Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	16,60	16,60	16,62	-1,66%	16,48	16,86	16,63	121.871.505	7.328.353
A1YEN	31,54	31,54	31,56	-0,38%	31,30	31,64	31,52	31.377.944	995.571
ACSEL	111,50	111,50	111,70	-1,15%	111,50	114,90	112,64	12.361.346	109.746
ADEL	35,92	35,90	35,94	-2,07%	35,82	36,76	36,13	30.709.024	849.903
ADESE	1,19	1,18	1,19	-1,65%	1,17	1,21	1,19	305.697.482	257.553.160
ADGYO	62,95	62,95	63,05	0,80%	61,85	66,25	64,03	118.225.988	1.846.430
AEFES	20,52	20,50	20,52	0,98%	19,99	20,52	20,25	598.475.560	29.555.793
AFYON	14,76	14,76	14,78	0,14%	14,66	14,85	14,78	13.191.787	892.334
AGESA	247,90	247,90	248,20	-0,28%	245,00	249,90	246,97	37.705.655	152.675
AGHOL	34,70	34,70	34,72	-1,42%	34,18	35,14	34,58	153.122.737	4.427.670
AGROT	3,23	3,22	3,23	-0,62%	3,21	3,26	3,23	50.328.061	15.567.251
AGYO	7,80	7,79	7,80	0,65%	7,69	7,80	7,74	2.233.076	288.417
AHGAZ	24,36	-	-	-4,99%	24,36	26,18	25,41	80.642.759	3.173.998
AHSGY	25,26	25,02	25,26	-2,92%	24,80	26,10	25,28	19.680.598	778.570
AKBNK	84,50	84,45	84,50	1,14%	82,65	84,50	83,57	5.211.777.965	62.364.466
AKCNS	207,00	207,00	207,10	0,19%	202,60	208,00	205,80	195.869.363	951.729
AKENR	11,22	11,22	11,23	-0,71%	11,16	11,33	11,24	35.378.880	3.147.062
AKFGY	2,94	2,94	2,95	-1,01%	2,93	2,97	2,95	45.979.370	15.602.513
AKFIS	22,62	22,62	22,64	0,18%	22,38	22,72	22,54	35.516.116	1.575.465
AKFYE	19,64	19,63	19,65	-1,36%	19,58	20,02	19,81	71.564.241	3.612.878
AKGRT	8,36	8,36	8,38	-0,83%	8,33	8,46	8,38	61.473.117	7.338.130
AKHAN	31,46	31,46	-	10,00%	29,58	31,46	31,22	3.921.104.982	125.581.302
AKMGY	220,40	219,00	220,40	0,55%	218,80	221,00	220,02	1.727.191	7.850
AKSA	10,82	10,81	10,82	0,00%	10,70	10,87	10,80	95.296.630	8.827.611
AKSEN	69,15	69,10	69,15	-0,43%	68,45	69,60	68,94	159.700.962	2.316.449
AKSGY	8,80	8,79	8,80	-0,45%	8,68	8,84	8,77	31.806.209	3.626.836
AKSUE	22,82	22,80	22,82	-0,78%	22,50	23,00	22,74	14.675.027	645.466
AKYHO	2,93	2,93	2,94	-0,68%	2,90	2,95	2,92	4.877.741	1.670.440
ALARK	111,70	111,70	111,80	-0,98%	111,20	112,90	111,80	509.812.525	4.560.035
ALBRK	9,20	9,21	9,22	0,00%	9,10	9,27	9,19	94.539.631	10.286.598
ALCAR	905,50	905,50	906,50	-0,33%	894,50	908,00	901,97	16.283.179	18.053
ALCTL	138,60	138,40	138,60	-0,65%	136,80	140,00	138,19	21.928.879	158.687
ALFAS	41,94	41,94	41,96	-0,47%	41,78	42,44	42,06	50.271.836	1.195.395
ALGYO	5,40	5,40	5,41	0,00%	5,32	5,44	5,38	89.184.385	16.565.905
ALKA	13,10	13,08	13,10	0,92%	12,86	13,36	13,12	92.902.120	7.079.447
ALKIM	19,60	19,59	19,60	-0,36%	19,50	19,76	19,63	16.861.107	859.094
ALKLC	251,25	251,25	251,50	0,98%	250,00	255,25	252,67	111.315.002	440.556
ALTINS1	86,62	86,60	86,62	0,44%	86,00	86,65	86,32	1.122.912.756	13.009.127
ALTNY	15,66	15,66	15,67	-0,82%	15,57	15,79	15,68	112.954.947	7.205.056
ALVES	4,17	4,17	4,18	4,25%	3,98	4,33	4,17	1.197.753.325	287.025.814
ANELE	16,30	16,29	16,31	0,00%	15,66	16,55	16,31	20.672.088	1.267.490
ANGEN	11,46	11,45	11,46	0,79%	11,29	11,53	11,42	13.151.992	1.151.521
ANHYT	120,00	119,90	120,10	-0,83%	118,10	120,70	119,40	47.466.932	397.548
ANSGR	27,38	27,34	27,38	0,07%	27,00	27,46	27,22	84.964.121	3.121.099
ARASE	81,45	81,45	81,55	-0,73%	77,40	81,75	80,90	21.410.248	264.664
ARCLK	123,30	123,30	123,40	0,24%	121,90	124,20	123,25	266.123.680	2.159.143
ARDYZ	44,42	44,42	44,46	0,95%	43,46	44,68	44,16	91.138.963	2.063.981
ARENA	28,06	28,04	28,08	-0,78%	28,00	28,36	28,11	13.438.453	478.093
ARFYE	30,40	30,38	30,42	-5,77%	29,72	32,04	30,66	568.987.543	18.558.029
ARMGD	85,95	85,90	85,95	1,96%	84,30	90,05	87,13	71.210.008	817.313
ARSAN	4,82	4,81	4,82	6,17%	4,51	4,96	4,81	257.615.020	53.619.318
ARTMS	40,10	40,02	40,10	-1,72%	39,94	41,26	40,50	34.294.179	846.729
ARZUM	3,36	3,35	3,36	8,04%	3,16	3,42	3,34	360.673.352	108.099.848
ASELS	298,50	298,25	298,50	0,08%	293,25	300,00	297,63	7.020.788.072	23.589.135
ASGYO	11,48	11,47	11,49	0,09%	11,33	11,57	11,43	12.680.242	1.109.883
ASTOR	168,10	168,00	168,10	1,88%	163,20	169,00	166,66	3.517.212.891	21.104.682
ASUZU	65,00	65,00	65,05	1,40%	63,75	65,45	64,59	34.683.688	536.970
ATAGY	13,85	13,84	13,85	0,65%	13,70	13,97	13,88	4.243.616	305.663
ATAKP	57,30	57,20	57,30	-1,80%	56,70	58,40	57,44	26.668.806	464.298
ATATP	153,40	153,30	153,40	-0,13%	151,70	156,00	153,66	76.326.523	496.725
ATEKS	110,00	-	-	-9,98%	110,00	119,80	115,35	3.111.836	26.978
ATLAS	11,77	11,74	11,77	7,39%	11,00	12,05	11,74	58.317.156	4.965.648
ATSYH	63,00	-	-	0,48%	63,00	63,20	63,19	1.407.758	22.277
AVGYO	13,06	13,04	13,05	2,11%	12,38	13,12	12,82	45.891.522	3.580.036
AVHOL	39,98	39,94	39,98	0,45%	39,50	40,90	40,14	44.791.356	1.115.805
AVOD	4,89	4,89	4,90	-1,41%	4,85	4,97	4,90	46.955.775	9.575.814
AVPGY	54,75	54,80	54,85	-0,36%	54,15	55,15	54,69	26.853.105	490.974
AVTUR	18,00	17,92	18,00	1,41%	17,75	18,17	18,03	6.090.214	337.868
AYCES	506,00	505,50	506,00	-0,78%	497,25	510,00	502,45	18.147.055	36.117
AYDEM	24,62	-	-	-5,81%	24,62	25,90	24,94	201.882.373	8.095.629
AYEN	28,60	28,60	28,64	-1,38%	28,60	29,24	28,95	26.054.215	900.006
AYES	24,80	-	-	0,73%	24,70	24,80	24,78	3.618.303	145.994
AYGAZ	231,80	231,80	232,00	1,58%	228,40	232,60	230,82	100.261.488	434.370
AZTEK	4,80	4,79	4,80	0,00%	4,74	4,86	4,79	16.888.123	3.523.704
BAGFS	30,28	30,26	30,30	-0,46%	30,04	30,90	30,39	19.958.604	656.672
BAHKM	137,80	137,80	138,00	3,38%	132,60	141,40	138,46	192.046.263	1.387.051
BAKAB	40,98	40,86	40,98	-0,24%	40,48	41,38	40,85	5.499.160	134.606
BALAT	104,60	-	-	0,87%	103,50	104,60	104,34	1.657.948	15.890
BALSU	16,64	16,64	16,65	-1,25%	16,53	16,80	16,66	122.435.626	7.348.545
BANVT	175,30	175,30	175,60	-0,34%	173,90	176,50	175,23	21.046.187	120.104
BARMA	46,46	46,40	46,46	2,47%	45,26	46,74	46,12	35.144.358	762.053
BASCM	15,51	-	-	-0,06%	15,51	15,64	15,54	976.222	62.820
BASGZ	45,26	45,24	45,30	0,40%	44,18	45,50	45,07	13.394.005	297.214
BAYRK	4,63	4,63	4,64	-1,28%	4,59	4,69	4,63	13.735.785	2.965.402
BEGYO	4,81	4,81	4,82	0,63%	4,75	4,86	4,80	40.832.820	8.509.483
BERA	20,20	20,20	20,22	-0,49%	19,95	21,10	20,44	588.663.391	28.798.741
BESLR	14,64	14,61	14,64	2,52%	14,24	14,94	14,57	53.101.831	3.644.471
BESTE	16,17	16,17	-	10,00%	16,17	16,17	16,17	1.159.648	71.716
BEYAZ	30,38	30,34	30,38	-0,59%	30,14	30,84	30,43	20.711.461	680.576
BFREN	163,70	163,50	163,70	1,49%	159,60	163,90	162,46	35.901.817	220.990
BIENY	24,12	24,12	24,14	-1,55%	24,00	24,50	24,19	40.888.567	1.690.602
BIGCH	10,54	10,53	10,55	-2,50%	10,48	10,88	10,67	26.964.923	2.527.886
BIGEN	10,24	10,23	10,24	-6,23%	10,16	11,28	10,46	206.474.731	19.746.573
BIGTK	312,75	312,50	313,00	1,05%	295,25	313,00	308,85	23.603.795	76.425
BIMAS	701,50	701,00	701,50	0,43%	685,00	711,00	701,56	3.227.042.032	4.599.791
BINBN	180,70	180,70	180,90	-4,99%	177,60	190,80	182,25	297.491.954	1.632.371
BINHO	11,15	11,14	11,15	-5,51%	10,67	12,48	11,32	4.076.358.018	359.975.013
BIOEN	19,74	19,75	19,78	0,25%	19,45	19,89	19,69	26.789.501	1.360.799
BIZIM	31,82	31,78	31,82	-0,50%	31,50	32,28	31,79	18.197.500	572.414
BJKAS	1,60	1,59	1,60	0,63%	1,58	1,60	1,59	37.121.299	23.342.234
BLCYT	47,52	47,46	47,52	-1,00%	47,08	48,06	47,65	17.945.925	376.603
BLUME	47,16	47,12	47,16	-1,87%	47,02	48,50	47,65	68.365.061	1.434.704
BMSCH	17,93	17,93	17,94	-0,99%	17,72	18,17	17,92	34.113.189	1.903.679
BMSTL	111,80	111,80	111,90	0,36%	110,70	112,20	111,44	59.248.411	531.678
BNTAS	6,67	6,66	6,67	0,00%	6,61	6,71	6,66	22.455.391	3.373.546
BOBET	20,78	20,78	20,80	0,19%	20,58	20,88	20,74	25.829.594	1.245.385
BORLS	2,70	2,69	2,70	-2,17%	2,69	2,75	2,72	27.125.604	9.986.500
BORSK	6,39	6,38	6,39	-0,62%	6,33	6,47	6,41	39.784.354	6.211.501
BOSSA	7,28	7,27	7,28	2,54%	7,00	7,30	7,13	20.938.457	2.937.684
BRISA	91,65	91,50	91,65	0,11%	91,15	92,45	91,80	9.594.676	104.521
BRKO	13,81	-	-	2,30%	13,68	13,81	13,77	9.004.359	653.967
BRKSN	9,16	9,08	9,18	-1,19%	9,06	9,27	9,16	2.955.082	322.699
BRKVY	111,00	110,80	111,00	1,93%	107,00	113,30	111,27	83.682.311	752.085
BRLSM	15,58	15,57	15,58	-1,08%	15,55	15,77	15,64	33.376.856	2.133.560
BRMEN	10,08	-	-	2,65%	10,08	10,20	10,09	1.014.269	100.505
BRSAN	752,50	752,50	753,00	-2,21%	744,50	766,50	754,17	802.195.110	1.063.685
BRYAT	2.368,00	2.367,00	2.368,00	-1,95%	2.362,00	2.395,00	2.373,37	147.051.782	61.959
BSOKE	29,62	29,58	29,62	0,47%	29,18	30,00	29,53	85.208.825	2.885.494
BTCIM	4,91	4,90	4,91	-0,61%	4,88	4,98	4,92	215.080.467	43.759.767
BUCIM	7,00	6,99	7,00	-0,43%	6,94	7,06	7,00	28.050.939	4.007.380
BULGS	46,94	46,94	46,98	0,09%	46,66	47,48	47,02	149.614.583	3.181.922
BURCE	60,55	60,25	60,50	-2,96%	59,05	61,80	60,36	57.944.064	959.912
BURVA	792,50	792,00	792,50	-3,65%	791,50	822,50	802,65	22.551.210	28.096
BVSAN	116,80	116,80	116,90	0,09%	115,90	118,70	117,17	55.322.642	472.150
BYDNR	39,58	39,38	39,58	0,71%	38,78	40,92	40,05	12.805.948	319.741
CANTE	1,78	1,78	1,79	-1,11%	1,78	1,81	1,79	283.451.048	158.098.760
CASA	99,50	-	-	-0,60%	99,50	99,80	99,53	1.105.639	11.109
CATES	41,28	41,26	41,30	-1,57%	41,16	41,82	41,30	16.516.758	399.900
CCOLA	74,65	74,60	74,65	-1,45%	73,50	75,40	74,20	287.303.866	3.872.265
CELHA	10,45	10,43	10,45	-1,14%	10,41	10,59	10,47	9.469.346	904.585
CEMAS	5,81	5,80	5,81	1,57%	5,65	5,93	5,84	164.077.818	28.100.300
CEMTS	12,55	12,53	12,55	0,16%	12,47	12,68	12,55	33.171.073	2.642.356
CEMZY	64,80	64,70	64,80	1,41%	63,80	65,95	64,85	85.216.142	1.314.101
CEOEM	22,94	22,88	22,94	2,78%	22,10	23,60	23,02	60.287.713	2.619.213
CGCAM	38,40	38,36	38,40	-0,88%	38,36	39,02	38,63	45.929.111	1.189.061
CIMSA	51,50	51,45	51,50	1,08%	50,15	51,65	50,80	300.368.250	5.912.315
CLEBI	1.841,00	1.839,00	1.841,00	0,00%	1.827,00	1.853,00	1.838,12	40.368.777	21.962
CMBTN	1.955,00	1.953,00	1.955,00	-1,26%	1.947,00	1.988,00	1.960,03	25.078.548	12.795
CMENT	357,75	-	-	-1,72%	357,75	360,00	359,40	783.499	2.180
CONSE	3,58	3,58	3,59	0,56%	3,56	3,62	3,60	25.795.571	7.169.810
COSMO	225,80	225,80	226,50	-2,88%	225,10	232,50	227,73	9.099.648	39.959
CRDFA	73,75	73,70	73,75	-1,67%	73,00	74,85	73,95	16.999.149	229.876
CRFSA	134,60	134,60	134,80	-3,17%	133,50	138,70	135,62	85.870.747	633.193
CUSAN	29,60	29,58	29,60	-2,31%	29,08	30,94	29,93	41.457.806	1.385.250
CVKMD	41,62	41,60	41,62	-3,07%	40,82	43,06	41,94	1.066.953.213	25.437.766
CWENE	32,92	32,90	32,92	-0,24%	32,26	33,40	32,67	810.192.602	24.799.618
DAGI	6,55	6,54	6,55	-1,50%	6,54	6,76	6,61	45.213.571	6.839.654
DAPGM	11,70	11,69	11,70	-3,31%	11,63	12,12	11,88	122.500.262	10.314.759
DARDL	2,36	2,36	2,37	0,43%	2,34	2,38	2,36	67.210.851	28.464.093
DCTTR	8,22	8,22	8,23	0,49%	8,10	8,29	8,21	40.375.469	4.919.678
DENGE	2,77	2,76	2,77	-0,72%	2,76	2,82	2,79	41.015.289	14.697.349
DERHL	14,00	14,00	14,01	-0,43%	13,95	14,13	14,02	62.299.948	4.444.164
DERIM	39,50	39,48	39,50	-1,74%	39,34	40,50	39,91	13.290.477	332.978
DESA	11,89	11,87	11,89	-0,08%	11,82	12,01	11,89	7.530.157	633.482
DESPC	48,72	48,66	48,74	-0,85%	48,30	49,00	48,65	5.513.768	113.334
DEVA	77,30	77,25	77,40	0,91%	76,25	78,20	77,18	32.142.623	416.439
DGATE	71,20	71,10	71,30	-0,63%	70,80	72,30	71,47	2.979.428	41.691
DGGYO	32,54	32,50	32,54	-0,49%	32,12	32,80	32,48	2.384.476	73.424
DGNMO	5,15	5,15	5,16	-0,39%	5,04	5,21	5,15	4.566.486	886.244
DIRIT	27,00	-	-	3,85%	27,00	27,00	27,00	3.427.947	126.961
DITAS	44,22	44,20	44,24	-1,07%	42,50	45,48	44,20	53.889.976	1.219.352
DMLKTG	5,78	5,78	5,79	0,00%	5,77	5,80	5,78	39.696.019	6.863.538
DMRGD	4,08	4,07	4,08	-0,49%	3,98	4,14	4,06	92.668.267	22.842.178
DMSAS	9,28	9,27	9,28	0,32%	9,20	9,32	9,23	25.643.711	2.777.620
DNISI	24,06	24,06	24,10	-1,55%	23,70	24,52	24,00	30.108.511	1.254.461
DOAS	233,60	233,50	233,60	0,04%	226,00	234,30	232,07	232.061.509	999.975
DOCO	9.745,00	9.725,00	9.742,50	-2,33%	9.712,50	10.050,00	9.912,42	57.848.878	5.836
DOFER	31,92	31,90	31,94	-1,18%	31,76	32,28	31,97	24.713.044	772.952
DOFRB	88,65	88,60	88,65	-1,77%	88,50	91,80	89,79	395.983.976	4.410.313
DOGUB	42,02	42,02	42,30	8,52%	39,50	42,58	41,80	65.605.116	1.569.375
DOHOL	21,00	20,98	21,00	0,67%	20,66	21,02	20,84	81.946.000	3.932.030
DOKTA	25,42	25,36	25,40	-0,47%	25,28	25,72	25,43	6.662.930	261.991
DSTKF	862,50	862,50	863,00	0,52%	854,00	871,00	861,11	355.948.323	413.362
DUNYH	114,30	114,30	114,40	-1,30%	113,50	119,40	116,52	59.611.553	511.581
DURDO	3,83	3,83	3,84	0,00%	3,79	3,87	3,83	15.072.786	3.937.370
DURKN	19,47	19,44	19,47	-3,80%	19,19	20,24	19,60	80.228.906	4.092.547
DYOBY	15,47	15,47	15,49	0,52%	15,09	15,92	15,58	79.875.773	5.125.721
DZGYO	9,74	9,74	9,75	8,34%	8,97	9,87	9,60	83.562.728	8.706.635
EBEBK	60,90	60,90	61,00	-1,06%	60,50	61,45	60,90	9.900.432	162.582
ECILC	121,90	121,80	121,90	0,66%	121,40	126,10	123,48	388.297.089	3.144.547
ECOGR	24,72	24,70	24,72	-4,85%	24,28	25,90	24,81	308.814.493	12.445.960
ECZYT	327,50	327,50	328,00	-0,46%	327,25	334,50	330,59	80.227.256	242.680
EDATA	10,91	10,91	10,93	3,61%	10,30	11,40	10,86	362.509.322	33.385.565
EDIP	38,26	38,26	38,32	1,38%	37,52	39,30	38,51	54.759.011	1.422.110
EFOR	22,90	22,86	22,90	2,51%	21,60	23,30	22,52	221.859.222	9.853.074
EGEEN	7.380,00	7.372,50	7.380,00	1,51%	7.190,00	7.530,00	7.401,73	149.648.218	20.218
EGEGY	32,36	32,34	32,42	-0,61%	31,00	32,70	32,31	41.067.596	1.270.943
EGEPO	11,64	11,62	11,64	0,26%	11,34	11,71	11,54	25.225.818	2.185.822
EGGUB	96,95	96,90	96,95	-0,21%	96,10	97,90	97,24	25.192.183	259.061
EGPRO	25,92	25,90	25,92	-0,31%	25,72	26,14	25,95	10.463.208	403.160
EGSER	3,26	3,26	3,27	0,31%	3,22	3,27	3,25	7.313.585	2.247.616
EKGYO	24,52	24,50	24,52	1,74%	23,68	24,58	24,18	2.818.591.644	116.593.159
EKIZ	134,00	-	-	4,12%	130,00	135,00	133,87	955.936	7.141
EKOS	5,85	5,84	5,85	-1,02%	5,82	5,89	5,85	31.042.011	5.304.489
EKSUN	5,74	5,73	5,75	0,17%	5,66	5,75	5,70	23.712.691	4.161.029
ELITE	32,38	32,36	32,38	-0,80%	32,06	32,82	32,47	26.005.958	800.971
EMKEL	21,04	21,02	21,04	-1,77%	20,96	21,58	21,21	83.077.373	3.916.885
EMNIS	165,00	-	-	-1,84%	164,60	165,00	164,91	1.056.565	6.407
ENDAE	15,62	15,63	15,65	0,39%	15,20	15,90	15,73	56.115.122	3.568.550
ENERY	9,13	-	-	-4,99%	9,13	9,67	9,46	96.603.491	10.213.346
ENJSA	108,70	108,60	108,70	0,18%	103,00	110,00	108,08	165.049.263	1.527.079
ENKAI	96,55	96,50	96,55	1,26%	94,15	96,70	95,29	568.511.422	5.965.856
ENSRI	29,46	29,40	29,46	1,24%	28,38	29,50	29,01	79.949.650	2.755.764
ENTRA	11,71	11,70	11,71	0,00%	11,49	11,82	11,65	138.310.923	11.875.042
EPLAS	6,87	6,88	6,89	1,48%	6,78	7,10	6,98	39.675.323	5.685.594
ERBOS	210,70	210,50	210,80	-0,80%	209,40	214,80	212,77	11.808.548	55.499
ERCB	62,25	62,30	62,35	-0,08%	62,00	62,65	62,33	46.439.288	745.023
EREGL	29,30	29,28	29,30	0,34%	28,86	29,46	29,25	2.555.316.669	87.352.924
ERSU	18,03	18,02	18,03	-0,93%	17,97	18,20	18,06	4.163.612	230.573
ESCAR	26,82	26,82	26,86	0,00%	26,20	27,12	26,74	77.452.382	2.896.915
ESCOM	3,78	3,78	3,79	-1,31%	3,77	3,86	3,80	31.840.459	8.375.402
ESEN	3,99	3,98	3,99	1,27%	3,92	3,99	3,95	157.949.084	39.969.856
ETILR	4,14	4,13	4,14	-1,43%	4,11	4,29	4,16	14.104.904	3.388.647
ETYAT	25,42	25,36	25,42	-1,40%	25,00	25,74	25,38	3.909.966	154.089
EUHOL	13,70	-	-	-0,44%	13,20	13,70	13,28	4.862.840	366.267
EUKYO	16,58	16,58	16,67	-0,48%	16,16	16,78	16,55	4.357.029	263.239
EUPWR	39,62	39,62	39,66	-0,10%	38,92	39,92	39,46	171.290.642	4.340.896
EUREN	5,47	5,46	5,47	0,92%	5,39	5,48	5,44	173.008.004	31.830.335
EUYO	17,94	17,93	17,94	-1,64%	17,40	18,48	17,91	3.217.607	179.685
EYGYO	3,40	3,40	3,41	-0,58%	3,35	3,42	3,38	15.959.753	4.726.646
FADE	15,92	15,90	15,93	-1,61%	15,90	16,25	16,11	13.920.228	864.342
FENER	3,18	3,17	3,18	-1,55%	3,16	3,23	3,19	252.574.861	79.167.484
FLAP	9,66	9,66	9,67	-0,41%	9,01	9,70	9,51	8.325.811	875.888
FMIZP	324,50	324,50	325,00	-1,22%	324,25	330,00	326,91	21.678.527	66.313
FONET	3,24	3,23	3,24	-0,92%	3,20	3,28	3,23	58.753.587	18.175.666
FORMT	3,59	3,59	3,60	1,13%	3,47	3,61	3,55	194.841.344	54.919.914
FORTE	90,35	90,30	90,35	-1,20%	89,70	91,15	90,29	51.759.991	573.244
FRIGO	9,15	9,14	9,15	-1,29%	9,01	9,26	9,11	67.334.871	7.390.461
FRMPL	39,12	39,10	39,12	0,57%	38,82	40,72	39,72	426.256.082	10.731.918
FROTO	120,40	120,30	120,40	3,88%	114,10	120,60	118,50	2.000.608.973	16.882.433
FZLGY	12,48	12,49	12,51	-1,27%	12,32	12,69	12,46	54.240.839	4.353.600
GARAN	156,10	156,00	156,10	0,58%	152,60	156,20	154,39	3.034.578.272	19.654.750
GARFA	28,76	28,74	28,76	0,14%	28,44	28,94	28,75	15.478.103	538.391
GATEG	342,25	-	-	-2,49%	342,25	350,00	342,54	528.199	1.542
GEDIK	6,44	6,43	6,44	5,06%	6,08	6,74	6,50	186.453.645	28.666.158
GEDZA	30,22	30,22	30,28	-1,76%	30,12	30,68	30,38	16.759.068	551.696
GENIL	8,28	8,28	8,29	-3,72%	8,04	8,70	8,37	279.273.315	33.374.327
GENTS	10,52	10,51	10,53	-3,66%	10,41	10,90	10,61	98.658.137	9.298.600
GEREL	23,76	23,76	-	10,00%	21,98	23,76	23,38	370.002.014	15.826.715
GESAN	56,00	55,95	56,00	-0,18%	55,40	56,30	55,82	77.861.318	1.394.966
GIPTA	63,95	63,95	64,00	3,06%	60,55	65,75	63,69	405.738.933	6.370.370
GLBMD	13,75	13,75	13,76	2,00%	13,25	13,82	13,67	7.026.213	514.192
GLCVY	75,10	75,05	75,10	0,67%	73,90	75,60	74,86	26.252.781	350.679
GLRMK	188,10	188,00	188,10	-0,74%	186,90	190,60	188,79	122.747.918	650.201
GLRYH	4,55	4,54	4,55	-1,30%	4,53	4,61	4,56	20.689.514	4.536.266
GLYHO	15,45	15,43	15,45	0,39%	15,25	15,67	15,50	52.295.846	3.374.229
GMTAS	26,94	26,92	26,98	2,05%	26,12	27,10	26,77	49.625.496	1.853.693
GOKNR	21,90	21,90	21,92	0,09%	21,74	22,02	21,91	35.259.635	1.609.607
GOLTS	366,50	366,50	366,75	-0,95%	366,00	374,00	369,48	27.189.682	73.589
GOODY	15,90	15,88	15,91	0,13%	15,78	15,99	15,89	4.717.771	296.961
GOZDE	26,80	26,80	26,82	0,15%	26,66	27,04	26,85	20.120.787	749.283
GRNYO	17,54	17,45	17,54	-0,62%	17,38	17,64	17,53	4.182.961	238.620
GRSEL	361,75	361,50	361,75	-1,03%	359,25	365,75	361,61	47.516.130	131.400
GRTHO	254,50	254,25	254,50	-0,49%	249,60	266,00	256,11	165.207.793	645.068
GSDDE	10,17	10,16	10,17	0,99%	9,97	10,21	10,08	9.306.244	923.640
GSDHO	5,13	5,12	5,13	0,59%	5,06	5,15	5,11	9.270.909	1.814.990
GSRAY	1,18	1,18	1,19	-0,84%	1,18	1,19	1,19	71.184.190	60.042.348
GUBRF	528,00	527,50	528,00	1,64%	514,50	530,50	522,39	814.861.860	1.559.878
GUNDG	253,75	253,25	253,75	4,47%	241,30	265,50	256,13	151.829.635	592.790
GWIND	26,98	26,96	26,98	0,30%	26,56	27,12	26,85	106.297.214	3.959.373
GZNMI	51,95	51,95	52,05	-3,53%	50,85	57,60	53,87	536.975.090	9.967.534
HALKB	46,44	46,42	46,46	0,52%	45,52	46,46	46,00	1.650.286.371	35.872.621
HATEK	15,60	15,59	15,62	1,89%	15,17	15,66	15,33	24.046.939	1.568.208
HATSN	41,38	41,38	41,40	-0,77%	41,30	42,00	41,59	40.574.176	975.530
HDFGS	3,55	3,54	3,55	1,43%	3,46	3,63	3,55	313.455.830	88.361.243
HEDEF	75,90	75,95	76,00	3,48%	71,95	77,20	75,20	406.287.350	5.402.981
HEKTS	3,43	3,43	3,44	5,86%	3,21	3,45	3,33	623.372.128	187.382.538
HKTM	13,50	13,48	13,51	-0,88%	13,35	13,77	13,54	46.936.867	3.466.570
HLGYO	4,61	4,60	4,61	0,44%	4,56	4,64	4,61	77.701.258	16.860.392
HOROZ	63,90	63,85	63,95	-3,47%	63,75	66,00	64,48	50.550.230	783.927
HRKET	86,70	86,60	86,70	0,46%	85,65	87,40	86,50	35.642.320	412.049
HTTBT	44,64	44,62	44,64	-0,80%	44,16	45,20	44,54	22.529.989	505.829
HUBVC	4,09	4,08	4,09	6,51%	3,75	4,10	3,93	21.169.720	5.385.711
HUNER	3,38	3,37	3,38	0,00%	3,33	3,39	3,36	25.183.510	7.493.719
HURGZ	5,58	5,56	5,57	0,00%	5,54	5,63	5,58	10.063.892	1.804.610
ICBCT	14,30	14,29	14,31	0,07%	14,14	14,33	14,23	8.372.982	588.429
ICUGS	2,63	2,63	2,64	0,00%	2,61	2,64	2,63	17.170.357	6.531.997
IDGYO	4,23	4,23	4,24	-0,47%	4,21	4,26	4,23	2.723.163	644.419
IEYHO	78,25	78,25	78,30	0,38%	78,10	78,60	78,30	130.974.256	1.672.654
IHAAS	44,06	44,08	44,14	6,37%	41,00	45,48	43,50	246.180.601	5.659.391
IHEVA	2,35	2,34	2,35	-0,42%	2,32	2,35	2,34	1.024.971	438.092
IHGZT	1,57	1,57	1,58	-0,63%	1,57	1,59	1,58	10.990.475	6.955.060
IHLAS	2,34	2,34	2,35	1,74%	2,29	2,35	2,32	248.084.679	107.076.902
IHLGM	2,06	2,06	2,07	0,00%	2,04	2,07	2,06	17.237.531	8.379.124
IHYAY	1,94	1,93	1,94	0,52%	1,92	1,95	1,94	8.967.089	4.626.702
IMASM	4,70	4,69	4,70	-4,47%	4,65	5,09	4,83	375.089.141	77.659.120
INDES	8,31	8,29	8,31	-1,07%	8,24	8,37	8,29	26.051.872	3.143.824
INFO	4,31	4,30	4,31	-0,92%	4,29	4,35	4,32	54.273.654	12.575.580
INGRM	423,75	423,50	424,00	-1,28%	420,00	430,00	425,45	8.847.141	20.795
INTEK	270,00	-	-	0,75%	270,00	270,00	270,00	813.780	3.014
INTEM	390,25	390,00	390,75	0,06%	389,00	396,75	391,83	14.481.221	36.958
INVEO	9,89	9,89	9,90	6,12%	9,22	10,07	9,82	193.014.500	19.666.072
INVES	234,50	234,30	234,50	-2,25%	233,50	242,10	237,04	15.121.703	63.793
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	82,55	-	-	-0,78%	82,55	83,20	82,90	1.878.954	22.666
ISBTR	435.025,00	-	-	-5,22%	421.700,00	435.025,00	428.362,50	1.713.450	4
ISCTR	17,21	17,20	17,21	1,65%	16,65	17,22	16,90	7.247.281.897	428.949.018
ISDMR	46,72	46,72	46,74	2,32%	45,40	47,00	46,55	140.928.783	3.027.279
ISFIN	20,16	20,14	20,16	-0,49%	19,99	20,26	20,12	13.096.884	651.091
ISGSY	90,10	90,10	90,20	-0,39%	88,80	92,30	90,47	103.675.752	1.145.991
ISGYO	22,98	22,96	22,98	-3,28%	22,28	23,50	22,75	87.894.975	3.862.954
ISKPL	11,64	11,64	11,65	1,22%	11,36	11,77	11,54	117.910.706	10.213.778
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	48,00	47,98	48,00	0,17%	47,14	48,20	47,74	227.599.201	4.767.099
ISSEN	7,74	7,74	7,75	0,65%	7,69	7,76	7,72	5.699.249	737.995
ISYAT	9,25	9,25	9,26	-0,86%	9,22	9,32	9,26	8.150.034	880.000
IZENR	9,73	9,72	9,73	1,25%	9,48	10,22	9,78	446.651.259	45.668.952
IZFAS	54,45	54,30	54,40	-1,71%	53,65	55,90	54,26	92.360.415	1.702.180
IZINV	68,00	67,95	68,00	2,87%	65,15	68,00	66,83	12.019.602	179.867
IZMDC	7,71	7,71	7,72	0,13%	7,64	7,79	7,71	18.946.351	2.457.670
JANTS	20,02	20,02	20,04	2,72%	19,39	20,24	20,01	131.046.223	6.549.190
KAPLM	408,75	408,50	409,00	-1,33%	406,25	427,00	414,34	56.397.318	136.114
KAREL	9,60	9,59	9,61	0,52%	9,48	9,71	9,59	66.185.641	6.899.297
KARSN	10,27	10,27	10,28	0,49%	10,12	10,33	10,26	67.227.135	6.551.872
KARTN	83,00	82,95	83,05	-0,72%	82,65	84,00	83,26	10.946.671	131.471
KATMR	2,88	2,87	2,88	0,00%	2,85	2,91	2,88	182.141.074	63.310.059
KAYSE	5,18	5,17	5,18	0,19%	5,14	5,24	5,19	74.674.968	14.402.905
KBORU	18,84	18,82	18,83	-1,15%	18,63	19,35	18,96	191.016.148	10.074.033
KCAER	11,53	11,53	11,54	-0,52%	11,40	11,75	11,57	133.829.489	11.562.491
KCHOL	208,80	208,80	208,90	1,36%	203,50	209,20	206,28	3.643.464.738	17.663.018
KENT	630,00	-	-	-5,97%	630,00	655,00	644,96	4.110.974	6.374
KERVN	2,07	-	-	0,98%	2,05	2,07	2,05	546.655	266.354
KFEIN	10,48	10,47	10,48	1,75%	10,07	10,86	10,57	203.224.029	19.229.583
KGYO	7,37	7,36	7,37	-0,81%	7,33	7,62	7,41	20.589.189	2.780.040
KIMMR	15,88	15,88	15,92	0,95%	15,58	16,10	15,92	8.486.703	533.164
KLGYO	6,97	6,97	6,98	0,00%	6,85	7,05	6,96	94.495.201	13.576.448
KLKIM	43,36	43,34	43,36	-0,18%	42,64	43,90	43,38	71.881.322	1.656.858
KLMSN	30,98	30,92	30,98	1,84%	30,10	31,28	30,80	40.886.799	1.327.663
KLNMA	9,10	-	-	-2,26%	9,10	9,25	9,16	1.221.268	133.373
KLRHO	519,00	-	519,00	-9,97%	519,00	613,50	576,54	1.341.244.785	2.326.367
KLSER	28,88	28,86	28,88	-1,10%	28,74	29,22	28,92	27.402.171	947.417
KLSYN	7,92	7,91	7,93	-0,38%	7,85	8,03	7,94	20.203.640	2.546.017
KLYPV	67,75	67,75	67,80	3,28%	64,90	69,40	67,48	309.788.188	4.591.092
KMPUR	15,76	15,75	15,77	0,25%	15,59	15,82	15,70	15.747.621	1.002.809
KNFRT	12,79	12,76	12,79	-0,78%	12,61	12,89	12,76	24.839.318	1.947.352
KOCMT	2,75	2,74	2,75	0,00%	2,73	2,78	2,75	53.766.885	19.526.961
KONKA	16,59	16,59	16,61	2,41%	15,92	16,73	16,44	42.283.573	2.571.400
KONTR	10,05	10,04	10,05	-0,59%	9,96	10,14	10,05	419.983.332	41.787.205
KONYA	4.507,50	4.505,00	4.510,00	0,17%	4.472,50	4.560,00	4.517,56	33.764.253	7.474
KOPOL	5,87	5,87	5,88	-0,68%	5,86	5,93	5,90	17.861.665	3.029.034
KORDS	54,95	54,95	55,05	-0,09%	53,95	55,60	55,00	22.769.265	413.978
KOTON	16,70	16,70	16,71	-1,71%	16,17	17,05	16,75	62.028.280	3.702.714
KRDMA	29,16	29,14	29,18	0,62%	28,70	29,34	29,13	45.617.652	1.566.287
KRDMB	35,26	35,26	35,32	2,03%	34,04	35,78	35,27	30.256.761	857.868
KRDMD	30,78	30,76	30,78	1,38%	29,82	31,02	30,60	1.366.996.476	44.671.856
KRGYO	3,11	3,11	3,12	-2,20%	3,11	3,20	3,14	18.615.610	5.926.812
KRONT	16,10	16,07	16,10	1,39%	15,55	16,27	16,07	18.950.630	1.179.375
KRPLS	9,12	9,12	9,13	3,28%	8,77	9,14	9,00	33.539.784	3.727.213
KRSTL	11,83	11,83	11,84	-0,08%	11,75	11,92	11,84	23.954.692	2.022.925
KRTEK	27,40	27,38	27,44	1,11%	26,92	27,84	27,50	12.938.281	470.455
KRVGD	3,03	3,02	3,03	-2,57%	3,02	3,11	3,06	16.075.074	5.246.139
KSTUR	3.727,50	-	-	9,63%	3.510,00	3.727,50	3.555,35	2.762.505	777
KTLEV	40,76	40,74	40,76	-1,45%	40,40	42,34	41,28	1.402.685.885	33.983.830
KTSKR	79,35	79,20	79,35	-0,06%	79,10	80,35	79,65	33.043.476	414.862
KUTPO	112,10	112,00	112,10	1,82%	108,90	113,80	111,68	44.332.180	396.967
KUVVA	117,00	-	-	0,00%	117,00	117,00	117,00	1.099.215	9.395
KUYAS	62,55	62,55	62,60	-1,73%	62,10	64,05	62,90	333.406.073	5.300.241
KZBGY	13,12	13,12	13,13	-0,68%	13,00	13,45	13,22	80.352.605	6.077.498
KZGYO	26,04	26,04	26,06	-1,59%	25,74	26,32	25,96	22.743.250	876.259
LIDER	76,00	75,90	76,00	-1,30%	74,30	77,00	75,50	51.094.784	676.782
LIDFA	3,08	3,08	3,09	-0,96%	3,05	3,14	3,08	16.941.445	5.496.203
LILAK	31,94	31,92	31,94	-4,20%	31,04	32,48	31,74	355.822.055	11.209.622
LINK	241,10	241,10	241,40	-0,74%	240,50	243,40	241,54	70.868.543	293.402
LKMNH	17,28	17,27	17,28	-1,37%	17,10	17,67	17,35	23.139.380	1.333.486
LMKDC	31,44	31,42	31,44	0,13%	30,98	31,66	31,39	67.254.644	2.142.815
LOGO	154,80	154,80	154,90	-0,39%	153,50	156,10	154,67	84.802.771	548.277
LRSHO	4,07	4,06	4,07	-2,63%	4,06	4,21	4,14	88.948.309	21.508.113
LUKSK	110,40	110,20	110,40	0,27%	109,00	111,20	110,20	6.695.986	60.763
LYDHO	185,10	185,10	185,30	-0,59%	184,20	187,10	185,80	50.635.584	272.523
LYDYE	14.280,00	14.282,50	14.290,00	-0,14%	14.095,00	14.397,50	14.237,53	37.601.318	2.641
MAALT	1.001,00	1.000,00	1.001,00	-1,09%	997,00	1.016,00	1.004,90	24.246.113	24.128
MACKO	27,62	27,58	27,62	-0,50%	27,36	27,92	27,69	8.211.978	296.526
MAGEN	45,10	45,06	45,10	1,44%	44,26	45,40	44,82	132.982.869	2.967.281
MAKIM	16,60	16,58	16,60	-0,24%	16,53	16,77	16,64	5.215.949	313.455
MAKTK	16,62	16,61	16,62	-1,01%	16,48	16,81	16,62	38.673.627	2.326.513
MANAS	12,15	12,15	12,17	-0,65%	11,63	12,54	12,08	657.876.315	54.441.216
MARBL	13,61	13,60	13,62	-0,07%	13,40	13,77	13,53	27.715.517	2.048.356
MARKA	39,20	39,20	39,26	5,49%	37,20	39,82	38,73	60.476.231	1.561.572
MARMR	2,79	2,78	2,79	-3,79%	2,77	2,94	2,84	442.848.730	155.978.359
MARTI	2,90	2,89	2,90	0,69%	2,87	2,91	2,89	51.531.781	17.806.665
MAVI	48,78	48,76	48,78	0,66%	47,80	49,04	48,43	240.982.091	4.976.309
MEDTR	30,00	30,00	30,02	0,00%	29,76	30,16	30,00	11.500.789	383.371
MEGAP	2,87	-	-	-1,03%	2,87	2,90	2,88	1.936.275	672.708
MEGMT	68,40	68,30	68,40	1,63%	67,10	68,85	67,70	419.176.968	6.192.125
MEKAG	4,95	4,95	4,96	-3,13%	4,92	5,14	5,03	68.692.051	13.653.907
MEPET	24,30	24,10	24,28	1,00%	23,06	24,78	24,23	7.956.246	328.331
MERCN	19,17	19,16	19,17	-4,10%	18,74	20,26	19,42	336.523.506	17.330.603
MERIT	17,95	17,93	17,96	0,45%	17,65	18,07	17,91	57.325.610	3.200.044
MERKO	16,76	16,75	16,77	-0,59%	16,72	17,17	16,94	57.872.723	3.416.237
METRO	5,72	5,71	5,72	0,53%	5,64	5,74	5,69	23.193.738	4.077.928
MEYSU	14,14	14,12	14,14	-2,35%	14,00	14,40	14,20	390.022.407	27.474.465
MGROS	669,50	669,00	669,50	0,53%	654,00	674,50	666,28	1.324.809.590	1.988.364
MHRGY	3,82	3,81	3,82	0,00%	3,77	3,86	3,81	10.634.082	2.788.413
MIATK	37,86	37,84	37,86	-0,37%	37,46	38,40	37,89	405.929.359	10.712.680
MMCAS	115,90	-	-	3,39%	115,90	115,90	115,90	1.745.686	15.062
MNDRS	15,31	15,30	15,33	1,53%	14,96	15,47	15,31	44.477.596	2.905.648
MNDTR	6,81	6,80	6,81	0,44%	6,74	6,95	6,84	14.651.305	2.143.437
MOBTL	10,87	10,86	10,87	4,72%	10,31	11,02	10,75	164.760.008	15.326.418
MOGAN	9,04	9,04	9,05	-1,31%	9,02	9,16	9,08	24.416.759	2.687.818
MOPAS	56,30	56,25	56,30	-1,23%	56,00	57,15	56,49	74.105.981	1.311.880
MPARK	461,00	460,75	461,00	-0,97%	457,25	466,75	461,13	122.137.023	264.865
MRGYO	2,79	2,78	2,79	1,82%	2,73	2,82	2,78	101.518.970	36.503.426
MRSHL	1.570,00	1.569,00	1.570,00	-0,82%	1.566,00	1.585,00	1.574,55	14.637.043	9.296
MSGYO	6,13	6,12	6,14	-0,33%	6,07	6,18	6,13	3.549.748	579.522
MTRKS	22,56	22,54	22,58	-1,66%	22,48	22,94	22,67	25.709.380	1.134.238
MTRYO	11,03	11,03	11,04	1,47%	10,85	11,14	11,05	5.682.756	514.372
MZHLD	6,94	6,86	6,90	-0,14%	6,72	7,02	6,89	2.168.650	314.604
NATEN	8,40	8,40	8,41	0,12%	8,35	8,44	8,39	23.519.666	2.803.833
NETAS	64,15	64,15	64,25	0,86%	63,15	65,15	64,35	20.137.314	312.947
NETCD	74,00	74,00	-	9,96%	74,00	74,00	74,00	54.368.688	734.712
NIBAS	4,43	4,43	-	9,93%	4,16	4,43	4,37	125.690.108	28.748.532
NTGAZ	11,56	11,55	11,57	-0,43%	11,46	11,66	11,57	21.162.520	1.829.939
NTHOL	49,42	49,42	49,44	0,82%	48,26	49,62	49,01	30.736.551	627.217
NUGYO	10,60	10,59	10,60	-1,21%	10,50	10,73	10,59	19.435.605	1.835.717
NUHCM	241,20	241,10	241,30	-1,15%	239,50	243,10	241,33	19.744.768	81.815
OBAMS	7,72	7,71	7,72	-1,03%	7,66	7,81	7,72	128.537.419	16.650.315
OBASE	40,74	40,68	40,72	3,56%	38,96	40,94	40,15	15.985.274	398.177
ODAS	6,01	6,01	6,02	0,67%	5,93	6,05	6,00	173.321.212	28.877.049
ODINE	346,50	346,50	346,75	-1,14%	342,75	351,75	346,53	38.755.877	111.841
OFSYM	76,50	76,45	76,50	2,48%	73,80	76,60	75,34	75.075.094	996.458
ONCSM	292,00	291,75	292,00	-0,60%	291,00	295,50	292,70	35.685.685	121.921
ONRYT	73,50	73,50	73,60	-1,80%	73,10	78,00	75,35	188.890.613	2.506.914
ORCAY	3,80	3,79	3,80	0,00%	3,77	3,85	3,82	5.929.723	1.554.234
ORGE	70,50	70,45	70,50	-0,28%	70,10	71,00	70,62	19.649.889	278.253
ORMA	165,00	-	-	0,06%	164,90	165,00	164,91	564.496	3.423
OSMEN	8,45	8,44	8,45	0,24%	8,36	8,51	8,46	9.994.065	1.181.010
OSTIM	3,08	3,08	3,09	-0,32%	3,06	3,10	3,08	27.977.898	9.082.311
OTKAR	444,75	444,75	445,25	0,17%	438,75	446,75	441,68	246.236.506	557.497
OTTO	336,50	336,25	336,75	2,51%	327,75	340,50	335,92	60.882.654	181.244
OYAKC	26,16	26,16	26,18	0,46%	25,68	26,24	26,03	276.554.717	10.624.006
OYAYO	53,15	53,10	53,15	1,24%	52,10	53,65	53,16	5.038.560	94.789
OYLUM	8,31	8,30	8,31	-0,95%	8,24	8,38	8,30	5.081.641	612.497
OYYAT	53,00	53,00	53,10	-2,39%	52,50	54,75	53,08	11.744.942	221.266
OZATD	169,30	169,30	169,40	-1,57%	167,60	173,30	169,69	89.664.344	528.387
OZGYO	2,15	2,15	2,16	-0,46%	2,14	2,17	2,16	8.167.729	3.790.400
OZKGY	14,71	14,70	14,72	-0,34%	14,60	14,76	14,68	51.862.665	3.533.548
OZRDN	20,52	20,52	20,54	4,37%	19,30	20,72	20,13	5.669.722	281.698
OZSUB	20,88	20,84	20,90	-1,51%	20,60	21,16	20,83	37.019.613	1.777.352
OZYSR	50,50	50,50	50,55	-2,23%	50,15	52,25	50,73	23.356.316	460.413
PAGYO	92,70	92,70	92,80	-0,22%	92,25	94,40	93,17	4.944.775	53.073
PAHOL	1,69	1,68	1,69	0,60%	1,67	1,69	1,68	434.230.492	258.568.908
PAMEL	91,40	91,40	91,55	1,27%	89,55	92,60	91,17	6.723.207	73.747
PAPIL	18,14	18,13	18,14	-0,06%	17,98	18,34	18,18	93.260.043	5.131.017
PARSN	101,00	101,00	101,10	-0,59%	100,50	101,70	101,12	14.342.083	141.829
PASEU	138,90	138,80	138,90	-2,94%	132,70	141,00	138,70	421.480.831	3.038.751
PATEK	21,00	21,00	21,02	0,57%	20,74	21,56	21,21	249.222.197	11.749.864
PCILT	23,50	23,40	23,42	-0,34%	23,20	24,12	23,52	16.338.372	694.668
PEKGY	11,28	11,27	11,28	1,53%	10,97	11,53	11,29	2.173.818.010	192.614.839
PENGD	9,38	9,37	9,38	0,86%	9,18	9,67	9,48	102.787.694	10.841.203
PENTA	14,57	14,56	14,58	0,07%	14,42	14,58	14,50	15.176.949	1.046.713
PETKM	18,92	18,91	18,92	0,00%	18,67	19,02	18,85	774.967.089	41.104.389
PETUN	12,98	12,97	12,98	-0,08%	12,79	12,99	12,89	11.106.618	861.364
PGSUS	208,80	208,70	208,80	0,48%	205,20	209,30	207,90	3.851.384.294	18.525.557
PINSU	11,31	11,31	11,33	-0,62%	11,29	11,42	11,35	23.674.179	2.085.320
PKART	72,00	72,05	72,25	-1,37%	71,50	73,25	72,27	6.109.648	84.545
PKENT	170,50	170,50	170,70	2,34%	168,80	178,50	174,36	303.617.434	1.741.333
PLTUR	24,36	24,34	24,38	6,94%	22,58	24,70	24,03	173.912.074	7.236.195
PNLSN	42,92	42,90	42,92	-2,01%	42,80	43,76	43,24	16.951.834	392.044
PNSUT	12,51	12,51	12,52	-1,50%	12,20	12,80	12,51	33.677.628	2.691.395
POLHO	17,45	17,45	17,47	-1,02%	17,37	17,62	17,51	16.631.748	950.063
POLTK	6.305,00	6.300,00	6.305,00	-0,86%	6.275,00	6.372,50	6.302,24	49.409.530	7.840
PRDGS	7,41	7,41	7,42	5,26%	6,97	7,59	7,40	100.920.548	13.643.563
PRKAB	62,25	62,20	62,25	-1,58%	61,05	65,85	62,95	425.644.603	6.761.401
PRKME	21,04	21,06	21,10	-0,75%	20,90	21,34	21,10	35.798.286	1.696.345
PRZMA	11,20	11,19	11,20	-3,78%	11,20	11,50	11,33	3.304.428	291.694
PSDTC	134,30	134,30	134,40	4,51%	125,00	134,90	131,73	15.581.205	118.285
PSGYO	2,56	2,55	2,56	-0,39%	2,53	2,58	2,56	410.028.438	160.320.089
QNBFK	55,00	-	-	-1,96%	55,00	55,00	55,00	1.708.190	31.058
QNBTR	278,00	-	-	-1,94%	278,00	278,00	278,00	4.455.784	16.028
QUAGR	2,84	2,83	2,84	-3,40%	2,82	3,00	2,88	323.718.216	112.337.611
RALYH	175,00	175,00	175,20	-1,46%	173,00	178,10	174,99	54.020.924	308.717
RAYSG	229,40	229,20	229,50	-1,55%	228,80	233,60	230,42	58.081.811	252.074
REEDR	6,84	6,84	6,85	0,29%	6,78	6,90	6,84	58.500.254	8.551.252
RGYAS	156,70	156,70	156,90	-1,20%	156,20	158,00	157,07	70.162.937	446.699
RNPOL	46,18	46,18	46,58	0,79%	44,90	47,40	46,31	16.908.934	365.120
RODRG	22,02	22,00	22,02	-1,70%	22,00	22,68	22,21	8.736.011	393.293
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,06	4,05	4,06	0,00%	4,00	4,08	4,05	44.433.464	10.983.136
RUBNS	36,32	36,24	36,34	4,07%	34,70	36,62	35,50	353.212.306	9.950.261
RUZYE	12,85	12,85	12,86	2,23%	12,45	13,08	12,82	91.217.818	7.116.838
RYGYO	30,54	30,54	30,56	-0,20%	30,18	30,78	30,51	52.468.196	1.719.874
RYSAS	18,85	18,84	18,85	0,69%	18,14	19,13	18,74	170.780.820	9.111.108
SAFKR	28,22	28,20	28,22	0,64%	27,98	28,54	28,26	58.862.599	2.082.620
SAHOL	104,30	104,20	104,30	0,68%	101,90	104,30	103,14	2.454.539.528	23.798.142
SAMAT	6,49	6,45	6,50	4,17%	6,09	6,85	6,56	29.552.590	4.502.471
SANEL	42,20	42,00	42,18	4,71%	37,44	44,32	40,85	20.334.262	497.772
SANFM	7,30	7,29	7,30	-0,27%	7,28	7,45	7,36	28.085.663	3.817.380
SANKO	22,44	22,44	22,46	-0,36%	22,26	22,62	22,44	6.244.930	278.304
SARKY	41,64	41,62	41,64	1,51%	40,44	42,28	41,47	880.113.822	21.223.698
SASA	2,62	2,61	2,62	4,38%	2,50	2,62	2,56	5.801.230.844	2.266.044.906
SAYAS	48,44	48,36	48,44	5,35%	45,06	49,46	47,90	244.465.975	5.104.027
SDTTR	191,80	191,80	191,90	-0,62%	190,50	193,30	191,98	52.156.720	271.677
SEGMN	48,20	48,20	48,26	4,33%	45,08	49,36	47,06	354.860.922	7.541.413
SEGYO	5,57	5,57	-	9,86%	5,00	5,57	5,33	135.121.502	25.342.892
SEKFK	9,40	9,35	9,39	-2,49%	9,24	9,53	9,33	17.669.521	1.894.679
SEKUR	5,08	5,05	5,08	2,63%	4,76	5,08	4,88	10.433.664	2.137.648
SELEC	86,40	86,40	86,50	1,41%	86,20	87,95	87,01	131.951.715	1.516.493
SELVA	2,52	2,51	2,52	-2,33%	2,51	2,59	2,55	69.133.556	27.131.791
SERNT	8,64	8,63	8,64	2,86%	8,33	8,73	8,57	79.618.900	9.296.144
SEYKM	5,50	5,48	5,50	-1,26%	5,40	5,67	5,53	7.332.217	1.327.040
SILVR	2,83	2,83	2,84	-0,35%	2,80	2,89	2,84	4.530.611	1.596.076
SISE	47,72	47,70	47,72	1,27%	46,68	47,76	47,36	1.946.444.937	41.095.283
SKBNK	10,09	10,09	10,10	2,33%	9,83	10,14	10,04	339.941.575	33.867.013
SKTAS	3,87	3,87	3,88	-1,28%	3,85	3,92	3,88	12.778.159	3.295.766
SKYLP	305,00	305,00	306,00	0,16%	301,50	322,75	311,54	16.171.679	51.909
SKYMD	12,23	12,22	12,23	0,00%	12,19	12,33	12,25	15.500.643	1.265.788
SMART	26,26	26,26	-	9,97%	25,48	26,26	26,19	152.689.062	5.830.266
SMRTG	8,01	8,01	8,02	0,00%	7,95	8,07	8,01	52.679.194	6.578.247
SMRVA	65,50	65,45	65,50	-1,87%	65,35	67,20	65,97	103.170.599	1.563.816
SNGYO	5,07	5,06	5,07	0,20%	5,00	5,09	5,05	47.956.549	9.506.197
SNICA	4,63	4,63	4,64	1,09%	4,52	4,77	4,64	174.932.967	37.720.749
SNPAM	23,74	-	-	-2,47%	23,74	24,28	23,83	528.594	22.183
SODSN	11,70	-	-	-2,50%	11,70	11,98	11,90	2.398.298	201.589
SOKE	13,20	13,20	13,21	-0,15%	13,10	13,35	13,22	14.186.867	1.073.574
SOKM	65,65	65,60	65,65	-0,83%	65,00	66,20	65,61	185.694.582	2.830.426
SONME	156,40	156,40	156,50	1,03%	152,40	156,50	154,58	4.776.874	30.902
SRVGY	3,48	3,48	3,49	1,75%	3,40	3,49	3,45	60.254.870	17.450.409
SUMAS	297,00	-	-	1,02%	292,00	297,00	294,83	482.045	1.635
SUNTK	40,14	40,14	40,20	-1,13%	39,90	40,76	40,32	33.433.888	829.277
SURGY	56,45	56,45	56,50	1,90%	54,65	57,30	55,65	345.116.414	6.201.978
SUWEN	8,74	8,73	8,74	0,34%	8,62	8,77	8,70	11.707.919	1.345.695
TABGD	265,25	265,00	265,25	-1,30%	263,25	268,00	264,97	114.045.335	430.417
TARKM	425,50	425,50	426,00	4,03%	404,75	430,00	417,85	129.964.737	311.032
TATEN	10,08	10,08	10,09	-1,08%	10,00	10,32	10,12	138.162.298	13.646.413
TATGD	14,26	14,24	14,26	0,00%	14,12	14,33	14,23	8.279.035	581.998
TAVHL	358,50	358,25	358,50	1,27%	350,00	359,00	354,61	439.904.287	1.240.538
TBORG	175,40	175,20	175,40	-0,74%	174,40	176,00	175,19	16.963.181	96.830
TCELL	120,70	120,60	120,70	2,20%	116,30	120,80	118,74	3.056.241.390	25.739.876
TCKRC	88,95	88,90	88,95	-2,25%	88,65	91,55	89,65	62.410.280	696.166
TDGYO	25,60	25,58	25,60	1,35%	25,20	26,26	25,73	10.487.584	407.677
TEHOL	13,84	13,83	13,84	0,14%	13,72	13,99	13,82	731.247.811	52.898.994
TEKTU	10,76	10,75	10,76	4,36%	10,32	10,94	10,66	294.992.943	27.678.242
TERA	216,30	216,20	216,30	-0,14%	215,80	217,50	216,52	358.275.259	1.654.669
TEZOL	13,92	13,92	13,93	-1,28%	13,83	14,19	14,01	42.033.510	3.001.159
TGSAS	160,20	160,00	160,20	-1,54%	159,10	164,90	161,71	16.627.299	102.821
THYAO	334,75	334,75	335,00	0,53%	329,00	337,75	334,87	14.458.599.217	43.176.536
TKFEN	84,10	84,10	84,20	1,69%	81,35	87,10	85,18	473.481.193	5.558.578
TKNSA	25,14	25,12	25,14	3,88%	23,98	25,20	24,79	69.021.372	2.783.867
TLMAN	100,60	100,60	100,80	-0,89%	99,55	101,50	100,80	11.858.877	117.645
TMPOL	415,50	415,00	415,75	-2,24%	414,00	428,50	419,97	62.736.023	149.381
TMSN	115,70	115,60	115,70	3,86%	110,70	118,30	115,98	233.505.673	2.013.420
TNZTP	25,72	25,70	25,72	-1,30%	25,46	26,98	25,77	70.671.775	2.742.599
TOASO	314,50	314,25	314,50	0,56%	307,25	317,75	312,85	1.473.008.018	4.708.408
TRALT	52,35	52,30	52,35	0,48%	51,35	52,65	52,07	3.104.738.660	59.625.879
TRCAS	50,90	50,85	50,95	1,70%	49,76	51,20	50,79	30.036.814	591.395
TRENJ	106,20	106,10	106,20	1,14%	103,90	107,40	105,45	146.811.664	1.392.216
TRGYO	83,20	83,25	83,30	0,06%	82,00	83,40	82,67	31.692.566	383.343
TRHOL	726,00	725,50	728,00	0,90%	718,00	737,00	725,69	82.303.837	113.414
TRILC	18,38	18,38	18,39	-0,59%	18,22	18,62	18,40	27.842.900	1.513.115
TRMET	137,70	137,60	137,70	1,92%	134,60	138,80	136,81	534.099.583	3.903.933
TSGYO	7,80	7,79	7,81	-0,13%	7,74	7,89	7,81	12.390.079	1.586.825
TSKB	13,50	13,50	13,51	0,30%	13,22	13,52	13,38	207.931.627	15.545.106
TSPOR	1,08	1,07	1,08	0,00%	1,07	1,08	1,08	140.176.262	129.999.123
TTKOM	68,10	68,10	68,15	2,02%	65,95	68,20	67,46	1.090.498.173	16.165.878
TTRAK	549,00	548,50	549,00	-2,14%	544,00	559,50	550,59	241.193.353	438.061
TUCLK	5,18	5,18	5,19	-0,38%	5,12	5,28	5,20	62.083.882	11.944.745
TUKAS	2,85	2,85	2,86	0,00%	2,82	2,86	2,84	193.192.777	67.938.062
TUPRS	216,90	216,90	217,00	1,17%	213,80	218,20	216,50	3.553.350.435	16.413.041
TUREX	7,66	7,65	7,66	-0,78%	7,63	7,76	7,67	78.297.488	10.213.382
TURGG	28,58	28,54	28,58	-2,19%	28,50	29,48	28,84	8.072.238	279.904
TURSG	12,60	12,59	12,60	1,20%	12,36	12,66	12,57	540.953.085	43.049.986
UCAYM	32,94	32,88	32,94	-3,12%	31,74	33,44	32,57	898.219.268	27.576.040
UFUK	1.511,00	1.511,00	1.514,00	-2,14%	1.507,00	1.555,00	1.528,10	6.086.421	3.983
ULAS	31,20	31,22	31,40	0,00%	30,80	32,00	31,54	12.202.084	386.918
ULKER	134,40	134,30	134,40	1,36%	130,80	134,70	132,81	502.023.105	3.779.931
ULUFA	4,12	4,11	4,12	-1,90%	4,09	4,20	4,13	29.618.612	7.173.035
ULUSE	201,30	201,20	201,40	1,16%	197,50	202,90	200,13	20.540.496	102.638
ULUUN	7,53	7,52	7,53	-0,79%	7,50	7,59	7,54	15.595.889	2.067.884
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,29	17,29	17,31	4,09%	16,44	17,40	17,00	39.943.609	2.349.292
USAK	1,78	1,78	1,79	-1,11%	1,78	1,82	1,80	111.819.939	62.275.413
VAKBN	37,44	37,42	37,44	1,79%	36,24	37,46	36,81	1.249.943.873	33.954.523
VAKFA	14,23	14,22	14,23	1,43%	14,06	14,59	14,38	489.619.041	34.046.982
VAKFN	2,08	2,07	2,08	0,48%	2,05	2,09	2,07	105.405.543	50.929.880
VAKKO	66,50	66,40	66,45	-0,60%	64,95	67,15	66,61	14.258.316	214.046
VANGD	60,45	60,50	60,85	1,77%	59,40	62,00	60,59	15.226.254	251.307
VBTYZ	23,28	23,28	23,30	8,48%	22,08	23,58	22,70	144.184.807	6.351.061
VERTU	42,00	42,00	42,02	0,05%	41,48	42,50	42,07	32.119.938	763.573
VERUS	262,25	262,00	262,50	-0,57%	261,25	268,75	264,20	27.664.353	104.709
VESBE	8,48	8,47	8,48	0,24%	8,41	8,53	8,47	33.940.283	4.007.182
VESTL	31,82	31,80	31,84	-0,13%	31,46	31,96	31,75	73.122.346	2.303.288
VKFYO	44,90	44,90	44,92	1,86%	43,00	45,84	44,11	18.845.830	427.256
VKGYO	2,89	2,89	2,90	-0,34%	2,87	2,92	2,90	72.102.698	24.858.606
VKING	32,44	32,40	32,44	1,06%	31,66	33,18	32,37	18.809.979	581.114
VRGYO	2,56	2,55	2,56	-0,39%	2,50	2,59	2,56	32.659.834	12.773.171
VSNMD	92,90	92,80	92,95	-1,95%	92,40	94,80	93,36	108.597.889	1.163.249
YAPRK	272,25	272,25	272,50	-0,27%	270,25	278,75	274,00	32.291.070	117.852
YATAS	46,20	46,16	46,22	0,43%	45,60	46,82	46,08	29.534.661	640.944
YAYLA	28,40	28,38	28,42	-0,21%	28,10	28,74	28,39	12.382.142	436.131
YBTAS	20,26	-	-	-2,50%	20,26	20,80	20,68	667.648	32.286
YEOTK	40,62	40,60	40,62	-0,39%	40,30	41,06	40,74	111.106.122	2.727.502
YESIL	1,99	1,98	1,99	0,51%	1,95	2,01	1,99	28.574.360	14.398.609
YGGYO	154,30	154,30	154,50	0,39%	151,90	155,70	153,78	7.734.067	50.294
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,66	25,64	25,66	0,08%	25,48	25,76	25,61	27.796.596	1.085.464
YKBNK	40,06	40,04	40,06	0,75%	39,08	40,08	39,55	5.252.710.742	132.799.042
YKSLN	3,26	3,25	3,26	0,31%	3,23	3,30	3,26	28.765.458	8.831.880
YONGA	57,00	-	-	-0,87%	57,00	57,60	57,37	913.397	15.921
YUNSA	10,23	10,22	10,23	1,49%	10,07	10,54	10,28	106.090.452	10.319.891
YYAPI	1,82	1,81	1,82	-0,55%	1,81	1,84	1,82	84.651.820	46.482.341
YYLGD	13,93	13,92	13,93	-0,50%	13,83	14,09	13,95	73.881.982	5.295.422
ZEDUR	8,83	8,82	8,83	1,03%	8,73	9,10	8,93	53.401.627	5.981.445
ZERGY	21,62	21,62	21,64	-4,08%	20,30	22,80	21,08	1.684.897.044	79.928.708
ZGYO	31,88	31,78	31,88	4,52%	28,22	32,70	31,13	249.775.901	8.022.483
ZOREN	3,51	3,50	3,51	-0,85%	3,47	3,53	3,50	165.552.647	47.248.001
ZRGYO	23,22	23,20	23,22	-0,09%	22,84	23,60	23,19	21.098.572	909.696

Midas’ın Kulakları

Tümünü Gör

Şub 11, 2026 • 20 dakika once

Lila Kağıt 2026'da ne kadar temettü ödeyecek? LILAK temettü kararı

Şub 11, 2026 • 1 saat once

HSBC, TL ve Türk hisse senetleri için olumlu görüşünü koruyor

Şub 11, 2026 • 2 saat once

Tether, LayerZero ile çapraz zincir altyapısını güçlendiriyor

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