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	16,48	16,48	16,50	2,36%	15,92	16,70	16,28	259.304.534	15.926.390
A1YEN	31,08	31,08	31,12	0,91%	30,74	31,32	30,98	67.918.625	2.192.561
ACSEL	116,60	116,50	116,60	4,39%	113,40	118,80	115,65	59.691.969	516.145
ADEL	37,02	37,02	37,04	5,53%	35,24	38,58	37,61	321.500.561	8.549.200
ADESE	1,19	1,19	1,20	0,85%	1,17	1,22	1,19	627.482.633	527.312.247
ADGYO	63,60	63,60	63,70	2,33%	62,20	64,60	63,75	42.694.302	669.686
AEFES	20,56	20,54	20,56	1,88%	20,32	20,70	20,54	948.772.256	46.188.943
AFYON	14,83	14,83	14,84	2,70%	14,47	14,86	14,69	35.172.234	2.394.717
AGESA	243,40	243,40	244,70	0,04%	238,60	247,00	241,54	131.358.058	543.840
AGHOL	35,92	35,90	35,92	2,92%	34,90	36,20	35,61	334.073.366	9.382.540
AGROT	3,24	3,24	3,25	2,53%	3,18	3,28	3,24	103.054.037	31.776.600
AGYO	7,80	7,80	7,81	1,30%	7,66	7,80	7,75	2.888.350	372.783
AHGAZ	25,66	25,56	25,66	1,99%	25,08	25,66	25,25	97.487.391	3.860.593
AHSGY	25,50	25,48	25,50	5,37%	24,28	26,24	25,44	38.048.579	1.495.806
AKBNK	85,45	85,40	85,45	1,91%	84,75	86,35	85,51	10.802.600.687	126.338.000
AKCNS	208,10	208,10	208,20	6,55%	197,30	211,00	205,53	741.988.934	3.610.163
AKENR	11,27	11,27	11,29	1,81%	11,13	11,50	11,33	152.057.144	13.421.551
AKFGY	2,98	2,98	2,99	0,68%	2,97	3,01	2,99	73.543.480	24.631.143
AKFIS	22,46	22,46	22,50	1,26%	22,18	22,60	22,43	44.795.164	1.996.767
AKFYE	19,21	19,21	19,29	0,95%	18,96	19,36	19,13	137.806.677	7.203.641
AKGRT	8,38	8,37	8,38	0,72%	8,34	8,52	8,42	90.121.395	10.698.888
AKHAN	26,00	26,00	-	9,98%	26,00	26,00	26,00	10.644.556	409.406
AKMGY	219,50	218,90	219,50	1,25%	216,80	220,40	219,22	3.603.961	16.440
AKSA	10,88	10,87	10,88	2,64%	10,66	10,91	10,78	212.954.050	19.751.536
AKSEN	68,30	68,30	68,45	1,19%	67,95	70,05	69,02	465.557.579	6.744.944
AKSGY	8,67	8,67	8,68	2,36%	8,47	8,68	8,57	37.826.309	4.413.561
AKSUE	23,14	23,14	23,26	2,12%	22,68	23,36	23,04	20.744.753	900.208
AKYHO	2,95	2,94	2,95	2,79%	2,81	2,99	2,92	9.573.661	3.275.175
ALARK	114,10	114,00	114,10	2,61%	111,80	114,30	112,92	1.050.845.519	9.305.830
ALBRK	9,09	9,09	9,10	3,06%	8,90	9,11	9,05	198.213.768	21.910.009
ALCAR	905,00	904,00	905,00	2,20%	894,50	909,00	904,42	42.595.545	47.097
ALCTL	140,50	140,50	140,60	2,11%	136,90	141,90	139,24	74.811.138	537.274
ALFAS	41,86	41,86	41,88	1,80%	41,24	41,94	41,63	59.849.917	1.437.665
ALGYO	5,30	5,29	5,30	0,19%	5,26	5,37	5,30	102.964.152	19.424.936
ALKA	13,22	13,22	13,23	1,77%	13,00	13,29	13,12	91.241.814	6.952.790
ALKIM	19,65	19,63	19,65	3,97%	18,95	19,68	19,26	49.231.892	2.556.357
ALKLC	248,00	247,80	248,00	-2,75%	245,50	257,00	249,70	362.711.346	1.452.570
ALTINS1	87,06	87,06	87,07	0,90%	86,28	87,77	86,94	2.465.131.773	28.355.713
ALTNY	15,93	15,93	15,94	1,85%	15,66	16,02	15,85	312.937.757	19.747.333
ALVES	4,06	4,06	4,07	2,78%	4,03	4,25	4,12	1.125.443.247	273.101.115
ANELE	16,49	16,48	16,49	2,04%	16,19	16,67	16,44	34.595.303	2.104.733
ANGEN	11,40	11,40	11,46	1,88%	11,28	11,45	11,37	12.947.022	1.138.482
ANHYT	117,10	117,10	117,20	1,47%	115,60	118,20	117,26	82.531.287	703.864
ANSGR	27,08	27,06	27,08	0,67%	26,96	27,48	27,15	235.446.368	8.672.938
ARASE	82,50	82,50	82,60	0,98%	81,20	83,00	82,24	27.805.970	338.099
ARCLK	124,70	124,70	125,00	1,38%	124,20	126,50	125,24	605.514.538	4.834.750
ARDYZ	44,54	44,54	44,56	1,97%	43,92	44,92	44,45	107.740.073	2.423.761
ARENA	28,08	28,06	28,08	-1,89%	27,86	28,48	28,10	57.047.156	2.030.007
ARFYE	31,30	31,30	-	9,98%	28,60	31,30	30,39	829.334.859	27.286.360
ARMGD	87,00	87,00	87,25	0,12%	86,10	89,50	87,76	115.784.791	1.319.377
ARSAN	4,57	4,57	4,60	2,24%	4,51	4,89	4,69	404.928.660	86.274.823
ARTMS	40,72	40,72	40,74	4,41%	39,12	41,80	40,78	117.896.625	2.890.925
ARZUM	2,83	2,82	2,83	9,69%	2,56	2,83	2,79	191.178.669	68.586.476
ASELS	292,00	292,00	292,25	1,39%	287,25	294,25	291,59	8.383.028.270	28.749.581
ASGYO	11,50	11,50	11,52	2,13%	11,29	11,59	11,45	30.753.689	2.686.988
ASTOR	160,90	160,90	161,00	5,86%	152,90	161,30	157,33	5.017.226.947	31.890.282
ASUZU	64,50	64,50	64,55	1,49%	63,60	64,75	64,27	54.159.572	842.648
ATAGY	13,50	13,50	13,61	0,67%	13,40	13,65	13,50	7.722.347	572.091
ATAKP	57,60	57,55	57,60	2,58%	56,35	57,60	56,75	49.183.126	866.607
ATATP	155,90	155,90	156,00	4,14%	150,50	157,70	153,82	123.805.531	804.860
ATEKS	111,10	111,10	-	10,00%	109,00	111,10	110,69	7.537.844	68.096
ATLAS	9,97	9,97	-	9,92%	8,50	9,97	9,49	35.166.777	3.706.272
ATSYH	63,20	63,15	63,20	3,61%	63,00	63,20	63,18	2.504.774	39.645
AVGYO	12,70	12,67	12,70	4,96%	12,16	12,91	12,66	43.793.936	3.460.134
AVHOL	39,26	39,24	39,26	2,94%	38,20	39,50	38,93	43.244.536	1.110.936
AVOD	5,11	5,11	5,12	0,00%	5,04	5,35	5,17	250.863.882	48.492.786
AVPGY	54,80	54,70	54,80	2,05%	53,80	54,90	54,25	61.819.956	1.139.445
AVTUR	17,92	17,92	18,00	-0,61%	17,75	18,30	18,01	9.851.850	547.070
AYCES	505,00	505,00	505,50	0,80%	500,00	517,50	506,00	37.572.689	74.254
AYDEM	26,12	26,12	26,40	0,54%	25,80	26,50	26,14	90.405.712	3.458.698
AYEN	28,24	28,24	28,26	3,82%	27,56	28,30	27,89	20.718.913	743.008
AYES	24,02	24,02	24,10	8,49%	22,50	24,02	23,32	4.162.228	178.504
AYGAZ	230,50	230,40	230,50	-0,30%	230,50	235,00	232,35	144.171.151	620.503
AZTEK	4,78	4,78	4,79	3,02%	4,65	4,81	4,75	34.425.781	7.255.535
BAGFS	30,34	30,34	30,36	2,22%	29,68	30,54	30,22	30.359.240	1.004.697
BAHKM	136,80	136,40	136,80	6,05%	127,50	140,00	134,36	284.986.397	2.121.066
BAKAB	41,22	41,20	41,22	3,93%	39,58	41,38	40,64	9.026.562	222.140
BALAT	107,00	106,70	107,00	3,88%	102,40	107,80	104,92	3.622.163	34.524
BALSU	16,56	16,56	16,57	0,30%	16,53	16,88	16,67	151.567.335	9.090.674
BANVT	176,90	176,90	177,00	4,67%	168,50	177,50	172,47	81.632.411	473.319
BARMA	45,20	45,16	45,20	0,44%	42,82	46,02	44,93	125.270.297	2.787.851
BASCM	16,00	15,99	16,00	0,06%	16,00	16,30	16,29	2.364.151	145.141
BASGZ	45,16	45,16	45,30	2,03%	44,36	45,48	45,10	8.978.223	199.067
BAYRK	4,64	4,63	4,64	1,98%	4,52	4,71	4,60	53.677.392	11.662.638
BEGYO	4,79	4,78	4,79	0,21%	4,77	4,89	4,82	72.393.397	15.006.210
BERA	21,10	21,10	21,16	7,11%	19,74	21,66	21,25	1.472.724.376	69.318.804
BESLR	14,27	14,26	14,27	1,93%	14,08	14,29	14,21	31.938.419	2.247.732
BEYAZ	29,68	29,68	29,70	1,78%	29,32	29,80	29,53	30.445.236	1.031.087
BFREN	164,20	164,10	164,20	-0,48%	163,50	166,90	164,36	85.954.524	522.979
BIENY	24,42	24,40	24,42	2,35%	23,88	24,62	24,36	118.883.752	4.881.233
BIGCH	56,80	56,80	56,85	3,46%	54,20	56,90	55,59	84.183.937	1.514.256
BIGEN	10,11	10,11	10,12	6,20%	9,59	10,15	9,89	137.392.647	13.896.836
BIGTK	312,25	312,25	-	9,95%	287,00	312,25	304,12	92.847.157	305.296
BIMAS	704,00	704,00	705,00	3,07%	688,50	708,50	701,69	4.414.937.810	6.291.849
BINBN	207,60	207,60	-	9,96%	186,00	207,60	202,42	538.132.865	2.658.487
BINHO	10,73	10,73	-	9,94%	9,85	10,73	10,30	1.302.705.201	126.456.617
BIOEN	19,98	19,93	19,98	3,90%	19,30	20,20	19,84	129.523.395	6.527.788
BIZIM	32,54	32,54	32,56	3,11%	31,82	32,98	32,29	17.541.811	543.207
BJKAS	1,60	1,59	1,60	2,56%	1,56	1,60	1,59	41.347.091	26.042.700
BLCYT	47,34	47,30	47,34	2,33%	45,94	47,94	46,94	60.843.368	1.296.181
BLUME	46,20	46,20	46,28	3,17%	44,80	46,68	45,91	111.888.788	2.436.978
BMSCH	18,34	18,34	18,35	-0,43%	17,86	18,81	18,45	45.561.585	2.469.731
BMSTL	110,90	110,80	110,90	-1,42%	110,90	114,40	112,04	204.866.667	1.828.559
BNTAS	6,69	6,69	6,70	2,76%	6,55	6,75	6,69	36.946.526	5.520.256
BOBET	20,92	20,92	20,94	2,05%	20,66	20,96	20,82	55.153.572	2.649.455
BORLS	2,78	2,77	2,78	5,70%	2,64	2,81	2,75	119.901.677	43.605.772
BORSK	6,34	6,33	6,34	2,59%	6,20	6,35	6,29	68.910.441	10.961.224
BOSSA	7,09	7,08	7,09	3,65%	6,86	7,09	7,01	21.194.763	3.023.905
BRISA	93,80	93,80	93,95	1,63%	92,30	94,10	93,53	15.257.564	163.131
BRKO	14,50	14,29	14,50	7,41%	14,00	14,50	14,22	27.365.927	1.925.037
BRKSN	9,07	9,07	9,13	2,60%	8,84	9,19	9,06	12.116.137	1.336.972
BRKVY	114,30	114,30	114,40	0,70%	111,70	115,50	113,43	92.042.988	811.452
BRLSM	15,58	15,58	15,59	0,84%	15,57	15,98	15,74	110.164.054	6.998.305
BRMEN	10,60	10,59	10,60	4,43%	10,48	10,60	10,54	2.131.691	202.173
BRSAN	726,00	726,00	727,00	6,76%	684,50	747,50	725,73	2.101.095.499	2.895.147
BRYAT	2.387,00	2.387,00	2.388,00	2,45%	2.341,00	2.452,00	2.408,29	856.587.149	355.683
BSOKE	29,58	29,54	29,58	4,89%	28,30	30,30	29,59	315.770.855	10.671.322
BTCIM	4,85	4,84	4,85	0,41%	4,82	5,02	4,94	784.602.939	158.987.575
BUCIM	6,85	6,85	6,86	1,03%	6,80	6,87	6,83	63.769.034	9.341.120
BULGS	46,98	46,96	46,98	3,03%	45,90	47,64	46,86	430.782.669	9.193.422
BURCE	62,75	62,70	62,75	-4,20%	61,25	66,30	63,48	116.515.612	1.835.424
BURVA	819,00	818,50	819,00	0,06%	770,00	870,50	808,94	56.401.592	69.723
BVSAN	119,40	119,00	119,40	4,55%	115,10	119,40	117,06	88.924.401	759.654
BYDNR	39,38	39,32	39,40	5,46%	36,54	40,04	39,16	23.406.556	597.704
CANTE	1,82	1,82	1,83	1,68%	1,81	1,85	1,82	1.026.282.695	562.624.456
CASA	102,10	102,10	102,20	2,51%	99,60	102,10	100,69	1.387.766	13.783
CATES	41,54	41,54	41,68	1,32%	41,00	42,16	41,62	35.199.101	845.675
CCOLA	75,50	75,50	75,55	3,50%	73,70	75,70	74,97	320.022.574	4.268.718
CELHA	10,66	10,66	10,67	4,51%	10,20	10,83	10,53	38.400.399	3.647.949
CEMAS	5,92	5,92	5,93	-1,33%	5,87	6,25	6,04	368.185.862	60.999.073
CEMTS	12,51	12,51	12,52	3,22%	12,14	12,59	12,45	61.770.489	4.962.954
CEMZY	63,35	63,30	63,35	3,68%	60,75	64,10	62,81	459.201.936	7.310.724
CEOEM	22,20	22,20	22,22	2,78%	21,74	22,36	22,14	17.020.574	768.802
CGCAM	39,04	39,04	39,08	5,23%	36,78	40,16	38,42	299.766.512	7.803.462
CIMSA	52,25	52,25	52,30	3,16%	50,75	52,40	51,71	639.402.212	12.364.575
CLEBI	1.852,00	1.852,00	1.854,00	2,21%	1.827,00	1.860,00	1.842,40	131.147.281	71.183
CMBTN	1.971,00	1.970,00	1.972,00	3,41%	1.910,00	2.000,00	1.961,29	74.505.629	37.988
CMENT	359,75	358,50	359,75	4,58%	344,00	359,75	347,36	2.460.341	7.083
CONSE	3,56	3,56	3,57	7,88%	3,31	3,58	3,51	162.223.498	46.188.810
COSMO	225,70	225,30	225,70	0,31%	220,10	228,10	224,76	16.057.645	71.443
CRDFA	75,00	74,95	75,00	2,46%	70,00	75,00	73,33	62.265.742	849.138
CRFSA	131,50	131,10	131,50	4,37%	127,10	131,50	130,04	57.787.374	444.368
CUSAN	31,14	31,14	31,20	2,43%	30,50	32,30	31,43	97.527.117	3.102.827
CVKMD	43,32	43,32	43,36	2,90%	42,66	45,98	44,23	2.023.121.935	45.746.348
CWENE	32,20	32,18	32,20	1,58%	31,80	32,76	32,09	1.344.918.758	41.915.422
DAGI	6,36	6,36	6,37	2,09%	6,24	6,49	6,38	50.479.585	7.916.588
DAPGM	11,76	11,75	11,76	4,07%	11,30	12,09	11,75	289.480.387	24.638.424
DARDL	2,35	2,35	2,36	1,73%	2,33	2,39	2,36	46.346.013	19.671.603
DCTTR	8,18	8,18	8,19	0,99%	8,11	8,25	8,15	41.548.615	5.095.403
DENGE	2,79	2,78	2,79	0,36%	2,77	2,85	2,80	57.318.739	20.493.009
DERHL	14,19	14,19	14,20	-0,56%	14,16	14,48	14,30	125.828.380	8.796.448
DERIM	39,56	39,52	39,56	4,93%	37,50	39,92	39,06	31.416.522	804.354
DESA	12,10	12,09	12,10	2,11%	11,77	12,12	11,90	13.942.493	1.172.177
DESPC	48,60	48,56	48,60	2,75%	47,28	48,64	48,24	11.695.304	242.465
DEVA	75,55	75,55	75,70	0,67%	74,00	76,30	75,20	80.754.874	1.073.941
DGATE	71,90	71,90	72,00	-1,51%	71,70	74,95	73,26	13.118.889	179.073
DGGYO	31,54	31,54	31,62	0,32%	31,22	31,72	31,56	3.869.630	122.627
DGNMO	5,25	5,21	5,25	5,21%	5,04	5,25	5,13	7.963.411	1.551.672
DIRIT	25,56	25,50	25,56	2,32%	24,70	25,56	25,42	2.131.931	83.857
DITAS	45,36	-	45,36	-10,00%	45,36	47,98	45,76	114.776.122	2.508.169
DMLKTG	5,79	5,78	5,79	-0,17%	5,77	5,82	5,80	115.456.026	19.913.032
DMRGD	4,05	4,04	4,05	4,38%	3,86	4,13	4,00	255.329.102	63.875.818
DMSAS	9,25	9,25	9,27	0,33%	9,19	9,33	9,25	35.139.940	3.798.798
DNISI	23,56	23,56	23,60	3,61%	22,84	23,98	23,38	71.507.911	3.058.272
DOAS	241,00	241,00	241,10	4,60%	232,20	241,10	237,83	970.610.514	4.081.203
DOCO	10.147,50	10.147,50	10.150,00	0,07%	10.097,50	10.377,50	10.230,00	82.525.430	8.067
DOFER	32,50	32,48	32,50	0,12%	32,20	32,82	32,44	53.989.155	1.664.217
DOFRB	95,10	95,05	95,10	0,42%	94,75	98,70	97,17	1.476.280.014	15.193.077
DOGUB	35,20	35,20	-	10,00%	31,70	35,20	34,14	23.258.953	681.194
DOHOL	21,00	20,98	21,00	1,16%	20,84	21,26	21,02	166.069.097	7.901.560
DOKTA	25,92	25,92	25,98	1,65%	25,50	26,08	25,87	15.748.970	608.858
DSTKF	855,50	855,00	855,50	0,35%	767,50	865,50	801,12	5.151.005.360	6.429.776
DUNYH	116,90	116,70	116,90	5,03%	110,00	121,50	115,60	153.776.774	1.330.277
DURDO	3,78	3,78	3,79	3,00%	3,68	3,80	3,75	18.360.554	4.902.369
DURKN	18,92	18,92	18,95	9,30%	17,22	19,03	18,39	121.929.184	6.629.848
DYOBY	14,23	14,23	14,24	2,52%	13,96	14,23	14,08	24.953.844	1.772.901
DZGYO	9,10	9,10	9,14	3,88%	8,85	9,19	9,02	30.546.751	3.385.299
EBEBK	62,35	62,35	62,55	2,72%	62,00	63,75	62,98	61.347.042	974.134
ECILC	118,80	118,80	-	10,00%	108,50	118,80	114,85	570.197.083	4.964.944
ECOGR	24,88	24,86	24,88	4,01%	24,08	25,06	24,72	323.816.318	13.098.488
ECZYT	331,25	331,25	331,50	6,08%	313,50	335,00	327,26	273.577.211	835.962
EDATA	10,35	10,35	10,40	7,81%	9,90	10,56	10,35	534.280.674	51.608.126
EDIP	37,72	37,68	37,72	2,89%	36,80	38,32	37,56	44.950.047	1.196.627
EFOR	22,46	22,44	22,46	-3,11%	22,46	24,06	22,93	670.173.249	29.228.601
EGEEN	7.302,50	7.302,50	7.315,00	1,56%	7.212,50	7.352,50	7.300,97	114.398.948	15.669
EGEGY	32,84	32,84	32,90	0,86%	32,12	33,32	32,69	71.451.762	2.185.974
EGEPO	11,36	11,36	11,37	5,19%	10,87	11,60	11,22	83.514.728	7.444.760
EGGUB	97,10	97,05	97,10	1,68%	95,50	97,50	96,36	68.819.668	714.162
EGPRO	26,52	26,52	26,54	5,24%	25,34	26,52	26,06	37.952.316	1.456.138
EGSER	3,28	3,27	3,28	2,82%	3,18	3,30	3,25	19.256.274	5.917.795
EKGYO	25,02	25,02	25,04	5,30%	23,96	25,06	24,41	3.264.844.797	133.726.287
EKIZ	129,80	129,70	129,80	-0,15%	128,00	130,00	129,74	1.817.096	14.006
EKOS	5,87	5,86	5,87	1,21%	5,57	5,89	5,84	61.249.013	10.495.275
EKSUN	5,75	5,74	5,75	1,23%	5,68	5,81	5,76	25.250.081	4.385.196
ELITE	32,80	32,80	32,84	0,55%	32,00	33,30	32,78	69.315.235	2.114.847
EMKEL	21,94	21,92	21,94	-0,45%	21,46	23,30	22,23	570.797.042	25.672.078
EMNIS	168,50	168,20	168,50	3,82%	162,30	168,50	164,97	1.313.779	7.964
ENDAE	15,44	15,44	15,45	5,18%	14,73	15,59	15,15	77.258.324	5.100.760
ENERY	9,53	9,52	9,53	1,17%	9,46	9,66	9,52	104.316.141	10.956.169
ENJSA	107,80	107,70	107,80	1,51%	105,80	109,20	107,30	359.313.575	3.348.777
ENKAI	97,25	97,25	97,30	2,91%	94,85	97,55	96,81	767.726.051	7.930.403
ENSRI	27,50	27,48	27,50	0,00%	27,00	28,02	27,55	116.056.018	4.213.184
ENTRA	11,61	11,60	11,61	6,81%	10,90	11,82	11,46	446.131.880	38.941.087
EPLAS	6,74	6,74	6,75	-3,71%	6,74	7,05	6,88	39.333.136	5.716.231
ERBOS	214,50	214,10	214,50	2,09%	210,30	215,70	214,08	19.642.987	91.754
ERCB	62,50	62,50	62,55	0,81%	62,00	62,85	62,40	146.355.713	2.345.335
EREGL	30,00	29,98	30,00	3,38%	29,22	30,04	29,77	7.498.688.122	251.919.500
ERSU	17,98	17,94	17,98	1,75%	17,65	18,11	17,92	7.336.365	409.310
ESCAR	28,00	27,98	28,00	1,45%	27,04	28,00	27,43	144.394.306	5.265.151
ESCOM	3,85	3,84	3,85	4,90%	3,77	3,87	3,83	102.115.753	26.671.046
ESEN	3,94	3,94	3,95	1,03%	3,88	3,98	3,92	259.553.242	66.221.935
ETILR	4,09	4,09	4,10	1,24%	4,06	4,13	4,09	21.999.362	5.379.509
ETYAT	25,94	25,92	25,94	-2,04%	25,12	26,48	25,79	7.348.224	284.921
EUHOL	13,47	13,46	13,47	3,14%	13,10	13,50	13,40	13.419.493	1.001.666
EUKYO	16,85	16,80	16,85	2,25%	15,96	17,11	16,55	8.126.067	491.162
EUPWR	40,50	40,50	40,52	2,02%	39,90	40,76	40,25	342.671.241	8.512.943
EUREN	5,41	5,40	5,41	6,92%	5,10	5,52	5,35	688.683.636	128.848.966
EUYO	18,45	18,20	18,45	3,42%	17,69	19,20	18,68	7.912.616	423.652
EYGYO	3,41	3,40	3,41	0,29%	3,38	3,47	3,42	19.766.467	5.775.230
FADE	16,29	16,29	16,30	3,69%	15,71	16,30	16,14	26.520.378	1.642.718
FENER	3,31	3,30	3,31	-0,90%	3,26	3,32	3,29	617.528.880	187.504.597
FLAP	9,18	9,14	9,18	2,57%	8,94	9,25	9,12	8.872.727	972.851
FMIZP	335,25	335,00	335,25	4,68%	321,50	337,75	331,68	55.358.060	166.900
FONET	3,28	3,28	3,29	4,13%	3,15	3,29	3,23	147.999.612	45.827.058
FORMT	3,57	3,57	3,58	-3,77%	3,55	3,87	3,69	911.817.765	247.155.795
FORTE	89,45	89,45	89,50	2,76%	87,80	89,60	88,89	107.828.758	1.213.077
FRIGO	8,88	8,87	8,88	0,34%	8,47	8,90	8,69	225.632.404	25.980.955
FRMPL	38,88	38,88	38,90	3,40%	37,78	40,48	38,98	899.899.980	23.087.890
FROTO	119,40	119,40	119,50	3,20%	116,20	120,30	118,48	2.810.282.959	23.719.238
FZLGY	12,52	12,52	12,53	4,16%	12,11	12,56	12,36	60.513.963	4.898.094
GARAN	157,20	157,10	157,20	1,55%	155,50	159,00	157,33	4.713.001.979	29.956.375
GARFA	28,62	28,60	28,62	0,00%	28,38	28,96	28,60	33.219.100	1.161.513
GATEG	350,00	345,00	350,00	1,89%	344,00	350,00	345,16	19.424.630	56.278
GEDIK	6,12	6,11	6,12	3,73%	5,91	6,12	6,03	28.983.855	4.809.816
GEDZA	29,42	29,38	29,42	2,65%	28,68	29,56	29,25	14.035.507	479.910
GENIL	125,00	124,90	125,00	3,39%	121,00	126,80	124,48	413.210.019	3.319.596
GENTS	10,48	10,48	10,50	1,45%	10,40	10,85	10,53	79.735.632	7.570.092
GEREL	19,65	19,65	-	9,96%	18,03	19,65	19,27	450.984.693	23.402.573
GESAN	57,05	57,05	57,10	3,63%	55,40	57,45	56,42	266.451.103	4.723.020
GIPTA	58,25	58,25	58,45	0,60%	58,00	59,00	58,46	129.653.863	2.217.900
GLBMD	13,16	13,10	13,16	2,33%	12,67	13,33	12,97	7.242.994	558.342
GLCVY	76,40	76,35	76,40	2,00%	74,90	77,95	76,47	94.459.419	1.235.253
GLRMK	189,30	189,30	189,60	2,38%	186,80	191,50	189,14	412.609.455	2.181.471
GLRYH	4,61	4,60	4,61	-0,43%	4,41	4,70	4,50	135.276.984	30.070.765
GLYHO	15,32	15,32	15,35	0,07%	15,19	15,71	15,47	104.977.969	6.786.314
GMTAS	27,00	26,94	27,00	4,01%	25,94	27,08	26,69	106.679.512	3.996.470
GOKNR	22,22	22,22	22,24	2,68%	21,80	22,26	22,06	96.140.030	4.357.861
GOLTS	367,00	366,25	367,00	3,97%	354,00	367,00	361,48	69.321.749	191.770
GOODY	16,17	16,16	16,17	2,93%	15,73	16,17	16,03	13.006.597	811.340
GOZDE	26,50	26,44	26,50	2,32%	26,06	26,64	26,33	65.121.712	2.473.560
GRNYO	18,01	18,01	18,04	0,84%	17,50	18,49	18,01	9.093.908	504.999
GRSEL	362,00	362,00	362,50	2,99%	348,00	364,00	355,36	188.862.920	531.471
GRTHO	247,60	247,60	247,70	-2,04%	243,10	257,50	248,31	235.211.082	947.245
GSDDE	10,30	10,26	10,30	4,15%	9,91	10,33	10,15	20.519.647	2.022.382
GSDHO	5,20	5,19	5,20	5,69%	4,95	5,20	5,11	55.279.180	10.809.677
GSRAY	1,20	1,20	1,21	3,45%	1,17	1,23	1,21	955.010.028	792.633.503
GUBRF	518,00	518,00	519,50	-0,19%	507,50	530,00	520,26	1.300.957.866	2.500.588
GUNDG	239,00	238,70	239,00	2,22%	232,00	254,00	244,05	258.692.148	1.059.984
GWIND	27,08	27,08	27,10	3,20%	26,36	27,08	26,80	143.077.360	5.339.030
GZNMI	48,98	48,80	48,98	8,60%	44,64	49,60	47,69	399.977.054	8.386.529
HALKB	45,10	45,10	45,12	3,87%	43,94	45,64	44,80	2.428.950.149	54.214.748
HATEK	15,69	15,69	15,70	3,56%	15,16	16,00	15,63	87.617.134	5.606.343
HATSN	42,44	42,42	42,44	-4,67%	41,02	43,64	42,43	266.115.469	6.271.734
HDFGS	3,45	3,45	-	9,87%	3,11	3,45	3,30	457.578.720	138.736.024
HEDEF	69,40	69,35	69,40	9,98%	62,20	69,40	68,07	734.471.496	10.790.745
HEKTS	3,30	3,30	3,31	3,77%	3,20	3,44	3,32	738.759.737	222.446.925
HKTM	13,97	13,95	13,97	-1,62%	13,87	14,60	14,14	151.886.571	10.742.383
HLGYO	4,56	4,55	4,56	2,01%	4,49	4,58	4,54	130.729.985	28.819.594
HOROZ	65,60	65,50	65,60	4,29%	63,45	66,05	64,99	107.183.060	1.649.236
HRKET	86,95	86,80	86,95	5,59%	82,90	88,00	85,62	191.038.369	2.231.220
HTTBT	44,98	44,98	45,00	0,94%	44,88	45,96	45,11	57.961.551	1.284.895
HUBVC	3,89	3,85	3,89	7,16%	3,53	3,92	3,78	40.823.529	10.787.238
HUNER	3,39	3,38	3,39	3,99%	3,28	3,39	3,35	62.084.402	18.508.161
HURGZ	5,61	5,61	5,62	0,54%	5,57	5,66	5,62	14.835.117	2.641.165
ICBCT	14,34	14,34	14,39	1,63%	14,20	14,43	14,33	14.309.986	998.659
ICUGS	2,64	2,64	2,65	0,76%	2,62	2,66	2,64	40.860.276	15.488.575
IDGYO	4,19	4,19	4,20	1,21%	4,18	4,25	4,20	10.436.376	2.482.881
IEYHO	77,50	77,50	78,00	0,45%	77,15	78,15	77,87	698.356.545	8.968.827
IHAAS	43,48	-	43,48	-9,98%	43,48	49,72	44,69	459.343.641	10.279.350
IHEVA	2,39	2,38	2,39	3,02%	2,31	2,41	2,37	5.957.394	2.512.986
IHGZT	1,57	1,57	1,58	1,95%	1,55	1,58	1,57	16.747.904	10.685.379
IHLAS	2,30	2,30	2,31	0,88%	2,29	2,32	2,30	150.371.051	65.254.056
IHLGM	2,06	2,06	2,07	1,98%	2,02	2,08	2,05	41.050.967	20.034.090
IHYAY	1,94	1,93	1,94	2,65%	1,89	1,95	1,92	23.529.837	12.274.176
IMASM	4,48	4,47	4,48	2,52%	4,39	4,50	4,45	128.672.193	28.906.328
INDES	8,47	8,47	8,49	1,93%	8,36	8,52	8,46	23.493.718	2.775.837
INFO	4,30	4,29	4,30	3,12%	4,18	4,36	4,24	162.016.940	38.177.359
INGRM	429,50	429,50	430,75	0,76%	424,50	432,25	429,21	11.235.936	26.178
INTEK	268,00	268,00	268,75	0,56%	266,50	269,00	267,40	1.711.641	6.401
INTEM	397,50	397,50	397,75	3,25%	385,00	412,00	398,30	64.562.929	162.098
INVEO	9,31	9,31	9,32	2,76%	9,19	9,37	9,28	70.970.846	7.649.039
INVES	244,80	244,80	245,00	6,90%	229,40	245,50	238,58	54.281.085	227.516
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,00	82,95	83,00	-0,30%	83,00	83,20	83,02	2.526.061	30.428
ISBTR	459.997,50	427.425,00	459.997,50	-0,22%	459.997,50	459.997,50	459.997,50	459.998	1
ISCTR	16,98	16,97	16,98	2,97%	16,63	17,24	16,96	14.066.392.237	829.457.559
ISDMR	45,72	45,72	45,76	5,15%	44,00	45,94	45,06	296.005.367	6.569.204
ISFIN	20,28	20,26	20,28	1,40%	20,10	20,68	20,36	47.853.364	2.350.627
ISGSY	89,05	89,00	89,05	4,89%	85,95	89,95	87,84	205.433.191	2.338.805
ISGYO	23,68	23,64	23,68	1,98%	23,22	23,76	23,61	27.523.398	1.165.827
ISKPL	11,22	11,21	11,22	0,99%	11,11	11,38	11,25	122.911.883	10.924.327
ISKUR	3.000.000,00	-	3.100.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,80	47,78	47,80	2,71%	46,78	47,80	47,24	392.898.601	8.316.447
ISSEN	7,56	7,56	7,57	1,75%	7,46	7,61	7,54	12.167.604	1.613.806
ISYAT	9,49	9,49	9,50	-0,11%	9,32	9,72	9,50	32.927.059	3.467.628
IZENR	9,60	9,59	9,60	0,10%	9,59	9,84	9,71	226.571.790	23.344.344
IZFAS	55,40	55,30	55,40	-1,07%	54,50	57,00	55,80	291.194.011	5.218.956
IZINV	65,60	65,60	65,80	1,00%	64,70	66,50	65,82	11.168.718	169.696
IZMDC	7,84	7,84	7,85	2,48%	7,72	7,93	7,83	87.402.551	11.169.875
JANTS	19,49	19,49	19,50	0,93%	19,31	19,60	19,50	40.919.734	2.098.015
KAPLM	396,00	394,25	396,00	1,28%	387,25	400,75	394,22	49.354.146	125.194
KAREL	9,18	9,18	9,19	2,00%	9,00	9,19	9,13	85.990.327	9.419.769
KARSN	10,40	10,39	10,40	3,79%	10,06	10,48	10,30	268.111.124	26.020.434
KARTN	83,65	83,65	83,70	4,43%	80,30	84,15	82,37	30.901.398	375.177
KATMR	2,88	2,87	2,88	1,77%	2,85	2,89	2,87	185.044.241	64.399.524
KAYSE	5,17	5,16	5,17	4,87%	4,97	5,31	5,10	163.721.270	32.132.969
KBORU	18,35	18,35	18,37	3,32%	17,76	18,89	18,24	310.751.040	17.041.303
KCAER	11,27	11,26	11,27	2,73%	11,08	11,28	11,23	132.953.504	11.842.400
KCHOL	210,30	210,30	210,40	2,49%	206,60	210,50	209,05	6.859.174.422	32.811.796
KENT	612,00	612,00	-	9,97%	585,50	612,00	600,03	8.676.416	14.460
KERVN	2,05	2,05	2,06	0,00%	2,03	2,05	2,04	1.734.801	852.397
KFEIN	9,60	9,59	9,60	3,90%	9,24	9,62	9,53	44.542.981	4.673.293
KGYO	7,11	7,11	7,15	-0,56%	7,09	7,24	7,14	56.308.239	7.882.617
KIMMR	15,75	15,63	15,75	2,21%	15,34	15,80	15,63	7.203.262	460.936
KLGYO	6,87	6,87	6,89	3,31%	6,66	6,95	6,80	161.154.896	23.688.152
KLKIM	42,00	42,00	42,18	1,20%	41,54	42,36	41,93	93.971.047	2.241.286
KLMSN	30,00	30,00	30,02	2,25%	29,54	30,16	29,83	28.409.060	952.268
KLNMA	9,20	9,20	9,22	0,33%	9,20	9,24	9,21	2.232.722	242.424
KLRHO	576,50	576,00	576,50	2,04%	542,00	610,00	588,21	1.427.691.704	2.427.196
KLSER	28,68	28,66	28,68	1,34%	28,32	28,80	28,57	48.146.282	1.684.961
KLSYN	7,96	7,96	8,06	4,05%	7,70	8,14	7,95	68.660.823	8.641.544
KLYPV	64,60	64,55	64,60	-2,12%	64,50	66,95	65,18	255.507.953	3.920.336
KMPUR	15,83	15,83	15,84	3,26%	15,40	15,98	15,82	24.672.164	1.560.016
KNFRT	12,44	12,44	12,47	-0,72%	12,34	12,73	12,57	49.563.765	3.942.096
KOCMT	2,72	2,71	2,72	2,64%	2,67	2,72	2,69	71.635.924	26.602.110
KONKA	16,19	16,19	16,20	3,19%	15,80	16,44	16,12	81.869.233	5.077.994
KONTR	10,07	10,07	10,08	2,34%	9,83	10,13	9,97	1.118.420.347	112.215.422
KONYA	4.530,00	4.530,00	4.532,50	2,14%	4.447,50	4.535,00	4.496,67	70.431.338	15.663
KOPOL	5,95	5,95	5,96	-0,50%	5,95	6,09	6,00	49.186.558	8.202.946
KORDS	55,10	55,10	55,15	2,51%	54,05	55,40	54,92	47.955.620	873.235
KOTON	17,35	17,35	17,37	-3,34%	17,15	18,24	17,48	210.105.806	12.021.598
KRDMA	29,22	29,22	29,24	3,47%	28,62	29,24	28,98	113.064.129	3.901.468
KRDMB	33,78	33,70	33,78	2,36%	33,00	33,78	33,43	32.995.052	986.914
KRDMD	30,20	30,20	30,22	2,65%	29,92	30,32	30,13	1.529.387.653	50.759.919
KRGYO	3,13	3,13	3,14	1,29%	3,10	3,17	3,14	38.546.247	12.290.061
KRONT	15,69	15,69	15,70	3,91%	15,16	15,81	15,57	21.998.880	1.412.750
KRPLS	8,87	8,81	8,87	3,74%	8,59	8,87	8,72	21.089.807	2.417.563
KRSTL	11,82	11,82	11,83	4,88%	11,27	11,95	11,55	81.686.452	7.073.830
KRTEK	26,74	26,74	26,80	1,67%	26,42	26,84	26,70	7.584.386	284.066
KRVGD	3,06	3,05	3,06	3,38%	2,97	3,08	3,05	30.760.891	10.073.317
KSTUR	3.297,50	3.297,50	3.300,00	-0,30%	3.280,00	3.307,50	3.299,38	3.810.783	1.155
KTLEV	37,66	37,66	37,68	4,26%	36,20	38,24	37,33	1.498.647.222	40.142.597
KTSKR	77,80	77,75	77,80	2,64%	75,75	78,50	77,08	98.077.006	1.272.445
KUTPO	111,40	111,40	111,50	2,39%	109,30	111,80	110,64	48.379.818	437.285
KUVVA	118,90	118,70	118,90	-0,34%	118,90	119,90	119,07	9.338.636	78.427
KUYAS	61,30	61,30	-	9,96%	55,50	61,30	58,44	2.292.541.143	39.226.148
KZBGY	12,87	12,86	12,87	2,31%	12,60	13,00	12,86	129.445.424	10.062.925
KZGYO	25,90	25,90	25,92	1,17%	25,58	26,20	25,78	44.539.755	1.727.993
LIDER	75,45	75,25	75,45	0,47%	73,65	76,15	74,92	96.964.984	1.294.236
LIDFA	3,08	3,07	3,08	1,65%	3,04	3,15	3,10	38.516.529	12.407.401
LILAK	33,86	33,86	33,88	1,62%	33,38	34,40	34,00	305.191.025	8.977.402
LINK	240,00	239,90	240,00	0,17%	236,80	243,00	239,18	220.303.899	921.092
LKMNH	17,19	17,17	17,19	2,57%	16,82	17,26	17,07	56.162.893	3.289.432
LMKDC	31,96	31,86	31,96	3,43%	31,18	32,04	31,62	126.960.912	4.014.726
LOGO	157,20	157,10	157,20	2,75%	153,70	158,40	155,40	162.162.438	1.043.522
LRSHO	4,14	4,13	4,14	1,22%	4,10	4,21	4,14	84.851.118	20.475.437
LUKSK	109,90	109,90	110,00	2,23%	108,40	110,90	109,62	11.355.573	103.594
LYDHO	186,90	186,90	187,90	3,26%	179,30	193,40	185,10	230.266.716	1.244.041
LYDYE	14.140,00	14.140,00	14.215,00	1,11%	14.100,00	15.000,00	14.332,01	149.024.235	10.398
MAALT	999,00	999,00	999,50	1,37%	991,50	1.020,00	1.000,79	70.632.586	70.577
MACKO	27,06	27,06	27,28	1,73%	26,40	27,50	26,86	25.879.093	963.527
MAGEN	44,22	44,18	44,22	6,04%	41,24	44,96	43,16	828.284.875	19.193.197
MAKIM	16,90	16,84	16,90	3,05%	16,40	17,04	16,82	20.265.248	1.204.765
MAKTK	17,02	17,01	17,02	4,67%	15,96	17,32	16,90	162.172.489	9.597.464
MANAS	11,38	11,38	-	9,95%	10,50	11,38	11,19	608.789.510	54.411.250
MARBL	13,84	13,84	13,88	1,91%	13,71	14,09	13,86	27.277.869	1.968.771
MARKA	36,12	36,08	36,12	4,09%	34,98	36,92	36,09	47.002.625	1.302.261
MARMR	3,01	3,01	3,02	-2,27%	2,96	3,16	3,07	689.819.500	224.763.307
MARTI	2,86	2,86	2,87	4,38%	2,76	2,86	2,82	56.317.733	20.002.163
MAVI	48,32	48,32	48,44	3,69%	46,60	48,60	48,11	433.170.537	9.003.112
MEDTR	30,10	30,10	30,12	1,42%	29,84	30,38	30,14	26.375.487	875.210
MEGAP	2,90	2,90	2,91	0,35%	2,88	2,90	2,88	3.803.983	1.319.261
MEGMT	69,90	69,85	69,90	2,42%	69,00	73,40	70,89	1.249.217.537	17.622.495
MEKAG	5,10	5,10	5,11	3,66%	4,91	5,24	5,05	145.678.418	28.868.313
MEPET	22,68	22,68	22,70	2,62%	22,02	23,24	22,57	8.950.191	396.498
MERCN	18,44	18,43	18,44	5,07%	17,71	18,44	18,09	287.668.219	15.903.219
MERIT	18,03	18,00	18,03	7,83%	16,83	18,10	17,64	174.113.157	9.872.005
MERKO	16,83	16,83	16,84	0,66%	16,76	17,34	16,95	173.926.635	10.260.876
METRO	5,61	5,61	5,62	4,47%	5,37	5,70	5,57	66.144.161	11.881.993
MEYSU	14,91	14,91	14,92	1,77%	14,56	16,11	15,35	3.280.254.827	213.691.887
MGROS	670,50	670,50	671,00	2,68%	656,00	673,50	667,67	2.262.902.313	3.389.252
MHRGY	3,74	3,74	3,75	2,19%	3,66	3,81	3,72	29.488.148	7.926.119
MIATK	36,76	36,76	36,78	1,10%	36,48	36,98	36,68	446.735.449	12.180.326
MMCAS	117,10	117,10	117,40	2,63%	113,70	117,10	114,91	2.755.158	23.976
MNDRS	14,93	14,93	14,94	3,25%	14,53	15,14	14,86	40.081.777	2.697.473
MNDTR	6,72	6,72	6,73	1,66%	6,61	6,76	6,70	17.198.446	2.565.798
MOBTL	10,58	10,53	10,58	1,63%	10,41	10,76	10,57	108.698.579	10.286.581
MOGAN	9,08	9,07	9,08	2,60%	8,93	9,14	9,05	44.179.673	4.880.104
MOPAS	55,00	55,00	55,05	0,18%	54,60	55,50	55,05	255.712.735	4.645.526
MPARK	458,75	458,50	458,75	1,16%	452,00	459,75	456,60	368.492.934	807.045
MRGYO	2,64	2,64	2,65	1,15%	2,62	2,67	2,64	110.500.417	41.838.669
MRSHL	1.576,00	1.576,00	1.577,00	0,70%	1.565,00	1.582,00	1.577,12	21.393.624	13.565
MSGYO	6,23	6,20	6,23	3,83%	6,03	6,25	6,17	22.955.561	3.721.242
MTRKS	22,96	22,92	22,96	1,59%	22,34	23,20	22,74	44.629.874	1.962.354
MTRYO	10,80	10,79	10,80	4,75%	10,04	10,92	10,62	10.598.169	998.102
MZHLD	6,66	6,66	6,67	0,91%	6,50	6,70	6,60	3.442.486	521.898
NATEN	8,40	8,40	8,41	0,84%	8,35	8,45	8,40	61.938.267	7.371.491
NETAS	64,50	64,50	64,55	3,70%	62,70	64,65	63,69	21.622.047	339.477
NETCD	61,20	61,20	-	9,97%	61,20	61,20	61,20	12.882.294	210.495
NIBAS	3,67	3,67	3,68	1,94%	3,60	3,70	3,66	36.942.286	10.088.220
NTGAZ	11,32	11,31	11,32	1,34%	11,17	11,40	11,28	44.886.846	3.980.762
NTHOL	48,20	48,20	48,24	4,10%	46,62	48,30	47,79	70.247.000	1.469.962
NUGYO	10,72	10,71	10,72	1,90%	10,56	10,76	10,66	26.398.460	2.477.134
NUHCM	245,50	245,40	245,50	2,38%	240,70	249,10	245,17	70.540.820	287.721
OBAMS	7,83	7,82	7,83	-2,61%	7,75	8,19	7,95	488.185.469	61.404.840
OBASE	39,94	39,92	39,94	2,99%	38,86	40,56	40,02	28.309.711	707.351
ODAS	5,90	5,89	5,90	3,15%	5,80	5,93	5,87	252.887.538	43.119.669
ODINE	350,50	350,50	352,25	-0,78%	349,25	355,75	352,43	82.228.411	233.321
OFSYM	74,45	74,40	74,45	6,05%	70,40	75,00	73,20	155.575.646	2.125.409
ONCSM	295,00	294,75	295,00	1,46%	291,00	298,25	295,09	96.729.278	327.799
ONRYT	68,75	68,70	68,75	1,18%	67,80	69,35	68,57	40.696.159	593.517
ORCAY	3,84	3,82	3,84	1,32%	3,74	3,84	3,79	10.100.142	2.664.822
ORGE	72,10	72,00	72,10	3,30%	70,20	72,10	71,32	54.771.330	767.986
ORMA	167,50	167,20	167,50	4,56%	160,20	168,00	166,18	2.355.425	14.174
OSMEN	8,37	8,37	8,41	2,32%	8,22	8,44	8,36	13.082.490	1.565.361
OSTIM	3,11	3,11	3,12	0,97%	3,09	3,15	3,12	62.239.669	19.982.038
OTKAR	462,25	462,25	462,50	5,42%	440,75	463,75	454,58	953.144.452	2.096.764
OTTO	330,00	329,75	330,00	0,61%	324,50	342,00	332,57	86.275.662	259.423
OYAKC	26,46	26,46	26,52	2,88%	25,84	26,56	26,31	437.109.671	16.612.322
OYAYO	52,50	52,40	52,50	-0,38%	51,55	53,95	52,69	9.108.914	172.884
OYLUM	8,43	8,40	8,43	0,72%	8,33	8,49	8,40	5.936.990	706.963
OYYAT	52,80	52,70	52,80	6,28%	49,68	53,40	52,02	30.084.676	578.367
OZATD	168,00	167,70	168,00	9,30%	154,00	168,00	162,02	182.383.099	1.125.677
OZGYO	2,17	2,16	2,17	5,34%	2,07	2,17	2,13	45.971.626	21.590.290
OZKGY	15,24	15,23	15,24	3,53%	14,77	15,45	14,98	94.047.022	6.276.983
OZRDN	20,18	20,18	20,22	2,54%	19,00	21,02	20,18	15.344.949	760.395
OZSUB	20,70	20,70	20,74	1,67%	19,97	21,00	20,44	92.627.974	4.532.833
OZYSR	49,98	49,96	49,98	-0,44%	49,98	52,55	51,49	76.647.949	1.488.748
PAGYO	93,65	93,65	93,75	4,52%	88,05	94,40	92,65	22.441.218	242.219
PAHOL	1,69	1,69	1,70	1,20%	1,68	1,71	1,70	1.126.995.617	664.908.531
PAMEL	91,40	90,60	91,40	3,80%	88,05	92,50	91,07	13.894.274	152.573
PAPIL	18,42	18,42	18,48	2,45%	18,00	18,89	18,35	221.390.621	12.062.734
PARSN	103,50	103,50	103,60	2,17%	101,70	103,90	103,23	42.503.303	411.743
PASEU	158,90	155,50	158,90	2,58%	152,40	158,90	154,78	837.821.153	5.412.928
PATEK	20,46	20,46	20,48	4,82%	19,75	20,96	20,38	516.742.215	25.351.251
PCILT	23,50	23,50	23,52	3,07%	22,60	23,50	22,99	18.271.042	794.863
PEKGY	10,10	10,09	10,10	0,80%	10,09	10,26	10,17	1.221.716.460	120.129.051
PENGD	9,08	9,07	9,08	3,77%	8,80	9,19	9,01	66.764.822	7.409.655
PENTA	14,37	14,37	14,38	2,72%	14,05	14,38	14,28	23.073.080	1.615.852
PETKM	18,73	18,73	18,76	5,76%	17,91	18,81	18,47	1.751.344.736	94.816.537
PETUN	13,08	13,07	13,08	1,40%	12,92	13,20	13,04	27.777.097	2.130.548
PGSUS	209,20	209,20	209,30	1,06%	207,70	210,40	209,16	6.619.923.721	31.649.936
PINSU	11,47	11,47	11,48	0,70%	11,38	11,52	11,44	34.485.802	3.015.661
PKART	72,70	72,40	72,70	2,61%	71,05	72,75	71,88	13.087.464	182.074
PKENT	151,50	151,30	151,50	3,41%	147,40	152,00	150,10	63.390.635	422.323
PLTUR	22,16	22,16	22,18	2,50%	21,76	22,44	22,07	51.796.754	2.346.737
PNLSN	43,64	43,62	43,64	4,15%	42,00	43,94	43,16	42.015.694	973.498
PNSUT	12,86	12,86	12,87	-0,23%	12,78	13,11	12,89	64.834.869	5.030.130
POLHO	17,19	17,19	17,20	1,06%	17,01	17,51	17,25	50.567.567	2.931.469
POLTK	6.327,50	6.327,50	6.330,00	0,52%	6.260,00	6.387,50	6.300,51	78.069.608	12.391
PRDGS	7,26	7,25	7,26	4,16%	7,00	7,54	7,31	146.095.104	19.997.294
PRKAB	64,60	64,60	-	9,96%	58,85	64,60	63,50	245.239.471	3.862.351
PRKME	21,32	21,32	21,36	4,41%	20,46	22,02	21,27	193.095.672	9.077.810
PRZMA	11,85	11,85	11,88	1,80%	11,36	11,97	11,69	10.506.457	898.618
PSDTC	129,60	129,50	129,60	4,68%	122,80	131,90	127,50	17.938.090	140.690
PSGYO	2,55	2,55	2,56	0,79%	2,53	2,58	2,55	318.466.593	125.064.069
QNBFK	55,50	55,50	55,60	-1,16%	55,40	55,75	55,62	1.989.638	35.774
QNBTR	292,00	292,00	293,00	-2,01%	290,00	292,00	290,08	6.409.302	22.095
QUAGR	2,90	2,89	2,90	7,81%	2,69	2,94	2,86	452.389.313	158.111.987
RALYH	173,50	173,40	173,50	2,91%	167,60	179,10	172,75	214.249.856	1.240.260
RAYSG	226,00	225,80	226,00	2,36%	221,20	227,00	224,31	44.606.473	198.859
REEDR	6,78	6,78	6,79	1,35%	6,73	6,84	6,79	98.396.205	14.489.082
RGYAS	156,50	156,50	157,20	2,09%	153,50	157,40	155,47	155.386.520	999.495
RNPOL	44,22	44,18	44,22	3,85%	42,42	44,48	43,73	7.154.853	163.630
RODRG	22,50	22,38	22,50	2,27%	21,90	22,58	22,31	6.863.039	307.618
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,12	4,11	4,12	1,73%	4,06	4,13	4,09	89.340.785	21.851.708
RUBNS	32,12	32,12	-	10,00%	29,00	32,12	30,92	326.263.970	10.551.056
RUZYE	12,66	12,66	12,67	2,76%	12,38	12,71	12,54	100.678.197	8.027.156
RYGYO	30,14	30,14	30,18	2,52%	29,34	30,38	29,83	145.840.178	4.888.903
RYSAS	19,89	19,81	19,89	0,96%	19,37	20,00	19,80	229.466.529	11.590.041
SAFKR	28,36	28,34	28,36	-2,94%	28,08	29,50	28,74	268.858.434	9.355.118
SAHOL	105,50	105,50	105,60	2,03%	104,20	105,90	104,99	4.166.419.094	39.683.761
SAMAT	5,92	5,92	5,93	2,96%	5,75	6,00	5,87	9.119.540	1.554.934
SANEL	39,32	39,32	39,50	-7,00%	38,90	42,28	40,31	24.096.354	597.827
SANFM	7,34	7,33	7,34	1,38%	7,30	7,64	7,47	86.241.846	11.548.281
SANKO	22,76	22,74	22,76	2,71%	22,20	23,00	22,56	22.988.076	1.018.912
SARKY	42,36	42,36	42,40	3,67%	41,62	44,28	43,06	1.613.948.521	37.479.741
SASA	2,53	2,52	2,53	4,55%	2,43	2,55	2,50	7.763.053.387	3.104.337.933
SAYAS	41,80	41,80	41,82	4,34%	40,12	41,82	41,27	41.169.413	997.614
SDTTR	193,00	192,90	193,00	-0,72%	192,50	195,70	193,79	140.812.036	726.615
SEGMN	47,84	47,84	47,86	3,82%	44,78	50,65	47,58	985.876.939	20.720.755
SEGYO	4,96	4,96	4,99	2,69%	4,83	5,24	5,04	81.674.611	16.207.611
SEKFK	9,94	9,91	9,94	-3,50%	9,51	10,09	9,82	18.238.819	1.856.808
SEKUR	5,12	5,11	5,12	8,70%	4,54	5,12	4,93	39.017.968	7.913.695
SELEC	84,30	84,30	84,50	4,59%	80,90	85,30	83,63	158.015.342	1.889.566
SELVA	2,59	2,59	2,60	-1,15%	2,57	2,65	2,60	120.581.148	46.377.909
SERNT	8,33	8,33	8,34	2,33%	8,21	8,36	8,29	53.303.891	6.433.657
SEYKM	5,27	5,27	5,28	2,13%	5,14	5,32	5,22	7.330.834	1.405.741
SILVR	2,88	2,85	2,88	2,13%	2,80	2,91	2,86	8.202.370	2.871.450
SISE	48,28	48,28	48,30	1,60%	47,58	48,68	48,17	4.881.445.097	101.347.367
SKBNK	9,75	9,75	9,76	7,14%	9,26	9,79	9,45	640.197.088	67.747.726
SKTAS	3,82	3,82	3,83	1,87%	3,78	3,86	3,82	29.584.783	7.751.179
SKYLP	309,00	308,50	309,00	-2,98%	306,00	324,75	315,14	27.457.366	87.128
SKYMD	12,28	12,28	12,32	1,15%	12,07	12,49	12,27	57.420.036	4.678.866
SMART	23,38	23,38	23,40	2,54%	22,90	23,64	23,33	18.326.359	785.383
SMRTG	8,01	8,01	8,02	1,01%	7,96	8,07	8,01	79.437.958	9.922.599
SMRVA	66,25	66,25	66,35	1,69%	65,05	66,80	65,85	223.057.154	3.387.232
SNGYO	5,03	5,02	5,03	4,79%	4,82	5,04	4,95	118.471.973	23.952.907
SNICA	4,49	4,49	4,50	1,81%	4,42	4,55	4,48	106.627.850	23.794.051
SNPAM	24,16	24,16	24,28	0,67%	24,16	24,16	24,16	942.965	39.030
SODSN	12,00	12,00	12,05	2,74%	11,50	12,00	11,67	5.442.259	466.195
SOKE	13,18	13,18	13,19	1,07%	13,10	13,50	13,25	52.697.981	3.976.862
SOKM	64,90	64,80	64,90	3,76%	63,10	64,90	64,02	248.573.131	3.882.751
SONME	156,10	156,00	156,10	0,64%	154,80	157,60	156,24	7.071.444	45.260
SRVGY	3,42	3,42	3,45	3,64%	3,31	3,46	3,37	161.514.215	47.868.000
SUMAS	296,00	295,75	296,00	0,00%	296,00	297,00	296,87	941.963	3.173
SUNTK	40,58	40,58	40,66	0,45%	40,34	43,10	41,16	129.118.675	3.137.340
SURGY	51,95	51,95	52,00	0,87%	51,40	53,75	52,33	168.683.466	3.223.578
SUWEN	8,68	8,68	8,69	2,00%	8,56	8,82	8,65	33.646.315	3.889.555
TABGD	256,00	256,00	256,75	1,49%	254,00	258,25	256,51	118.399.187	461.580
TARKM	415,25	415,25	415,50	-0,54%	412,00	426,25	415,93	97.619.994	234.705
TATEN	10,39	10,39	10,40	-1,05%	10,15	10,89	10,45	265.417.970	25.399.549
TATGD	14,38	14,37	14,38	2,64%	14,10	14,40	14,30	22.024.942	1.540.451
TAVHL	366,75	366,75	367,75	2,37%	360,00	369,00	363,77	703.993.306	1.935.295
TBORG	176,00	175,90	176,00	0,46%	175,20	178,00	176,67	46.716.078	264.420
TCELL	117,00	117,00	117,10	2,36%	114,90	117,90	116,61	3.081.149.826	26.422.983
TCKRC	89,20	89,20	90,00	2,35%	87,10	90,15	88,50	169.076.550	1.910.388
TDGYO	25,70	25,46	25,70	-0,62%	23,66	26,34	24,87	60.374.632	2.427.820
TEHOL	13,79	13,78	13,79	-1,22%	13,60	14,20	13,94	1.197.030.441	85.863.299
TEKTU	9,38	9,38	9,40	2,51%	9,18	9,94	9,54	304.044.061	31.869.167
TERA	212,00	211,90	212,00	0,00%	205,50	218,50	213,05	2.283.087.778	10.716.273
TEZOL	14,05	14,04	14,05	2,48%	13,73	14,34	14,12	175.453.056	12.430.253
TGSAS	163,90	163,60	163,90	1,55%	153,90	167,80	163,61	50.750.456	310.202
THYAO	329,50	329,50	329,75	2,17%	321,75	329,75	326,06	20.850.403.167	63.946.715
TKFEN	84,50	84,45	84,50	7,57%	79,05	86,40	83,69	1.009.342.347	12.060.247
TKNSA	24,44	24,44	24,48	1,92%	24,18	24,68	24,46	40.105.591	1.639.974
TLMAN	102,50	102,50	102,80	3,22%	100,10	103,10	102,06	20.544.061	201.295
TMPOL	415,00	415,00	416,00	0,30%	406,25	424,25	412,85	81.009.159	196.220
TMSN	112,90	112,80	112,90	4,54%	109,00	112,90	111,62	138.703.734	1.242.699
TNZTP	26,12	26,08	26,12	6,27%	24,62	26,50	25,93	178.299.031	6.877.103
TOASO	317,00	316,75	317,00	0,96%	312,00	320,00	317,16	1.663.942.003	5.246.334
TRALT	48,34	48,34	48,38	5,18%	46,84	48,56	47,75	5.541.710.160	116.058.496
TRCAS	51,30	51,30	51,40	-0,87%	50,65	51,90	51,24	36.536.226	712.997
TRENJ	101,90	101,80	101,90	2,26%	101,20	102,70	101,94	196.240.626	1.925.032
TRGYO	83,60	83,60	83,95	1,27%	82,45	84,10	83,22	87.852.069	1.055.626
TRHOL	728,00	727,50	728,00	-1,36%	694,00	740,00	717,73	371.904.873	518.171
TRILC	18,50	18,48	18,52	3,06%	17,99	18,58	18,30	71.079.309	3.883.542
TRMET	131,50	131,50	131,80	2,98%	130,00	132,70	131,38	532.839.759	4.055.671
TSGYO	7,90	7,88	7,90	3,40%	7,66	7,93	7,83	16.586.467	2.117.568
TSKB	13,38	13,38	13,40	2,76%	13,10	13,41	13,27	459.818.977	34.652.991
TSPOR	1,08	1,07	1,08	2,86%	1,06	1,09	1,07	510.844.369	475.618.660
TTKOM	67,30	67,30	67,35	0,30%	67,00	68,35	67,56	1.606.111.179	23.774.549
TTRAK	607,50	607,50	608,50	-1,78%	607,50	622,50	614,46	236.799.068	385.380
TUCLK	5,41	5,40	5,41	1,50%	5,35	5,57	5,44	105.827.653	19.440.774
TUKAS	2,90	2,89	2,90	2,84%	2,84	2,90	2,87	350.209.149	121.862.971
TUPRS	219,80	219,80	219,90	-1,43%	218,90	223,90	220,77	7.204.077.252	32.632.299
TUREX	7,61	7,61	7,62	3,26%	7,43	7,65	7,55	154.544.920	20.460.664
TURGG	28,38	28,38	28,46	1,36%	28,00	28,60	28,30	7.637.347	269.914
TURSG	11,87	11,87	11,89	0,68%	11,85	11,96	11,91	371.275.805	31.171.103
UCAYM	35,92	35,92	35,94	1,18%	35,24	36,88	36,00	1.323.454.784	36.761.622
UFUK	1.560,00	1.557,00	1.560,00	0,97%	1.502,00	1.572,00	1.535,07	18.993.360	12.373
ULAS	30,20	30,18	30,20	0,53%	29,56	30,26	29,89	16.497.439	551.882
ULKER	135,80	135,70	135,80	3,51%	132,50	136,20	134,81	773.184.645	5.735.261
ULUFA	4,14	4,13	4,14	1,72%	4,08	4,15	4,13	36.159.486	8.764.716
ULUSE	194,20	194,00	194,20	5,95%	181,50	195,40	190,56	39.900.595	209.389
ULUUN	7,59	7,58	7,59	3,55%	7,34	7,59	7,49	50.609.501	6.758.404
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,97	16,94	16,97	0,18%	16,83	17,32	17,05	48.701.149	2.855.747
USAK	1,83	1,83	1,84	0,55%	1,82	1,87	1,84	199.702.588	108.641.033
VAKBN	37,12	37,12	37,14	1,75%	36,50	37,20	36,86	1.403.565.635	38.077.233
VAKFA	14,09	14,08	14,09	4,84%	13,49	14,61	14,08	1.139.556.893	80.924.783
VAKFN	2,08	2,07	2,08	1,96%	2,06	2,09	2,07	195.792.635	94.520.605
VAKKO	66,75	66,75	66,80	4,30%	64,65	67,15	65,92	59.862.235	908.061
VANGD	60,00	59,95	60,00	-3,85%	59,50	63,65	61,08	45.785.688	749.596
VBTYZ	22,00	22,00	22,06	5,77%	21,84	22,88	22,35	272.168.097	12.180.213
VERTU	42,30	42,30	42,38	2,42%	41,72	42,74	42,22	81.930.609	1.940.678
VERUS	274,25	274,25	275,50	2,43%	268,50	279,50	273,80	41.528.176	151.673
VESBE	8,46	8,45	8,46	3,42%	8,22	8,47	8,39	78.303.596	9.332.294
VESTL	32,08	32,08	32,10	3,95%	31,32	32,20	31,87	152.878.181	4.796.628
VKFYO	45,66	45,64	45,66	2,93%	42,70	47,52	44,83	28.541.420	636.730
VKGYO	2,89	2,89	2,90	1,76%	2,86	2,91	2,88	80.099.737	27.810.460
VKING	32,60	32,60	32,62	0,62%	32,40	33,26	32,79	25.116.291	766.096
VRGYO	2,51	2,50	2,51	3,72%	2,43	2,53	2,49	70.171.701	28.180.004
VSNMD	96,10	96,05	96,10	0,21%	95,55	103,50	98,01	739.921.976	7.549.789
YAPRK	273,50	273,50	274,00	6,42%	257,00	278,00	268,93	142.477.103	529.799
YATAS	45,78	45,78	45,96	2,05%	45,14	46,44	46,01	32.227.607	700.474
YAYLA	28,46	28,44	28,46	-0,84%	27,34	28,76	28,42	35.012.346	1.231.946
YBTAS	20,40	20,20	20,40	-0,97%	19,86	20,60	20,15	1.342.913	66.631
YEOTK	41,48	41,48	41,52	-0,34%	41,36	42,04	41,62	244.518.380	5.874.833
YESIL	2,00	1,99	2,00	2,56%	1,94	2,05	2,00	72.907.387	36.405.770
YGGYO	153,40	153,40	153,70	5,65%	145,00	157,00	153,36	67.990.952	443.355
YGYO	1,80	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	26,08	26,08	26,10	5,59%	24,82	26,10	25,61	78.964.337	3.083.630
YKBNK	39,70	39,68	39,70	3,76%	38,60	39,84	39,35	7.395.937.049	187.949.673
YKSLN	3,22	3,22	3,23	-0,62%	3,19	3,28	3,23	46.856.675	14.529.500
YONGA	55,75	55,75	55,80	1,36%	54,85	55,75	55,07	2.303.654	41.829
YUNSA	10,09	10,09	-	9,91%	9,25	10,09	9,88	410.972.931	41.587.067
YYAPI	1,82	1,82	1,83	2,25%	1,78	1,84	1,82	194.233.612	107.034.692
YYLGD	13,90	13,89	13,90	2,66%	13,62	14,27	14,01	349.260.694	24.935.662
ZEDUR	8,54	8,53	8,54	1,07%	8,41	8,58	8,50	25.837.509	3.038.385
ZERGY	20,50	20,50	-	9,98%	18,86	20,50	19,68	1.310.238.257	66.564.986
ZGYO	27,74	27,74	-	9,99%	26,34	27,74	27,31	114.050.168	4.176.500
ZOREN	3,55	3,54	3,55	3,80%	3,45	3,56	3,52	294.066.658	83.637.916
ZRGYO	22,64	22,64	22,68	0,71%	22,52	23,00	22,62	23.653.210	1.045.601

Midas’ın Kulakları

Tümünü Gör

Şub 10, 2026 • 5 saat once

Tofaş'ın net kârı 4. çeyrekte beklentileri aştı

Şub 9, 2026 • 10 saat once

Midas ile gün sonu: STM, GOOGL, UBER, THYAO, GENIL, GESAN,

Şub 9, 2026 • 10 saat once

Eli Lilly, Orna Therapeutics’i 2,4 milyar dolara alacak

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