT	24,92	-	-	-1,89%	24,92	24,92	24,92	468.945	18.818
DITAS	38,92	38,86	38,92	-0,21%	37,74	39,68	38,33	43.508.380	1.135.096
DMLKTG	5,74	5,74	5,75	-0,35%	5,74	5,77	5,75	48.279.770	8.392.690
DMRGD	3,27	3,26	3,27	-0,91%	3,25	3,32	3,28	19.731.168	6.021.798
DMSAS	9,16	9,16	9,17	-0,11%	9,14	9,25	9,16	10.493.468	1.145.516
DNISI	20,40	20,38	20,42	2,62%	19,69	20,42	19,93	22.698.354	1.139.121
DOAS	220,70	220,70	220,80	1,85%	217,10	221,80	220,23	360.470.410	1.636.792
DOCO	10.735,00	10.720,00	10.735,00	2,38%	10.355,00	10.737,50	10.554,61	52.287.513	4.954
DOFER	34,12	-	34,12	-9,97%	34,12	38,16	35,46	128.705.330	3.629.269
DOFRB	86,80	86,70	86,80	2,00%	85,10	88,00	86,94	893.944.658	10.282.077
DOGUB	44,56	44,50	44,56	0,86%	43,48	45,80	44,97	18.628.064	414.213
DOHOL	18,96	18,96	18,97	1,44%	18,69	19,08	18,93	160.529.950	8.482.016
DOKTA	24,10	24,10	24,14	-0,33%	24,02	24,40	24,14	6.831.285	283.049
DSTKF	666,50	666,00	666,50	0,98%	659,00	673,00	664,76	310.321.687	466.820
DUNYH	104,80	104,70	104,80	-0,19%	102,70	106,00	104,29	21.920.484	210.195
DURDO	3,72	3,72	3,73	-0,53%	3,69	3,75	3,72	13.005.652	3.499.344
DURKN	16,80	16,78	16,80	0,30%	16,36	16,81	16,52	23.678.054	1.433.521
DYOBY	13,54	13,49	13,53	3,60%	13,03	13,54	13,30	22.336.020	1.679.601
DZGYO	8,41	8,40	8,41	3,06%	8,18	8,49	8,36	53.152.008	6.359.535
EBEBK	59,65	59,65	59,70	-2,21%	59,20	61,00	59,95	25.098.406	418.639
ECILC	102,50	102,50	102,60	-1,44%	100,00	105,70	102,60	344.077.054	3.353.558
ECOGR	23,36	23,36	23,38	-0,51%	22,86	23,72	23,32	159.904.458	6.858.527
ECZYT	311,25	311,25	311,75	2,05%	308,00	317,25	312,81	145.254.771	464.356
EDATA	8,10	8,09	8,10	-3,57%	7,97	8,55	8,22	118.976.666	14.482.060
EDIP	35,84	35,84	35,88	1,36%	35,22	36,00	35,54	19.519.877	549.279
EFOR	27,00	27,00	27,02	-2,24%	26,48	27,82	26,89	168.764.785	6.276.590
EGEEN	7.897,50	7.895,00	7.897,50	1,19%	7.775,00	7.967,50	7.897,05	127.719.013	16.173
EGEGY	28,82	28,82	28,86	4,42%	27,42	29,04	28,41	84.287.373	2.966.951
EGEPO	9,04	9,02	9,04	0,78%	8,93	9,15	9,03	14.305.944	1.583.982
EGGUB	92,15	92,15	92,20	0,00%	91,25	95,00	92,69	44.926.956	484.678
EGPRO	27,08	27,06	27,10	-0,66%	26,88	27,52	27,09	12.427.207	458.683
EGSER	2,97	2,96	2,97	0,00%	2,94	2,98	2,96	5.755.532	1.946.302
EKGYO	21,30	21,28	21,30	-1,11%	21,08	21,70	21,27	2.240.528.556	105.331.340
EKIZ	125,10	-	-	-1,65%	125,10	127,20	125,70	471.889	3.754
EKOS	6,33	6,32	6,34	5,32%	6,07	6,47	6,29	165.209.855	26.280.686
EKSUN	5,44	5,43	5,44	-0,18%	5,37	5,47	5,41	5.999.085	1.108.339
ELITE	29,04	29,04	29,06	2,11%	28,08	29,72	29,05	48.467.500	1.668.222
EMKEL	23,44	23,42	23,48	-0,93%	22,88	23,90	23,20	139.057.913	5.994.823
EMNIS	170,00	-	-	1,13%	168,10	170,00	169,62	778.573	4.590
ENDAE	14,52	14,51	14,53	0,35%	14,36	14,62	14,48	15.097.291	1.042.812
ENERY	9,26	9,25	9,26	0,87%	9,18	9,31	9,25	30.761.904	3.327.471
ENJSA	95,75	95,65	95,75	-1,19%	95,25	97,45	96,16	103.329.948	1.074.528
ENKAI	80,35	80,35	80,40	0,31%	79,60	80,65	80,17	338.854.919	4.226.494
ENSRI	19,00	19,00	19,02	-1,04%	18,59	19,20	18,87	22.122.071	1.172.495
ENTRA	10,88	10,87	10,88	2,26%	10,65	10,92	10,83	80.815.236	7.464.683
EPLAS	5,51	5,51	5,53	2,99%	5,28	5,61	5,48	35.037.104	6.398.834
ERBOS	197,70	197,60	197,70	0,87%	193,90	198,20	196,40	6.389.111	32.532
ERCB	70,90	70,85	70,90	1,87%	67,60	76,55	72,04	483.114.270	6.706.364
EREGL	25,82	25,80	25,82	2,70%	25,18	25,88	25,59	3.799.704.315	148.460.588
ERSU	19,58	19,58	19,59	4,15%	18,86	19,94	19,46	14.811.254	761.257
ESCAR	27,32	27,30	27,34	-0,87%	27,00	27,68	27,34	59.807.267	2.187.738
ESCOM	3,65	3,64	3,65	-2,93%	3,63	3,81	3,68	35.325.429	9.596.306
ESEN	5,76	5,75	5,76	-1,87%	5,66	6,00	5,79	241.264.571	41.701.144
ETILR	3,85	3,85	3,86	0,00%	3,81	3,87	3,83	9.079.550	2.368.592
ETYAT	26,68	26,66	26,68	-3,68%	26,48	27,40	26,78	6.110.999	228.161
EUHOL	11,11	-	-	-2,46%	11,11	11,11	11,11	2.886.411	259.803
EUKYO	15,68	15,67	15,68	-1,01%	15,49	16,06	15,66	1.950.943	124.561
EUPWR	38,16	38,14	38,18	2,20%	37,50	38,68	38,05	319.371.073	8.392.888
EUREN	6,02	6,02	6,03	-1,31%	6,01	6,13	6,04	669.639.137	110.911.882
EUYO	13,90	13,82	13,90	0,00%	13,72	14,01	13,84	1.347.295	97.336
EYGYO	3,99	3,99	4,00	0,50%	3,92	4,06	4,00	19.078.678	4.772.375
FADE	13,98	13,98	13,99	0,50%	13,82	14,25	14,06	15.223.217	1.082.556
FENER	3,27	3,26	3,27	-0,61%	3,23	3,32	3,26	298.462.421	91.488.401
FLAP	8,85	8,86	8,87	-1,34%	8,81	8,98	8,87	2.223.549	250.659
FMIZP	331,50	331,50	331,75	1,69%	327,75	335,00	330,69	18.748.571	56.696
FONET	2,98	2,98	2,99	-1,97%	2,90	3,10	2,99	47.371.006	15.835.961
FORMT	2,95	2,94	2,95	0,34%	2,93	2,97	2,95	37.285.447	12.661.050
FORTE	94,20	94,20	94,25	-2,89%	93,00	97,80	95,03	168.531.586	1.773.534
FRIGO	14,59	14,58	14,59	-0,21%	14,33	14,70	14,49	56.249.561	3.882.886
FROTO	103,30	103,30	103,40	2,38%	100,40	103,50	101,99	1.188.019.911	11.648.198
FZLGY	14,89	14,87	14,89	-3,12%	14,84	15,37	15,02	126.757.423	8.441.915
GARAN	146,70	146,70	146,80	-0,68%	146,00	148,50	147,06	1.699.355.686	11.555.855
GARFA	30,42	30,40	30,42	-0,26%	29,70	31,94	31,08	133.446.925	4.293.100
GEDIK	5,92	5,91	5,92	-0,50%	5,88	6,00	5,91	8.368.006	1.415.244
GEDZA	28,72	28,68	28,74	3,91%	27,48	28,82	28,25	17.350.040	614.279
GENIL	170,40	170,10	170,40	0,24%	168,40	171,90	169,77	56.506.037	332.835
GENTS	10,04	10,03	10,04	0,60%	9,86	10,15	10,01	51.027.235	5.098.421
GEREL	19,40	19,38	19,40	-0,61%	19,30	19,65	19,40	48.087.549	2.478.235
GESAN	51,95	51,95	52,00	1,76%	50,90	52,60	51,67	228.095.182	4.414.795
GIPTA	64,70	64,65	64,70	-2,19%	64,65	66,15	65,13	176.114.569	2.704.147
GLBMD	12,71	12,70	12,71	-1,01%	12,65	13,00	12,80	828.863	64.748
GLCVY	77,85	77,80	77,85	-1,39%	77,60	79,25	78,05	34.828.921	446.248
GLRMK	181,20	181,10	181,30	1,51%	179,40	182,20	181,12	133.500.331	737.091
GLRYH	3,93	3,93	3,94	-1,01%	3,91	4,02	3,94	14.871.676	3.777.563
GLYHO	12,27	12,26	12,28	-0,73%	12,25	12,49	12,35	46.284.614	3.746.997
GMTAS	50,95	50,90	50,95	-1,45%	50,85	52,90	51,87	68.144.589	1.313.846
GOKNR	21,60	21,58	21,60	2,66%	20,88	21,70	21,38	81.432.359	3.808.392
GOLTS	338,25	338,50	338,75	0,59%	333,25	340,00	336,93	24.534.356	72.817
GOODY	15,16	15,16	15,17	0,73%	15,06	15,21	15,14	6.768.671	447.232
GOZDE	23,36	23,36	23,38	0,86%	22,90	23,54	23,23	31.032.775	1.335.728
GRNYO	15,14	15,15	15,20	-0,72%	15,02	15,32	15,16	2.350.774	155.035
GRSEL	328,00	328,25	328,50	-0,46%	325,75	330,00	327,37	40.009.203	122.214
GRTHO	244,80	244,60	244,80	-1,17%	244,50	266,00	249,31	62.700.071	251.494
GSDDE	10,40	10,38	10,40	0,97%	10,19	10,41	10,30	6.656.211	646.020
GSDHO	4,57	4,56	4,57	0,00%	4,53	4,58	4,56	17.026.000	3.734.301
GSRAY	1,16	1,15	1,16	0,00%	1,15	1,18	1,16	84.288.092	72.514.152
GUBRF	372,25	372,25	372,50	1,29%	369,00	374,50	371,63	553.033.078	1.488.142
GUNDG	263,00	-	-	-0,75%	263,00	265,00	263,39	5.708.421	21.673
GWIND	24,52	24,50	24,52	-1,45%	24,46	24,96	24,71	127.082.396	5.143.041
GZNMI	43,68	43,66	43,70	-6,23%	43,36	46,80	45,03	266.047.085	5.907.735
HALKB	41,52	41,52	41,54	0,68%	41,24	42,20	41,61	846.475.143	20.343.472
HATEK	15,00	14,99	15,01	-2,60%	14,92	15,55	15,11	28.876.571	1.911.568
HATSN	40,76	40,74	40,76	2,05%	39,88	40,80	40,25	29.893.282	742.764
HDFGS	3,63	3,62	3,63	-7,16%	3,55	3,95	3,70	566.963.422	153.396.585
HEDEF	60,00	60,00	60,10	-8,54%	59,60	69,00	63,80	1.048.538.096	16.434.580
HEKTS	2,94	2,93	2,94	0,00%	2,92	2,96	2,94	127.627.673	43.402.118
HKTM	11,40	11,40	11,42	0,00%	11,31	11,49	11,39	12.215.250	1.072.353
HLGYO	4,14	4,13	4,14	0,00%	4,09	4,15	4,12	33.347.299	8.086.246
HOROZ	62,65	62,65	62,70	1,05%	61,55	63,20	62,48	32.155.483	514.644
HRKET	73,50	73,40	73,50	1,38%	72,00	73,50	72,79	29.085.260	399.600
HTTBT	43,94	43,94	43,96	-0,36%	43,58	44,72	44,04	26.622.314	604.486
HUBVC	2,54	2,54	2,55	-2,31%	2,52	2,59	2,54	5.172.416	2.032.846
HUNER	3,22	3,21	3,22	1,90%	3,14	3,23	3,18	26.208.002	8.254.429
HURGZ	5,26	5,26	5,27	-0,38%	5,18	5,30	5,25	7.181.020	1.368.250
ICBCT	14,21	14,20	14,23	0,28%	14,01	14,28	14,17	5.673.429	400.308
ICUGS	2,63	2,62	2,63	0,00%	2,61	2,65	2,62	16.119.942	6.144.919
IDGYO	4,10	4,07	4,08	3,02%	3,91	4,20	4,09	9.587.203	2.344.096
IEYHO	70,05	70,00	70,05	-0,36%	69,70	70,70	70,17	215.229.367	3.067.320
IHAAS	41,30	41,26	41,32	1,62%	40,54	41,32	40,90	9.830.978	240.360
IHEVA	2,24	2,23	2,24	0,00%	2,20	2,29	2,23	1.517.140	679.474
IHGZT	1,56	1,55	1,56	0,00%	1,54	1,57	1,56	11.483.658	7.384.037
IHLAS	2,27	2,27	2,28	-0,44%	2,26	2,30	2,28	72.008.395	31.583.230
IHLGM	2,03	2,03	2,04	-0,98%	2,01	2,06	2,03	21.528.723	10.606.865
IHYAY	1,93	1,92	1,93	0,52%	1,90	1,94	1,92	7.586.939	3.961.660
IMASM	4,98	4,97	4,98	-2,54%	4,92	5,11	4,99	158.340.438	31.710.280
INDES	7,66	7,65	7,66	0,39%	7,57	7,70	7,64	22.589.554	2.957.871
INFO	3,94	3,93	3,94	-1,75%	3,91	4,05	3,95	67.001.577	16.982.210
INGRM	417,25	417,25	418,25	-0,65%	415,00	423,00	418,92	7.296.684	17.418
INTEK	257,50	-	-	-2,46%	257,50	263,00	258,53	921.388	3.564
INTEM	279,50	279,25	279,75	2,01%	274,00	280,00	277,49	7.281.557	26.241
INVEO	8,64	8,64	8,65	-0,23%	8,55	8,78	8,60	22.762.127	2.645.515
INVES	332,00	331,50	332,00	1,22%	330,00	341,00	334,03	27.300.872	81.733
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	-	-	-1,15%	86,00	86,00	86,00	1.026.410	11.935
ISBTR	473.955,00	-	-	-0,01%	473.955,00	473.955,00	473.955,00	473.955	1
ISCTR	14,60	14,59	14,60	0,07%	14,48	14,67	14,57	3.477.152.975	238.580.823
ISDMR	38,38	38,36	38,38	0,95%	37,88	38,46	38,24	49.985.385	1.307.298
ISFIN	18,10	18,09	18,10	-0,22%	17,99	18,20	18,10	9.929.841	548.607
ISGSY	72,55	72,50	72,55	-0,07%	71,60	72,95	72,15	34.183.211	473.759
ISGYO	22,60	22,58	22,62	-0,09%	22,46	23,06	22,78	34.477.402	1.513.734
ISKPL	11,61	11,61	11,62	1,84%	11,30	11,64	11,49	129.105.069	11.234.945
ISKUR	3.240.000,00	-	-	-10,00%	3.240.000,00	3.240.000,00	3.240.000,00	3.240.000	1
ISMEN	42,38	42,38	42,40	0,90%	41,34	42,44	41,86	253.225.794	6.049.419
ISSEN	7,37	7,36	7,37	0,27%	7,31	7,38	7,35	4.265.187	580.590
ISYAT	8,57	8,57	8,58	-0,35%	8,50	8,65	8,56	16.199.856	1.893.434
IZENR	9,42	9,41	9,42	0,96%	9,27	9,57	9,44	248.361.262	26.322.673
IZFAS	54,25	54,25	54,30	0,84%	53,80	54,95	54,53	54.427.119	998.051
IZINV	67,10	67,15	67,90	-2,96%	66,70	69,05	67,68	6.408.600	94.692
IZMDC	7,12	7,11	7,12	0,85%	7,02	7,15	7,09	30.112.570	4.248.914
JANTS	19,73	19,73	19,75	0,87%	19,60	19,85	19,71	28.031.517	1.421.890
KAPLM	349,75	349,75	-	9,98%	318,75	349,75	340,47	86.208.114	253.200
KAREL	9,09	9,08	9,09	0,89%	8,91	9,15	9,04	43.184.176	4.777.022
KARSN	9,90	9,90	9,91	6,22%	9,27	9,98	9,68	246.656.882	25.482.399
KARTN	79,30	79,20	79,30	0,32%	78,55	79,50	79,06	7.274.167	92.007
KATMR	3,09	3,08	3,09	1,98%	3,01	3,09	3,05	229.541.375	75.234.334
KAYSE	4,78	4,78	4,79	0,84%	4,72	4,85	4,78	27.400.037	5.731.744
KBORU	14,88	14,87	14,88	1,36%	14,46	15,01	14,74	56.450.474	3.828.875
KCAER	11,01	11,01	11,02	-0,99%	10,91	11,23	11,02	82.384.207	7.473.341
KCHOL	194,10	194,10	194,20	3,30%	188,60	194,30	191,99	4.990.793.954	25.994.946
KENT	700,00	-	-	-0,43%	700,00	704,50	702,08	846.702	1.206
KERVN	2,05	-	-	-1,91%	2,05	2,09	2,06	211.603	102.503
KFEIN	8,75	8,74	8,76	0,57%	8,65	8,78	8,71	14.466.090	1.660.360
KGYO	5,73	5,72	5,74	6,11%	5,38	5,77	5,53	37.651.813	6.806.008
KIMMR	13,65	13,65	13,66	-2,43%	13,55	13,99	13,68	5.894.758	430.785
KLGYO	7,19	7,19	7,20	0,70%	6,95	7,39	7,14	308.880.997	43.290.217
KLKIM	36,34	36,30	36,34	-0,66%	35,56	36,42	36,15	39.400.754	1.089.934
KLMSN	28,80	28,76	28,78	0,49%	28,72	29,16	28,94	17.333.879	598.923
KLNMA	9,51	-	-	-0,73%	9,51	9,57	9,52	528.581	55.540
KLRHO	368,00	368,00	368,50	-0,27%	336,00	380,00	361,36	378.962.522	1.048.718
KLSER	27,06	27,06	27,08	0,30%	26,88	27,16	26,98	27.128.148	1.005.366
KLSYN	7,66	7,65	7,66	-5,32%	7,55	8,40	7,92	90.716.815	11.453.807
KLYPV	58,00	58,00	58,05	1,31%	57,40	58,40	57,99	57.087.710	984.401
KMPUR	15,01	15,01	15,03	0,33%	14,89	15,09	14,96	12.146.432	811.789
KNFRT	11,13	11,12	11,13	-1,59%	11,13	11,41	11,29	10.234.604	906.189
KOCMT	2,64	2,63	2,64	0,38%	2,61	2,65	2,63	30.222.997	11.507.827
KONKA	15,19	15,18	15,19	-0,13%	15,06	15,24	15,14	9.519.290	628.801
KONTR	10,23	10,22	10,23	0,89%	10,07	10,26	10,16	328.627.770	32.337.777
KONYA	4.547,50	4.545,00	4.547,50	0,33%	4.525,00	4.575,00	4.548,91	28.794.578	6.330
KOPOL	5,42	5,41	5,42	0,37%	5,31	5,45	5,39	16.411.872	3.045.617
KORDS	51,70	51,60	51,65	1,37%	51,05	51,80	51,46	15.383.488	298.919
KOTON	16,96	16,96	16,97	5,15%	16,13	17,24	16,80	88.141.747	5.246.599
KRDMA	26,40	26,40	26,42	1,15%	26,06	26,56	26,37	57.665.625	2.186.905
KRDMB	26,72	26,72	26,76	0,98%	26,34	26,98	26,71	14.715.627	550.940
KRDMD	28,18	28,18	28,20	2,47%	27,58	28,32	27,97	1.055.245.218	37.734.843
KRGYO	3,02	3,00	3,02	0,00%	2,98	3,03	3,00	10.108.080	3.370.186
KRONT	15,22	15,21	15,22	-0,39%	15,09	15,47	15,29	11.611.374	759.579
KRPLS	8,56	8,55	8,57	1,54%	8,26	8,77	8,57	40.187.043	4.690.923
KRSTL	10,39	10,38	10,39	0,19%	10,20	10,47	10,32	23.221.525	2.250.797
KRTEK	26,36	26,36	26,40	2,97%	25,70	26,60	26,33	16.553.010	628.737
KRVGD	2,91	2,90	2,91	-0,68%	2,90	2,95	2,92	9.561.321	3.275.983
KSTUR	3.750,00	-	-	-2,34%	3.545,00	3.750,00	3.651,20	3.841.065	1.052
KTLEV	33,14	33,14	33,16	-2,82%	31,64	35,00	33,09	1.743.046.993	52.669.862
KTSKR	68,85	68,85	68,90	1,25%	67,55	69,15	68,37	22.859.693	334.352
KUTPO	105,80	105,60	105,80	-1,21%	104,80	107,20	105,72	22.767.174	215.355
KUVVA	139,90	-	-	1,38%	139,90	139,90	139,90	2.036.245	14.555
KUYAS	57,00	57,00	57,05	-0,52%	56,85	58,20	57,44	198.411.980	3.454.421
KZBGY	14,07	14,06	14,07	2,93%	13,56	14,26	13,95	165.550.186	11.870.171
KZGYO	25,20	25,20	25,22	1,20%	24,72	25,32	25,03	13.772.344	550.253
LIDER	76,60	76,55	76,65	-1,35%	75,00	77,75	76,07	66.093.104	868.873
LIDFA	2,42	2,42	2,43	-0,41%	2,31	2,46	2,40	37.451.906	15.638.494
LILAK	33,26	33,26	33,28	1,40%	32,96	34,30	33,66	229.765.436	6.825.778
LINK	242,80	242,70	242,80	1,76%	236,20	243,70	240,21	146.891.517	611.507
LKMNH	17,20	17,19	17,20	-1,21%	17,11	17,49	17,24	12.690.769	735.948
LMKDC	29,82	29,82	29,86	-2,10%	29,76	30,68	30,05	83.661.621	2.784.011
LOGO	162,90	162,70	162,90	0,25%	161,50	164,30	162,47	32.110.625	197.638
LRSHO	4,68	4,68	4,69	-2,30%	4,65	4,82	4,72	69.823.677	14.810.070
LUKSK	112,70	112,60	112,80	0,63%	110,00	113,70	111,72	24.676.046	220.868
LYDHO	163,30	163,10	163,30	2,06%	157,90	164,70	161,36	53.433.237	331.138
LYDYE	13.930,00	13.912,50	13.940,00	-0,50%	13.875,00	14.000,00	13.924,42	11.557.268	830
MAALT	950,50	950,50	951,50	2,31%	928,50	975,00	957,50	79.147.664	82.661
MACKO	25,02	24,98	25,00	0,32%	24,68	25,52	25,10	26.170.353	1.042.833
MAGEN	41,62	41,60	41,62	-1,23%	41,10	42,32	41,62	136.821.136	3.287.822
MAKIM	15,48	15,46	15,50	0,78%	15,38	15,63	15,51	13.532.251	872.547
MAKTK	14,49	14,47	14,49	-0,34%	14,28	14,62	14,40	25.684.477	1.784.034
MANAS	17,66	17,64	17,67	-1,89%	17,53	18,57	17,97	211.791.184	11.788.637
MARBL	13,17	13,16	13,17	-1,13%	13,14	13,45	13,25	19.748.343	1.490.776
MARKA	35,56	35,56	35,64	3,55%	33,70	36,08	35,18	37.304.186	1.060.520
MARMR	2,13	2,13	2,14	4,93%	2,00	2,23	2,12	1.193.207.430	563.947.865
MARTI	2,76	2,75	2,76	1,47%	2,71	2,77	2,75	39.652.624	14.427.172
MAVI	46,40	46,38	46,40	1,58%	45,70	46,50	46,17	257.697.871	5.581.921
MEDTR	30,56	30,50	30,56	-0,59%	29,74	31,82	30,73	64.324.364	2.093.295
MEGAP	2,90	-	-	-3,33%	2,90	2,95	2,92	3.338.630	1.144.745
MEGMT	56,50	56,40	56,50	0,18%	54,60	57,15	56,01	261.893.563	4.676.007
MEKAG	3,81	3,81	3,82	-0,26%	3,79	3,84	3,81	11.527.923	3.022.358
MEPET	19,50	19,49	19,50	7,14%	17,52	19,72	19,11	13.783.311	721.314
MERCN	16,62	16,62	16,63	1,65%	16,47	16,82	16,65	46.515.084	2.794.310
MERIT	17,35	17,34	17,35	0,70%	17,18	17,41	17,31	34.681.574	2.003.100
MERKO	14,15	14,14	14,15	0,00%	14,06	14,26	14,14	15.964.456	1.129.231
METRO	4,69	4,68	4,70	0,43%	4,53	4,71	4,62	46.243.911	10.010.613
MEYSU	9,07	9,07	-	9,94%	9,07	9,07	9,07	36.823.021	4.059.870
MGROS	611,00	610,50	611,00	0,58%	603,00	613,00	607,19	623.894.834	1.027.505
MHRGY	3,58	3,57	3,58	1,42%	3,50	3,64	3,57	8.357.335	2.343.997
MIATK	35,96	35,94	35,96	-0,83%	35,70	36,52	35,98	287.184.519	7.981.107
MMCAS	123,00	-	-	-3,91%	123,00	123,00	123,00	1.759.884	14.308
MNDRS	14,61	14,60	14,62	-0,20%	14,57	14,92	14,71	23.130.166	1.572.931
MNDTR	6,81	6,81	6,82	-0,15%	6,74	6,91	6,82	13.455.694	1.972.750
MOBTL	9,96	9,95	9,96	-1,48%	9,89	10,16	9,96	53.296.426	5.349.629
MOGAN	8,45	8,45	8,46	0,72%	8,31	8,46	8,41	22.380.052	2.662.601
MOPAS	41,90	41,86	41,90	2,24%	40,74	43,50	42,20	178.926.035	4.240.247
MPARK	403,00	402,50	403,00	-0,43%	399,00	405,25	401,08	131.899.127	328.567
MRGYO	2,76	2,76	2,77	2,22%	2,69	2,85	2,77	174.879.171	63.100.919
MRSHL	1.585,00	1.582,00	1.584,00	0,63%	1.562,00	1.587,00	1.576,43	16.763.699	10.634
MSGYO	5,93	5,93	5,94	-0,84%	5,86	5,99	5,91	7.008.118	1.186.236
MTRKS	21,64	21,62	21,64	0,00%	21,42	21,66	21,52	6.457.180	300.022
MTRYO	12,53	12,46	12,53	-2,49%	12,39	13,12	12,79	9.948.778	777.942
MZHLD	6,19	6,19	6,20	-1,12%	6,15	6,26	6,18	895.387	144.910
NATEN	9,65	9,65	9,66	2,44%	9,30	9,75	9,58	150.566.248	15.718.727
NETAS	60,75	60,70	60,80	-1,54%	60,20	62,10	60,99	12.168.672	199.534
NIBAS	3,51	3,50	3,51	0,57%	3,46	3,59	3,52	13.409.300	3.811.491
NTGAZ	10,24	10,23	10,24	0,69%	10,15	10,29	10,23	24.690.959	2.413.410
NTHOL	46,46	46,42	46,46	0,78%	46,12	47,06	46,59	18.661.599	400.511
NUGYO	11,17	11,17	11,18	-2,10%	11,06	11,53	11,20	26.413.539	2.357.845
NUHCM	224,90	224,90	225,20	0,00%	223,60	226,40	225,32	11.749.135	52.145
OBAMS	8,63	8,62	8,63	-0,23%	8,58	8,75	8,66	93.899.044	10.842.271
OBASE	34,60	34,60	34,66	-0,40%	34,52	35,96	35,19	19.748.344	561.244
ODAS	5,14	5,13	5,14	0,78%	5,04	5,15	5,10	124.251.641	24.368.553
ODINE	343,75	343,75	344,00	3,54%	334,75	355,25	341,14	73.535.535	215.560
OFSYM	73,90	73,85	73,90	-0,27%	73,55	74,30	73,89	40.311.355	545.586
ONCSM	264,50	264,25	264,75	0,47%	262,00	265,00	264,17	33.768.765	127.828
ONRYT	71,80	71,70	71,75	1,41%	70,90	74,10	72,59	85.500.980	1.177.823
ORCAY	3,81	3,80	3,81	-0,26%	3,73	3,84	3,78	4.283.960	1.134.878
ORGE	69,25	69,20	69,25	1,24%	68,20	69,65	69,06	45.271.160	655.495
ORMA	166,00	-	-	1,41%	166,00	166,00	166,00	827.676	4.986
OSMEN	8,06	8,05	8,06	-0,25%	7,97	8,10	8,03	6.854.154	853.726
OSTIM	3,17	3,16	3,17	2,59%	3,06	3,26	3,18	66.911.901	21.055.437
OTKAR	519,00	518,50	519,50	-1,14%	516,00	530,00	520,84	114.742.295	220.303
OTTO	425,25	-	425,25	-10,00%	425,25	425,25	425,25	7.615.802	17.909
OYAKC	24,90	24,88	24,90	0,89%	24,62	24,98	24,81	233.814.985	9.423.055
OYAYO	52,00	51,55	52,00	-0,38%	51,00	52,05	51,50	3.280.043	63.690
OYLUM	8,69	8,69	8,70	-0,23%	8,61	8,78	8,68	4.879.684	562.479
OYYAT	39,36	39,36	39,40	-0,10%	39,02	39,56	39,33	1.975.741	50.233
OZATD	155,50	155,40	155,50	-0,32%	154,70	156,60	155,38	7.268.614	46.779
OZGYO	2,06	2,05	2,06	0,49%	2,03	2,07	2,05	11.133.516	5.439.196
OZKGY	14,73	14,72	14,73	-0,07%	14,56	14,81	14,65	30.931.744	2.110.805
OZRDN	14,10	14,09	14,10	5,54%	12,84	14,40	13,74	11.121.865	809.212
OZSUB	17,13	17,13	17,15	-0,41%	16,91	17,27	17,06	11.442.673	670.674
OZYSR	40,46	40,46	40,48	0,75%	39,96	40,80	40,39	11.016.733	272.755
PAGYO	85,25	85,25	85,35	-1,22%	85,05	86,30	85,40	2.669.276	31.255
PAHOL	1,56	1,55	1,56	0,65%	1,55	1,57	1,56	334.979.174	214.971.500
PAMEL	84,45	84,45	84,60	1,14%	82,00	84,65	83,51	6.562.501	78.580
PAPIL	16,51	16,50	16,51	-0,90%	16,44	16,75	16,57	82.893.060	5.003.396
PARSN	99,45	99,45	99,50	-0,05%	98,60	100,40	99,44	17.807.938	179.090
PASEU	160,20	160,20	160,30	-2,91%	159,20	166,70	162,84	310.044.019	1.904.031
PATEK	21,08	21,08	21,10	-2,41%	20,90	21,66	21,19	272.953.755	12.884.552
PCILT	22,12	22,12	22,14	-1,25%	22,04	22,60	22,14	4.148.738	187.401
PEKGY	11,33	11,33	11,34	-1,99%	11,25	11,56	11,39	822.799.871	72.260.320
PENGD	8,04	8,03	8,04	0,25%	7,93	8,05	7,99	11.585.098	1.450.540
PENTA	13,83	13,82	13,84	1,92%	13,50	13,93	13,75	31.606.871	2.298.307
PETKM	17,18	17,18	17,19	1,60%	16,92	17,29	17,10	527.287.657	30.829.252
PETUN	11,62	11,61	11,62	0,17%	11,54	11,73	11,63	9.374.963	805.889
PGSUS	199,80	199,70	199,80	-0,75%	199,40	202,30	200,47	1.390.405.919	6.935.770
PINSU	11,38	11,37	11,38	-0,18%	11,29	11,41	11,34	18.700.532	1.649.058
PKART	72,85	72,70	72,90	0,07%	72,45	74,50	73,11	12.690.469	173.590
PKENT	147,50	147,50	147,60	-1,60%	147,00	150,20	147,99	34.397.011	232.432
PLTUR	21,14	21,14	21,16	-0,28%	20,72	21,34	20,96	45.281.071	2.160.299
PNLSN	38,30	38,28	38,32	0,90%	37,90	38,36	38,13	10.449.869	274.095
PNSUT	11,25	11,24	11,25	0,63%	11,10	11,31	11,19	5.753.504	513.985
POLHO	17,10	17,08	17,10	2,40%	16,64	17,21	17,02	33.651.957	1.977.719
POLTK	6.170,00	6.167,50	6.172,50	-2,37%	6.140,00	6.302,50	6.165,10	100.306.228	16.270
PRDGS	6,46	6,44	6,46	-2,12%	6,43	6,66	6,51	22.554.272	3.466.473
PRKAB	35,16	35,12	35,18	3,90%	34,62	36,64	35,55	157.077.025	4.419.057
PRKME	18,05	18,03	18,05	-0,11%	17,90	18,27	18,06	14.954.997	827.970
PRZMA	12,55	12,54	12,55	-1,18%	12,41	12,80	12,56	1.292.840	102.924
PSDTC	139,80	139,80	139,90	-0,14%	139,00	140,70	139,89	3.219.517	23.015
PSGYO	2,69	2,68	2,69	0,00%	2,65	2,73	2,69	245.428.483	91.306.408
QNBFK	55,90	-	-	-1,93%	55,90	56,10	55,95	1.051.660	18.796
QNBTR	500,00	-	-	-5,84%	500,00	527,00	507,56	3.456.989	6.811
QUAGR	2,54	2,53	2,54	-2,31%	2,52	2,58	2,54	110.489.833	43.468.572
RALYH	203,70	203,50	203,70	-3,82%	201,20	211,40	203,95	143.758.656	704.885
RAYSG	218,30	218,10	218,30	0,14%	215,50	219,00	216,79	24.476.033	112.904
REEDR	7,31	7,31	7,32	3,39%	6,99	7,50	7,28	445.545.284	61.193.850
RGYAS	147,90	147,90	148,00	0,27%	145,80	148,30	147,27	79.013.740	536.518
RNPOL	44,24	44,18	44,24	4,73%	42,24	45,50	44,04	15.933.496	361.796
RODRG	22,46	22,20	22,46	-0,18%	21,98	22,66	22,24	3.714.130	166.986
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,50	3,50	3,51	-0,85%	3,48	3,54	3,50	40.208.948	11.481.396
RUBNS	28,88	28,88	28,92	-1,70%	28,68	29,98	29,27	40.017.788	1.367.032
RUZYE	11,31	11,30	11,31	0,35%	11,13	11,37	11,24	35.389.434	3.149.500
RYGYO	25,16	25,14	25,16	0,80%	24,76	25,20	25,00	73.639.313	2.945.152
RYSAS	16,08	16,07	16,08	3,34%	15,46	16,10	15,89	77.474.956	4.876.691
SAFKR	24,86	24,82	24,86	-0,56%	24,40	25,54	24,94	58.592.681	2.349.197
SAHOL	94,75	94,75	94,80	1,34%	93,80	95,20	94,58	2.238.252.627	23.664.965
SAMAT	5,70	5,70	5,71	-1,04%	5,65	5,76	5,68	2.173.865	382.506
SANEL	37,00	36,82	37,24	-0,32%	36,30	37,98	36,99	7.491.981	202.526
SANFM	7,17	7,17	7,18	0,99%	7,14	7,38	7,23	24.700.275	3.418.128
SANKO	20,96	20,96	21,00	0,19%	20,80	21,16	20,99	4.486.079	213.711
SARKY	32,22	32,22	-	9,97%	29,88	32,22	31,37	812.991.451	25.913.622
SASA	2,35	2,35	2,36	-0,84%	2,35	2,38	2,36	823.492.465	348.479.487
SAYAS	40,10	40,08	40,12	0,30%	39,80	40,28	40,05	11.520.858	287.647
SDTTR	202,30	202,20	202,30	1,05%	199,40	204,40	201,98	105.059.555	520.143
SEGMN	23,94	23,94	-	9,92%	22,44	23,94	23,27	177.162.525	7.613.840
SEGYO	5,22	5,21	5,22	-1,14%	5,20	5,31	5,26	21.049.534	4.005.393
SEKFK	8,49	8,41	8,49	0,83%	8,40	8,51	8,44	3.755.555	444.994
SEKUR	3,55	3,54	3,55	-1,66%	3,52	3,60	3,55	2.653.434	748.259
SELEC	80,35	80,30	80,35	0,44%	79,70	80,60	80,28	13.387.612	166.758
SELVA	3,79	-	-	2,43%	3,78	3,79	3,79	19.159.900	5.058.776
SERNT	8,00	7,99	8,00	-0,25%	7,92	8,08	7,99	21.227.886	2.657.823
SEYKM	4,75	4,75	4,76	-0,21%	4,69	4,78	4,72	1.514.636	320.965
SILVR	2,72	2,71	2,72	-1,09%	2,59	2,75	2,68	2.822.066	1.052.836
SISE	39,26	39,24	39,26	0,20%	38,90	39,36	39,16	978.510.980	24.988.548
SKBNK	7,85	7,85	7,86	1,16%	7,79	8,00	7,90	156.372.762	19.790.949
SKTAS	3,93	3,93	3,94	-3,68%	3,92	4,16	4,02	43.330.719	10.790.982
SKYLP	217,90	217,90	219,90	-3,20%	217,20	224,60	219,24	10.431.082	47.579
SKYMD	12,19	12,19	12,20	-0,33%	12,13	12,27	12,23	15.161.320	1.240.214
SMART	22,52	22,52	22,56	0,81%	22,18	22,58	22,34	8.715.973	390.192
SMRTG	22,66	22,64	22,66	0,62%	22,20	22,76	22,48	69.987.082	3.113.727
SMRVA	84,45	84,35	84,45	-9,10%	84,20	91,55	86,55	498.594.191	5.760.687
SNGYO	5,06	5,05	5,06	1,61%	4,95	5,13	5,04	94.489.748	18.765.732
SNICA	4,30	4,30	4,31	0,70%	4,22	4,34	4,29	27.238.002	6.353.153
SNKRN	266,00	-	-	-3,62%	266,00	266,00	266,00	2.473.800	9.300
SNPAM	26,48	-	-	1,85%	26,48	26,70	26,51	758.505	28.612
SODSN	100,50	-	-	-0,40%	100,50	100,60	100,54	615.592	6.123
SOKE	11,15	11,13	11,15	-0,18%	11,08	11,26	11,14	6.089.255	546.760
SOKM	55,90	55,85	55,90	1,18%	55,05	56,10	55,75	140.147.483	2.513.990
SONME	182,00	181,20	182,00	0,28%	177,50	184,50	181,03	3.820.851	21.106
SRVGY	3,42	3,41	3,42	0,59%	3,38	3,42	3,40	31.080.260	9.139.094
SUMAS	280,00	-	-	-1,06%	280,00	283,00	280,65	345.204	1.230
SUNTK	39,86	39,84	39,88	-0,80%	39,58	40,96	40,19	30.125.893	749.684
SURGY	44,44	44,40	44,46	0,54%	43,44	45,40	44,26	101.451.414	2.292.221
SUWEN	9,36	9,36	9,37	0,11%	9,23	9,37	9,30	12.706.091	1.366.862
TABGD	234,90	234,80	234,90	-1,09%	232,50	237,80	234,68	60.236.344	256.672
TARKM	347,00	346,50	347,00	0,58%	341,50	348,75	345,22	24.174.701	70.027
TATEN	10,13	10,13	10,14	-1,27%	9,88	10,26	10,05	42.552.233	4.234.714
TATGD	12,78	12,77	12,78	0,63%	12,61	12,81	12,71	8.588.749	675.632
TAVHL	320,00	319,75	320,00	-0,85%	318,00	324,00	321,00	249.933.357	778.607
TBORG	162,50	162,40	162,60	1,94%	158,70	163,00	160,87	16.692.232	103.764
TCELL	102,30	102,30	102,40	0,59%	101,10	102,60	101,86	852.427.782	8.368.691
TCKRC	79,95	79,85	79,95	-0,93%	77,55	80,70	79,49	114.733.355	1.443.331
TDGYO	40,90	40,88	40,90	-0,82%	40,90	41,46	41,08	11.448.194	278.659
TEHOL	20,48	20,48	20,50	1,39%	20,34	20,96	20,56	835.340.471	40.626.468
TEKTU	8,58	8,58	8,59	-2,05%	8,50	8,83	8,66	35.013.808	4.042.190
TERA	175,20	175,00	175,20	4,29%	166,40	175,50	170,85	1.639.976.185	9.598.683
TEZOL	12,09	12,08	12,09	-0,08%	12,01	12,16	12,08	15.241.557	1.261.985
TGSAS	161,50	161,60	161,90	-2,06%	161,50	167,00	162,89	8.998.081	55.240
THYAO	285,25	285,00	285,25	-0,61%	284,75	289,00	286,77	4.313.952.905	15.043.259
TKFEN	71,30	71,25	71,30	0,56%	70,65	71,70	71,12	91.162.298	1.281.838
TKNSA	23,20	23,18	23,20	0,43%	22,94	23,30	23,12	20.786.897	899.230
TLMAN	95,40	95,35	95,45	0,95%	93,55	95,60	94,79	15.770.841	166.374
TMPOL	388,00	387,75	388,75	-2,82%	384,25	406,00	393,96	65.755.419	166.908
TMSN	104,60	104,60	104,70	1,45%	103,20	105,40	104,32	68.059.313	652.408
TNZTP	26,08	26,08	26,10	-0,08%	25,74	26,32	25,96	26.242.156	1.010.902
TOASO	284,00	284,00	284,25	0,26%	282,25	288,00	284,45	447.899.837	1.574.619
TRALT	47,52	47,52	47,54	-1,94%	47,02	49,50	48,44	9.016.352.886	186.140.859
TRCAS	41,48	41,48	41,52	1,42%	40,72	41,52	41,04	14.510.178	353.570
TRENJ	97,80	97,80	97,90	-2,10%	97,00	100,70	98,83	223.193.024	2.258.251
TRGYO	77,35	77,35	77,45	-1,28%	76,65	78,15	77,16	140.819.199	1.824.995
TRHOL	735,50	733,00	735,50	-3,86%	722,50	763,50	734,75	105.771.416	143.956
TRILC	17,10	17,06	17,10	0,53%	16,95	17,14	17,03	31.636.904	1.857.491
TRMET	118,00	117,80	118,00	-0,76%	116,90	120,70	118,74	413.416.252	3.481.812
TSGYO	7,16	7,14	7,16	2,58%	6,95	7,24	7,10	12.918.098	1.820.084
TSKB	13,30	13,30	13,31	-0,37%	13,20	13,40	13,28	127.181.592	9.577.451
TSPOR	1,07	1,07	1,08	0,00%	1,07	1,08	1,08	60.056.421	55.787.075
TTKOM	59,45	59,40	59,45	0,08%	58,70	59,50	59,13	604.221.096	10.219.247
TTRAK	569,00	569,00	569,50	1,70%	559,00	569,50	565,85	62.433.310	110.336
TUCLK	4,52	4,52	4,53	-0,44%	4,47	4,59	4,51	26.168.358	5.808.218
TUKAS	2,73	2,72	2,73	-0,73%	2,70	2,77	2,73	152.000.895	55.764.801
TUPRS	217,10	217,10	217,20	4,17%	207,80	217,30	213,42	3.658.363.554	17.141.524
TUREX	7,18	7,17	7,18	-0,97%	7,10	7,29	7,17	55.250.672	7.701.401
TURGG	26,62	26,60	26,66	0,91%	26,10	26,64	26,36	3.959.168	150.210
TURSG	11,63	11,62	11,63	-1,27%	11,59	11,84	11,74	242.744.673	20.685.075
UFUK	1.653,00	1.652,00	1.654,00	-1,55%	1.650,00	1.687,00	1.662,56	7.757.492	4.666
ULAS	32,96	32,90	32,96	5,64%	31,20	33,86	33,01	20.761.388	628.874
ULKER	125,70	125,60	125,70	2,86%	121,90	127,40	125,14	729.309.724	5.827.902
ULUFA	3,69	3,69	3,70	-0,81%	3,65	3,73	3,68	22.119.081	6.016.319
ULUSE	165,00	165,00	165,10	0,43%	163,10	166,50	164,59	5.730.809	34.818
ULUUN	6,74	6,74	6,75	0,00%	6,70	6,82	6,73	11.995.923	1.781.467
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,04	15,03	15,04	0,53%	14,88	15,07	14,98	11.043.784	737.243
USAK	2,91	2,91	2,92	-0,68%	2,89	2,94	2,91	44.409.096	15.255.303
VAKBN	31,64	31,62	31,64	-0,88%	31,52	32,18	31,85	539.579.483	16.940.600
VAKFA	11,55	11,55	11,56	0,26%	11,50	11,62	11,56	144.172.909	12.471.311
VAKFN	2,10	2,09	2,10	9,38%	1,91	2,11	2,04	879.584.773	430.228.282
VAKKO	60,05	60,05	60,10	0,84%	59,15	60,30	59,79	9.942.570	166.280
VANGD	55,00	54,60	55,15	1,01%	51,25	59,85	57,03	107.127.005	1.878.395
VBTYZ	15,50	15,50	15,53	1,57%	15,27	15,65	15,49	14.620.442	943.736
VERTU	40,44	40,38	40,44	0,05%	40,10	40,90	40,42	21.117.085	522.398
VERUS	334,25	333,75	334,25	2,37%	329,00	340,75	335,25	52.678.995	157.136
VESBE	7,91	7,91	7,92	0,64%	7,80	7,95	7,89	29.505.708	3.741.030
VESTL	29,36	29,34	29,36	2,16%	28,70	29,38	29,03	87.317.973	3.008.016
VKFYO	50,85	50,85	-	9,97%	48,00	50,85	49,84	44.738.357	897.722
VKGYO	2,65	2,64	2,65	0,38%	2,62	2,67	2,64	49.648.526	18.777.859
VKING	33,04	33,04	33,10	0,18%	32,62	33,66	33,14	15.557.300	469.385
VRGYO	2,44	2,43	2,44	-0,41%	2,41	2,47	2,43	34.929.583	14.364.317
VSNMD	90,65	90,60	90,65	-1,47%	89,90	92,00	90,53	50.538.632	558.227
YAPRK	271,50	271,50	271,75	0,93%	268,75	273,50	271,51	22.202.060	81.773
YATAS	39,64	39,64	39,68	-1,54%	39,46	40,26	39,74	15.606.407	392.716
YAYLA	27,66	27,66	27,68	0,58%	27,08	27,72	27,35	8.800.681	321.825
YBTAS	20,52	-	-	-1,91%	20,52	20,68	20,53	678.100	33.023
YEOTK	38,00	37,96	37,98	0,80%	37,26	38,82	37,96	223.610.097	5.891.310
YESIL	1,83	1,82	1,83	0,00%	1,80	1,84	1,82	13.204.615	7.252.629
YGGYO	128,60	128,60	128,80	0,47%	126,60	130,20	128,07	9.679.067	75.574
YGYO	1,25	-	-	0,81%	1,25	1,25	1,25	2.445.091	1.956.073
YIGIT	23,50	23,48	23,50	0,86%	23,18	23,52	23,35	28.871.694	1.236.327
YKBNK	37,28	37,28	37,30	-0,69%	37,20	37,68	37,41	2.868.610.848	76.679.751
YKSLN	3,16	3,15	3,16	0,00%	3,12	3,17	3,14	10.302.438	3.277.190
YONGA	59,00	-	-	-0,84%	59,00	59,30	59,03	833.954	14.127
YUNSA	8,15	8,14	8,15	0,12%	8,01	8,20	8,11	32.116.553	3.960.553
YYAPI	1,82	1,81	1,82	-0,55%	1,80	1,83	1,81	72.012.149	39.752.619
YYLGD	10,83	10,83	10,84	1,12%	10,70	10,96	10,82	39.229.043	3.625.829
ZEDUR	8,12	8,12	8,13	-0,37%	8,10	8,23	8,13	12.099.290	1.487.526
ZERGY	10,45	10,44	10,45	-1,69%	10,37	10,63	10,49	96.592.260	9.206.336
ZOREN	3,08	3,08	3,09	0,33%	3,06	3,09	3,08	64.260.775	20.896.493
ZRGYO	24,40	24,38	24,40	0,25%	24,26	24,62	24,41	8.925.104	365.711

Midas’ın Kulakları

Tümünü Gör

Oca 14, 2026 • 4 dakika once

Borsa İstanbul'da hacmi artan hisseler neler?

Oca 14, 2026 • 11 dakika once

Ethereum ağında yeni cüzdan sayısı rekor seviyeye ulaştı

Oca 14, 2026 • 1 saat once

Bitcoin son 2 ayın zirvesine yükseldi

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

Aktar, tut, kazan

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

Aktar, tut, kazan