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	16,23	16,22	16,23	-0,55%	16,01	16,42	16,20	63.815.551	3.939.588
A1YEN	31,46	31,46	31,48	2,14%	31,10	31,80	31,50	39.815.796	1.264.190
ACSEL	103,80	103,60	103,80	0,58%	101,50	104,80	102,95	5.159.632	50.116
ADEL	34,64	34,58	34,64	1,82%	33,88	35,48	34,66	70.276.208	2.027.457
ADESE	1,23	1,23	1,24	-2,38%	1,19	1,27	1,23	323.996.905	264.433.542
ADGYO	64,60	64,50	64,60	-0,62%	64,15	65,20	64,62	11.717.899	181.336
AEFES	19,64	19,63	19,64	-2,87%	19,55	20,44	19,85	666.749.560	33.588.781
AFYON	14,85	14,84	14,85	0,95%	14,62	14,91	14,75	24.368.968	1.652.670
AGESA	246,50	246,10	246,50	-0,20%	243,20	249,00	245,97	20.095.830	81.700
AGHOL	34,90	34,86	34,88	-0,57%	34,74	35,52	35,04	70.939.706	2.024.510
AGROT	3,24	3,23	3,24	1,25%	3,22	3,27	3,24	29.072.646	8.970.830
AGYO	7,72	7,71	7,72	-0,39%	7,70	7,79	7,73	2.000.314	258.631
AHGAZ	25,86	25,84	25,86	0,54%	25,66	25,92	25,78	21.583.386	837.178
AHSGY	24,34	24,36	24,50	2,18%	23,42	25,06	24,39	18.896.189	774.638
AKBNK	87,30	87,25	87,30	-0,74%	87,25	88,75	87,99	3.646.179.285	41.439.323
AKCNS	191,90	191,80	191,90	-0,05%	191,20	194,00	192,45	146.375.088	760.576
AKENR	11,21	11,20	11,21	2,37%	11,15	11,60	11,39	218.616.311	19.188.691
AKFGY	3,03	3,02	3,03	0,00%	3,02	3,06	3,04	21.063.426	6.938.611
AKFIS	22,46	22,46	22,48	0,72%	22,38	22,60	22,51	14.517.945	644.993
AKFYE	21,42	21,40	21,42	1,90%	21,10	21,80	21,33	163.786.070	7.677.347
AKGRT	8,42	8,41	8,42	-0,59%	8,39	8,48	8,43	26.536.937	3.149.949
AKMGY	222,80	220,70	222,80	-0,09%	218,80	224,00	221,03	2.359.969	10.677
AKSA	11,05	11,04	11,05	0,18%	11,03	11,14	11,08	57.455.340	5.186.922
AKSEN	74,50	74,50	74,55	0,95%	74,00	75,45	74,71	259.937.974	3.479.293
AKSGY	8,89	8,88	8,89	0,34%	8,82	8,98	8,87	3.764.513	424.570
AKSUE	24,10	24,06	24,10	1,43%	23,88	24,68	24,25	14.737.453	607.725
AKYHO	2,87	2,86	2,87	0,70%	2,84	2,89	2,87	3.168.371	1.105.237
ALARK	110,00	109,90	110,00	0,73%	109,60	111,20	110,22	431.434.289	3.914.301
ALBRK	9,14	9,13	9,14	0,11%	9,07	9,19	9,12	54.471.484	5.974.488
ALCAR	881,50	881,50	882,50	0,51%	876,00	888,50	880,83	10.836.804	12.303
ALCTL	140,70	140,60	140,70	-0,21%	140,10	142,50	140,98	12.206.425	86.583
ALFAS	43,00	42,98	43,00	5,34%	42,78	44,86	43,66	148.742.321	3.407.054
ALGYO	5,23	5,24	5,25	1,75%	5,15	5,30	5,22	49.869.258	9.562.872
ALKA	13,80	13,80	13,82	5,75%	13,07	14,04	13,57	128.949.068	9.500.419
ALKIM	19,73	19,72	19,74	2,18%	19,32	19,92	19,59	31.803.622	1.623.501
ALKLC	271,00	271,00	271,25	0,46%	269,50	282,50	275,78	147.655.413	535.418
ALTINS1	87,26	87,25	87,26	4,30%	86,53	87,75	87,18	1.036.596.761	11.890.329
ALTNY	15,83	15,83	15,84	0,64%	15,75	15,97	15,89	99.379.076	6.255.083
ALVES	4,59	4,59	-	9,81%	4,40	4,59	4,54	739.406.714	162.817.363
ANELE	16,37	16,35	16,37	1,43%	16,14	16,40	16,29	8.674.263	532.413
ANGEN	11,71	11,71	11,73	0,95%	11,60	11,74	11,68	9.502.255	813.903
ANHYT	120,40	120,30	120,40	-0,82%	119,80	122,00	120,77	34.996.897	289.774
ANSGR	28,12	28,12	28,14	-0,35%	27,98	28,32	28,12	62.262.662	2.214.284
ARASE	84,65	84,65	84,80	0,95%	82,20	85,10	84,36	15.635.266	185.343
ARCLK	121,30	121,20	121,30	2,62%	117,60	121,70	120,17	702.381.026	5.844.742
ARDYZ	46,50	46,46	46,50	-0,13%	46,14	47,14	46,57	60.634.853	1.302.075
ARENA	30,02	29,98	30,04	1,01%	29,82	30,56	30,27	13.388.696	442.299
ARFYE	30,14	30,14	30,18	1,14%	29,54	30,80	30,23	277.586.469	9.184.035
ARMGD	83,90	83,85	83,95	1,27%	82,85	85,55	84,10	34.908.006	415.092
ARSAN	4,61	4,61	4,62	2,22%	4,38	4,62	4,52	59.098.566	13.088.357
ARTMS	36,16	36,16	36,18	-0,06%	35,88	36,60	36,12	12.346.074	341.772
ARZUM	2,44	2,44	2,45	-0,41%	2,42	2,60	2,50	62.936.571	25.177.599
ASELS	298,75	298,50	298,75	0,67%	298,25	303,75	300,83	5.065.753.833	16.839.505
ASGYO	11,79	11,77	11,79	0,17%	11,71	11,92	11,81	16.621.991	1.407.802
ASTOR	157,10	157,00	157,10	1,35%	156,40	161,80	158,71	1.968.978.275	12.405.838
ASUZU	61,95	61,85	61,95	1,06%	61,30	62,15	61,91	14.569.676	235.338
ATAGY	13,54	13,53	13,54	0,37%	13,39	13,55	13,47	3.114.167	231.214
ATAKP	59,60	59,60	59,65	0,25%	59,00	60,40	59,66	17.697.018	296.636
ATATP	156,80	156,70	156,80	-0,25%	156,60	158,60	157,56	30.936.099	196.344
ATEKS	76,20	-	-	0,00%	76,20	76,20	76,20	293.446	3.851
ATLAS	9,74	9,72	9,74	-4,42%	9,34	10,33	9,77	15.149.856	1.550.390
ATSYH	61,15	-	-	3,82%	61,15	61,15	61,15	240.381	3.931
AVGYO	11,82	11,81	11,84	1,55%	11,69	11,90	11,80	6.214.942	526.629
AVHOL	38,78	38,78	38,82	0,78%	38,50	39,10	38,83	12.059.162	310.580
AVOD	4,80	4,80	4,81	-1,03%	4,77	4,99	4,87	33.414.936	6.858.155
AVPGY	55,80	55,75	55,80	0,72%	55,45	55,85	55,63	21.906.121	393.753
AVTUR	18,84	18,80	18,84	4,49%	18,12	18,95	18,56	12.881.959	693.964
AYCES	490,50	489,50	490,50	2,19%	477,50	494,00	485,68	8.372.071	17.238
AYDEM	26,40	26,40	26,42	-0,75%	26,26	26,82	26,44	31.037.952	1.173.848
AYEN	28,60	28,60	28,62	1,92%	28,10	28,82	28,57	13.972.329	489.065
AYES	19,75	-	-	6,18%	19,75	19,75	19,75	133.313	6.750
AYGAZ	228,80	228,70	228,90	1,15%	225,70	229,10	227,22	86.723.713	381.668
AZTEK	4,72	4,72	4,73	0,64%	4,67	4,84	4,71	26.419.141	5.605.320
BAGFS	30,28	30,26	30,32	0,80%	30,10	30,60	30,39	17.843.041	587.236
BAHKM	114,90	114,70	114,90	6,09%	110,10	116,90	113,79	152.108.281	1.336.768
BAKAB	40,98	40,92	40,98	2,91%	39,82	41,08	40,61	7.579.666	186.638
BALAT	105,00	-	-	0,57%	105,00	105,00	105,00	339.255	3.231
BALSU	16,65	16,65	16,67	0,30%	16,59	16,89	16,75	96.992.333	5.790.626
BANVT	171,90	171,80	171,90	1,06%	170,60	172,40	171,33	10.975.736	64.063
BARMA	42,66	42,64	42,66	0,05%	42,12	42,86	42,56	26.457.737	621.701
BASCM	16,02	-	-	4,09%	16,02	16,02	16,02	161.802	10.100
BASGZ	46,40	46,34	46,40	1,05%	45,98	46,50	46,31	4.821.765	104.130
BAYRK	4,69	4,68	4,69	1,96%	4,61	4,75	4,67	15.549.878	3.327.944
BEGYO	4,88	4,87	4,88	0,41%	4,84	4,89	4,87	13.706.562	2.816.638
BERA	18,70	18,69	18,70	1,74%	18,41	18,72	18,57	56.177.716	3.025.062
BESLR	14,78	14,76	14,78	-0,14%	14,57	14,95	14,73	21.760.096	1.477.811
BEYAZ	30,16	30,14	30,18	0,07%	30,06	30,30	30,17	13.619.656	451.509
BFREN	159,60	159,60	159,70	1,46%	157,60	159,80	159,09	18.478.456	116.150
BIENY	24,30	24,28	24,30	1,25%	23,92	24,40	24,28	9.896.030	407.598
BIGCH	53,50	53,45	53,55	-0,47%	52,60	54,05	53,09	20.423.509	384.676
BIGEN	10,23	10,22	10,23	3,65%	9,49	10,39	10,26	116.428.171	11.347.427
BIGTK	284,25	284,25	284,50	2,62%	278,00	289,00	284,79	15.375.713	53.989
BIMAS	688,00	688,00	688,50	0,66%	684,50	693,00	688,39	1.590.560.226	2.310.543
BINBN	184,80	184,50	184,80	2,04%	181,70	185,80	183,79	25.240.087	137.333
BINHO	8,89	8,88	8,89	1,02%	8,83	8,98	8,90	112.930.896	12.692.409
BIOEN	19,17	19,14	19,16	0,58%	19,09	19,49	19,21	18.937.559	985.854
BIZIM	33,28	33,28	33,32	1,77%	32,80	33,70	33,29	7.449.539	223.814
BJKAS	1,61	1,60	1,61	1,26%	1,59	1,62	1,61	42.098.406	26.222.430
BLCYT	43,68	43,70	43,82	-1,93%	40,32	46,76	44,00	197.010.600	4.477.965
BLUME	46,16	46,16	46,20	0,57%	45,52	46,50	46,08	21.926.189	475.804
BMSCH	18,92	18,92	18,94	-1,92%	18,83	19,52	19,02	23.039.988	1.211.384
BMSTL	102,80	102,70	102,80	0,78%	101,30	103,30	102,28	80.990.551	791.818
BNTAS	6,74	6,73	6,74	1,51%	6,65	6,76	6,72	9.121.607	1.358.246
BOBET	21,34	21,32	21,34	0,85%	21,22	21,36	21,28	18.003.722	845.889
BORLS	2,70	2,70	2,71	1,12%	2,68	2,74	2,71	21.739.109	8.021.174
BORSK	6,24	6,24	6,25	-0,48%	6,19	6,29	6,23	33.051.165	5.301.620
BOSSA	7,09	7,09	7,10	-0,42%	7,09	7,21	7,14	8.810.559	1.233.340
BRISA	93,40	93,35	93,45	1,25%	92,50	93,75	93,15	6.035.357	64.795
BRKO	12,00	-	-	6,67%	12,00	12,00	12,00	2.553.348	212.779
BRKSN	8,87	8,87	8,93	0,11%	8,70	8,98	8,87	4.203.740	473.930
BRKVY	121,90	121,80	122,00	-0,97%	121,10	124,30	122,62	35.919.140	292.934
BRLSM	15,28	15,27	15,28	0,26%	15,19	15,58	15,39	22.217.184	1.443.653
BRMEN	10,04	-	-	0,40%	10,04	10,04	10,04	90	9
BRSAN	674,00	673,00	674,00	3,06%	652,00	686,50	670,24	579.700.976	864.910
BRYAT	2.330,00	2.329,00	2.330,00	0,47%	2.302,00	2.360,00	2.334,09	116.744.028	50.017
BSOKE	28,40	28,40	28,44	-1,18%	28,38	28,90	28,62	75.682.037	2.644.428
BTCIM	4,92	4,91	4,92	-0,20%	4,90	5,02	4,95	126.129.268	25.506.799
BUCIM	6,92	6,91	6,92	0,58%	6,90	6,94	6,91	14.548.202	2.104.421
BULGS	46,80	46,72	46,76	1,25%	45,92	46,80	46,32	123.189.068	2.659.566
BURCE	66,45	66,25	66,45	1,45%	63,60	67,00	65,04	60.295.191	927.058
BURVA	705,00	705,00	716,00	1,29%	633,00	716,00	696,68	130.710.343	187.619
BVSAN	115,00	115,00	115,10	0,61%	114,40	115,80	115,02	23.435.546	203.747
BYDNR	33,44	33,20	33,44	-1,47%	32,96	34,00	33,38	3.998.101	119.792
CANTE	1,99	1,99	2,00	1,53%	1,93	2,07	2,01	1.464.347.256	729.854.852
CASA	104,40	-	-	0,00%	104,40	104,40	104,40	86.130	825
CATES	42,44	42,36	42,42	1,05%	42,00	42,76	42,45	15.957.392	375.951
CCOLA	74,70	74,65	74,75	0,27%	73,75	75,20	74,55	113.013.932	1.515.911
CELHA	10,94	10,94	10,96	-0,09%	10,89	11,03	10,96	10.930.270	997.153
CEMAS	5,74	5,73	5,74	-0,35%	5,56	5,90	5,68	216.650.190	38.126.823
CEMTS	12,47	12,47	12,48	0,32%	12,40	12,55	12,48	19.437.847	1.557.913
CEMZY	57,10	57,05	57,15	-1,97%	56,35	59,25	57,96	93.246.067	1.608.823
CEOEM	22,56	22,54	22,56	-0,18%	22,44	22,86	22,60	5.720.528	253.125
CGCAM	41,10	41,06	41,10	1,68%	40,90	41,60	41,24	52.937.836	1.283.597
CIMSA	51,95	51,95	52,00	-0,86%	51,90	53,25	52,50	158.859.400	3.026.130
CLEBI	1.850,00	1.848,00	1.850,00	0,33%	1.848,00	1.885,00	1.861,24	42.101.317	22.620
CMBTN	1.909,00	1.908,00	1.910,00	0,53%	1.894,00	1.910,00	1.901,47	9.045.307	4.757
CMENT	355,00	-	-	0,50%	355,00	355,00	355,00	242.465	683
CONSE	3,29	3,28	3,29	0,61%	3,27	3,34	3,30	15.898.382	4.824.173
COSMO	231,50	-	-	-4,97%	231,50	245,80	236,84	14.432.196	60.936
CRDFA	66,00	65,90	66,00	-2,44%	65,75	67,65	66,58	16.997.994	255.304
CRFSA	134,70	134,60	134,80	1,43%	132,80	136,70	135,11	36.141.724	267.503
CUSAN	32,12	32,10	32,12	8,15%	30,64	32,48	31,63	90.866.927	2.872.718
CVKMD	44,62	44,60	44,62	3,86%	43,12	45,10	44,31	864.222.834	19.503.331
CWENE	32,30	32,30	32,32	1,38%	32,02	33,50	32,59	790.728.611	24.262.038
DAGI	6,02	6,01	6,02	0,00%	6,00	6,03	6,01	9.607.127	1.597.762
DAPGM	10,26	10,25	10,26	-1,35%	10,25	10,41	10,31	31.797.719	3.084.266
DARDL	2,45	2,45	2,46	0,00%	2,44	2,48	2,45	20.265.250	8.260.244
DCTTR	8,22	8,21	8,22	0,24%	8,19	8,31	8,24	12.195.789	1.479.565
DENGE	2,76	2,75	2,76	-0,72%	2,74	2,81	2,76	30.171.826	10.938.441
DERHL	17,56	17,55	17,56	1,80%	17,10	18,13	17,66	432.801.706	24.505.218
DERIM	37,14	37,10	37,16	0,11%	36,84	37,28	37,05	3.521.666	95.052
DESA	12,04	12,03	12,05	1,60%	11,85	12,06	11,98	2.470.688	206.215
DESPC	48,94	48,92	48,98	0,20%	48,70	49,28	48,91	3.583.975	73.285
DEVA	70,50	70,45	70,50	-0,63%	70,40	71,45	70,88	11.493.589	162.155
DGATE	79,90	79,80	79,95	0,13%	79,15	79,90	79,53	4.467.825	56.180
DGGYO	31,80	31,72	31,80	0,32%	31,52	31,96	31,76	816.778	25.717
DGNMO	5,28	5,27	5,28	1,93%	5,18	5,29	5,26	2.986.909	567.719
DIRIT	25,30	-	-	-0,86%	25,30	25,30	25,30	63.756	2.520
DITAS	52,30	52,30	52,40	-0,76%	50,80	53,25	52,07	34.324.031	659.254
DMLKTG	5,83	5,83	5,84	-0,17%	5,83	5,85	5,84	19.313.483	3.306.677
DMRGD	3,57	3,57	3,58	-1,38%	3,56	3,68	3,61	60.080.839	16.657.966
DMSAS	9,32	9,32	9,34	0,11%	9,19	9,42	9,28	32.627.026	3.516.221
DNISI	21,90	21,90	21,92	1,77%	21,52	21,92	21,68	6.239.238	287.814
DOAS	227,10	227,10	227,20	-0,79%	225,00	230,70	227,86	182.482.164	800.867
DOCO	9.957,50	9.952,50	9.957,50	-0,33%	9.950,00	10.072,50	9.991,82	19.703.868	1.972
DOFER	33,12	33,12	33,14	-0,78%	33,00	33,72	33,36	28.449.882	852.890
DOFRB	99,80	99,75	99,80	0,71%	95,75	102,40	99,66	768.808.272	7.714.066
DOGUB	31,46	31,44	31,46	-1,19%	31,12	32,00	31,54	3.908.016	123.903
DOHOL	21,74	21,74	21,76	0,09%	21,60	21,84	21,75	112.049.554	5.151.725
DOKTA	26,82	26,80	26,84	0,22%	26,32	26,92	26,54	10.103.725	380.677
DSTKF	842,00	841,50	842,00	1,63%	829,50	846,50	835,93	157.451.807	188.355
DUNYH	112,40	112,20	112,40	2,74%	108,90	113,40	111,19	22.732.615	204.448
DURDO	3,82	3,82	3,83	0,26%	3,81	3,84	3,82	4.154.060	1.086.738
DURKN	17,90	17,89	17,91	-0,72%	17,69	18,14	17,82	13.493.890	757.076
DYOBY	14,06	14,06	14,07	0,64%	13,99	14,16	14,06	6.101.103	434.037
DZGYO	9,18	9,18	9,19	-0,33%	9,14	9,25	9,19	10.718.036	1.166.493
EBEBK	60,60	60,60	60,65	0,41%	60,30	60,80	60,53	5.494.097	90.770
ECILC	117,10	117,10	117,20	0,60%	115,20	117,40	116,47	133.695.508	1.147.880
ECOGR	25,94	25,92	25,94	-1,52%	25,84	27,00	26,41	159.589.042	6.042.052
ECZYT	329,75	329,25	329,75	0,61%	326,50	330,75	328,95	24.121.923	73.330
EDATA	9,14	9,14	9,15	-0,76%	9,02	9,29	9,18	37.493.869	4.083.616
EDIP	37,44	37,40	37,48	-1,16%	37,34	38,44	37,75	19.700.488	521.807
EFOR	21,04	21,02	21,04	-0,75%	20,86	21,30	21,03	26.665.685	1.267.992
EGEEN	7.407,50	7.405,00	7.410,00	0,20%	7.380,00	7.457,50	7.412,49	46.543.038	6.279
EGEGY	31,96	31,92	31,96	0,88%	31,44	32,00	31,71	18.460.665	582.129
EGEPO	10,97	10,97	10,99	1,39%	10,79	11,08	10,96	7.742.840	706.212
EGGUB	96,60	96,60	96,70	0,42%	96,00	97,20	96,56	31.451.500	325.707
EGPRO	25,80	25,80	25,82	0,47%	25,72	26,14	25,85	9.830.796	380.352
EGSER	3,16	3,16	3,17	0,96%	3,14	3,19	3,17	7.381.932	2.331.889
EKGYO	25,80	25,78	25,80	-0,54%	25,70	26,10	25,90	838.886.475	32.391.278
EKIZ	135,00	-	-	0,00%	135,00	135,00	135,00	211.950	1.570
EKOS	5,89	5,88	5,89	0,34%	5,87	6,06	5,94	39.704.289	6.680.622
EKSUN	5,93	5,93	5,94	0,00%	5,90	5,97	5,94	6.694.853	1.126.905
ELITE	33,24	33,20	33,24	-1,83%	33,10	34,32	33,48	36.407.336	1.087.322
EMKEL	20,54	20,54	20,56	0,39%	20,26	20,70	20,52	29.734.150	1.449.231
EMNIS	163,90	-	-	0,00%	163,90	163,90	163,90	231.919	1.415
ENDAE	15,14	15,14	15,17	1,41%	15,02	15,31	15,20	22.731.236	1.495.850
ENERY	9,78	9,77	9,78	0,20%	9,70	9,88	9,79	55.729.433	5.694.845
ENJSA	111,60	111,60	111,70	4,20%	108,80	112,60	111,47	179.086.839	1.606.545
ENKAI	97,40	97,35	97,40	1,19%	96,15	97,90	97,40	360.199.145	3.698.150
ENSRI	24,36	24,36	24,44	-1,77%	24,16	25,00	24,51	34.820.526	1.420.841
ENTRA	11,11	11,10	11,11	2,40%	11,00	11,23	11,11	79.097.958	7.122.735
EPLAS	7,09	7,07	7,09	0,42%	7,04	7,18	7,09	8.650.415	1.219.485
ERBOS	215,30	215,10	215,50	1,84%	212,40	216,80	214,92	6.135.043	28.546
ERCB	71,20	71,20	71,25	1,57%	70,20	71,50	70,84	43.192.329	609.698
EREGL	29,00	29,00	29,02	0,83%	28,82	29,16	29,00	1.877.136.558	64.721.752
ERSU	17,84	17,82	17,84	-0,83%	17,80	17,99	17,87	2.750.874	153.983
ESCAR	26,96	26,92	26,96	-0,15%	26,64	27,26	26,95	79.241.638	2.940.076
ESCOM	3,74	3,74	3,75	1,91%	3,68	3,76	3,74	22.027.307	5.890.680
ESEN	3,94	3,94	3,95	1,29%	3,91	4,02	3,96	129.689.544	32.743.714
ETILR	4,00	3,99	4,00	0,00%	3,99	4,05	4,02	8.893.207	2.213.228
ETYAT	25,22	25,22	25,40	1,29%	24,98	26,02	25,53	7.860.507	307.933
EUHOL	13,10	-	-	-1,50%	13,10	13,10	13,10	1.360.854	103.882
EUKYO	17,74	17,38	17,74	3,38%	16,81	17,80	17,37	5.195.908	299.169
EUPWR	42,54	42,54	42,58	3,76%	42,42	44,28	43,25	372.462.406	8.611.673
EUREN	5,25	5,24	5,25	3,55%	5,13	5,31	5,24	257.028.299	49.073.714
EUYO	17,70	17,45	17,70	3,39%	16,70	18,39	17,76	8.670.249	488.326
EYGYO	3,44	3,43	3,44	-1,43%	3,43	3,56	3,48	7.901.225	2.272.472
FADE	15,89	15,89	15,91	0,70%	15,78	15,96	15,90	6.180.965	388.648
FENER	3,33	3,32	3,33	1,52%	3,31	3,37	3,34	226.893.490	67.930.716
FLAP	9,09	9,09	9,10	-0,11%	8,99	9,22	9,04	2.000.563	221.235
FMIZP	321,75	321,50	321,75	0,47%	320,25	323,25	321,89	6.940.830	21.563
FONET	3,78	3,77	3,78	5,00%	3,64	3,91	3,79	213.006.215	56.150.200
FORMT	3,32	3,31	3,32	1,22%	3,18	3,32	3,24	142.768.602	44.032.791
FORTE	92,65	92,65	92,70	1,09%	91,65	93,00	92,37	53.518.723	579.368
FRIGO	8,00	7,99	8,00	-0,50%	7,97	8,07	8,02	46.039.994	5.742.306
FRMPL	40,94	40,90	40,94	-4,17%	40,42	44,44	41,65	561.723.382	13.486.371
FROTO	116,40	116,40	116,50	-0,09%	116,00	117,40	116,70	490.302.836	4.201.260
FZLGY	12,30	12,30	12,31	-2,38%	12,30	12,60	12,45	25.745.603	2.067.554
GARAN	164,20	164,20	164,30	-0,48%	163,80	169,70	165,90	1.862.201.145	11.224.723
GARFA	30,02	30,00	30,04	-0,79%	29,90	30,20	30,00	15.004.008	500.220
GATEG	332,00	-	-	-2,21%	332,00	332,00	332,00	1.260.936	3.798
GEDIK	6,12	6,11	6,12	0,00%	6,05	6,19	6,13	16.983.237	2.772.573
GEDZA	29,40	29,40	29,46	0,96%	29,22	29,50	29,37	3.489.512	118.799
GENIL	120,70	120,60	120,70	-0,66%	119,20	121,90	120,04	71.507.054	595.698
GENTS	11,54	11,54	11,55	3,87%	10,86	11,55	11,34	64.791.657	5.711.822
GEREL	17,09	17,08	17,09	0,53%	17,01	17,42	17,20	28.600.250	1.663.236
GESAN	58,25	58,20	58,25	5,05%	57,75	60,75	58,42	280.713.682	4.804.807
GIPTA	58,85	58,85	58,90	0,68%	58,25	59,45	58,68	46.001.769	783.948
GLBMD	12,80	12,79	12,80	0,16%	12,62	12,86	12,76	882.569	69.171
GLCVY	71,10	71,10	71,15	-0,70%	71,05	73,20	72,21	38.107.892	527.744
GLRMK	196,40	196,30	196,40	0,20%	195,30	199,20	197,29	143.970.910	729.762
GLRYH	4,70	4,69	4,70	7,06%	4,39	4,73	4,62	54.768.876	11.848.447
GLYHO	15,66	15,65	15,66	0,13%	15,57	16,05	15,85	93.404.207	5.892.522
GMTAS	24,86	24,84	24,88	-0,56%	24,60	25,50	24,88	27.839.527	1.119.087
GOKNR	22,58	22,56	22,58	0,09%	22,52	22,74	22,63	30.723.220	1.357.720
GOLTS	357,50	357,00	357,50	0,07%	356,75	359,75	357,94	15.080.793	42.132
GOODY	16,12	16,10	16,13	0,94%	16,02	16,14	16,09	7.720.157	479.804
GOZDE	27,02	26,98	27,02	0,60%	26,84	27,24	27,01	20.173.901	746.846
GRNYO	17,48	17,41	17,48	-2,29%	17,09	17,70	17,45	4.074.275	233.551
GRSEL	368,25	368,25	368,50	1,73%	360,75	368,75	364,91	48.375.300	132.568
GRTHO	238,00	237,90	238,30	4,98%	226,70	240,50	236,89	134.280.232	566.856
GSDDE	10,09	10,07	10,09	1,20%	9,99	10,10	10,05	4.193.758	417.477
GSDHO	5,24	5,23	5,24	0,96%	5,14	5,24	5,19	15.021.016	2.892.277
GSRAY	1,20	1,19	1,20	0,84%	1,19	1,20	1,19	35.001.447	29.330.257
GUBRF	517,50	517,50	518,00	2,27%	503,50	522,00	513,61	835.888.318	1.627.470
GUNDG	226,80	226,80	227,20	5,59%	215,00	229,70	224,65	56.536.490	251.668
GWIND	28,10	28,10	28,14	4,38%	26,82	28,42	27,55	264.326.657	9.595.082
GZNMI	44,76	44,74	44,76	-0,36%	44,70	45,18	44,97	28.565.149	635.217
HALKB	44,54	44,52	44,54	-0,85%	44,38	45,16	44,72	575.040.051	12.859.511
HATEK	15,54	15,54	15,56	2,04%	15,23	15,65	15,47	12.284.209	794.191
HATSN	42,78	42,78	42,82	2,39%	42,00	43,32	42,81	36.536.809	853.441
HDFGS	3,31	3,30	3,31	4,75%	3,11	3,36	3,25	302.566.887	93.167.140
HEDEF	60,25	60,25	60,30	7,59%	57,55	61,25	59,54	243.416.302	4.088.484
HEKTS	3,29	3,29	3,30	-0,30%	3,29	3,36	3,32	127.400.062	38.432.767
HKTM	12,21	12,21	12,22	1,83%	12,01	12,34	12,19	17.511.493	1.436.711
HLGYO	4,71	4,70	4,71	0,21%	4,68	4,73	4,70	37.538.666	7.981.440
HOROZ	61,70	61,70	61,75	1,06%	61,30	62,35	61,74	15.811.916	256.096
HRKET	82,40	82,30	82,40	0,24%	82,20	82,85	82,45	18.040.902	218.806
HTTBT	45,96	45,90	45,96	-0,09%	45,90	46,16	46,00	11.789.399	256.298
HUBVC	3,54	3,51	3,56	-0,28%	3,38	3,67	3,47	13.567.152	3.912.277
HUNER	3,36	3,35	3,36	1,82%	3,34	3,43	3,38	38.553.810	11.395.632
HURGZ	5,66	5,65	5,66	0,89%	5,61	5,86	5,73	17.356.011	3.030.949
ICBCT	14,58	14,57	14,60	0,07%	14,48	14,76	14,61	11.309.763	774.217
ICUGS	2,75	2,74	2,75	0,73%	2,71	2,75	2,73	11.970.441	4.383.064
IDGYO	4,30	4,29	4,30	-0,46%	4,28	4,32	4,30	2.620.169	609.740
IEYHO	76,90	76,80	76,90	0,46%	76,65	77,40	77,03	393.693.792	5.110.739
IHAAS	57,95	57,80	57,95	-9,03%	57,35	62,85	57,94	127.066.079	2.193.127
IHEVA	2,38	2,37	2,38	0,42%	2,35	2,39	2,37	1.231.407	520.444
IHGZT	1,61	1,60	1,61	1,26%	1,59	1,62	1,60	10.096.655	6.296.719
IHLAS	2,35	2,34	2,35	0,86%	2,33	2,36	2,35	59.073.052	25.181.678
IHLGM	2,06	2,05	2,06	0,49%	2,05	2,08	2,06	10.025.710	4.862.916
IHYAY	1,97	1,96	1,97	1,03%	1,94	1,97	1,95	4.914.050	2.514.636
IMASM	4,66	4,66	4,67	0,65%	4,56	4,69	4,63	68.318.215	14.769.157
INDES	8,66	8,66	8,67	0,46%	8,60	8,75	8,64	10.994.702	1.272.387
INFO	4,45	4,45	4,46	1,60%	4,35	4,48	4,42	55.146.093	12.480.380
INGRM	423,75	423,50	424,25	-0,29%	422,50	428,00	423,88	3.559.313	8.397
INTEK	269,50	-	-	-0,92%	269,50	269,50	269,50	531.454	1.972
INTEM	364,00	363,50	364,00	-0,27%	363,50	376,75	369,03	11.705.275	31.719
INVEO	9,34	9,33	9,34	2,64%	9,13	9,65	9,41	89.199.990	9.478.433
INVES	238,40	238,40	238,70	0,17%	237,80	240,90	238,68	6.128.801	25.678
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	82,50	-	-	-0,12%	82,50	82,50	82,50	369.353	4.477
ISBTR	460.000,00	-	-	0,00%	460.000,00	460.000,00	460.000,00	920.000	2
ISCTR	17,17	17,16	17,17	-1,66%	17,16	17,53	17,36	2.382.656.983	137.228.497
ISDMR	43,14	43,14	43,18	2,47%	42,22	43,24	42,83	89.909.118	2.099.190
ISFIN	21,10	21,08	21,10	0,00%	21,06	21,32	21,20	13.620.769	642.402
ISGSY	84,95	84,95	-	9,97%	79,35	84,95	83,15	251.678.477	3.026.827
ISGYO	24,38	24,38	24,40	1,41%	24,10	24,48	24,26	32.920.178	1.356.810
ISKPL	11,40	11,39	11,40	0,00%	11,35	11,49	11,41	35.798.358	3.138.751
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,94	47,90	47,94	-0,08%	47,74	48,30	48,04	115.202.408	2.397.885
ISSEN	7,70	7,69	7,71	1,32%	7,60	7,72	7,68	2.652.820	345.307
ISYAT	9,18	9,18	9,19	0,33%	9,13	9,24	9,18	7.656.638	834.030
IZENR	9,81	9,81	9,82	0,31%	9,76	9,86	9,81	59.035.187	6.018.050
IZFAS	55,05	55,00	55,05	0,09%	54,90	55,90	55,28	43.367.140	784.546
IZINV	65,10	65,10	65,55	-0,46%	64,75	65,90	65,18	3.140.796	48.185
IZMDC	7,77	7,77	7,78	0,78%	7,67	7,78	7,72	13.802.654	1.786.969
JANTS	19,60	19,59	19,60	0,72%	19,48	19,68	19,56	18.861.054	964.254
KAPLM	405,75	405,00	405,50	-1,81%	402,00	413,50	405,53	19.963.100	49.227
KAREL	9,43	9,43	9,44	1,18%	9,33	9,47	9,39	21.614.549	2.301.075
KARSN	10,19	10,18	10,19	1,60%	10,04	10,27	10,15	83.710.135	8.251.150
KARTN	81,10	81,00	81,10	1,12%	80,35	81,45	81,00	5.929.871	73.208
KATMR	2,91	2,91	2,92	0,69%	2,90	2,93	2,91	59.766.589	20.527.941
KAYSE	4,91	4,91	4,92	1,24%	4,86	4,93	4,91	14.681.873	2.993.399
KBORU	17,10	17,12	17,13	3,39%	16,55	17,34	16,91	85.811.364	5.074.425
KCAER	11,43	11,43	11,44	0,26%	11,32	11,50	11,41	80.118.547	7.021.694
KCHOL	209,40	209,30	209,40	0,19%	209,10	211,70	210,27	2.405.266.974	11.439.206
KENT	899,50	-	-	5,51%	899,50	899,50	899,50	1.733.337	1.927
KERVN	2,01	-	-	-0,99%	2,01	2,01	2,01	134.670	67.000
KFEIN	9,57	9,56	9,57	1,06%	9,52	9,64	9,56	13.895.135	1.452.822
KGYO	7,25	7,25	7,26	-2,03%	7,20	7,48	7,31	25.871.341	3.537.518
KIMMR	16,00	15,99	16,04	0,63%	15,12	16,07	15,82	5.584.906	352.960
KLGYO	7,15	7,15	7,16	-0,28%	7,13	7,22	7,17	41.972.361	5.856.329
KLKIM	40,72	40,68	40,72	0,94%	40,36	40,88	40,61	19.887.801	489.724
KLMSN	30,38	30,36	30,38	2,43%	29,72	30,64	30,31	26.538.684	875.580
KLNMA	9,25	-	-	1,76%	9,25	9,25	9,25	236.939	25.615
KLRHO	623,50	622,50	623,50	3,06%	604,00	632,00	622,45	634.779.247	1.019.809
KLSER	28,38	28,38	28,40	1,87%	27,88	28,48	28,26	14.631.123	517.800
KLSYN	7,36	7,36	7,37	1,94%	7,22	7,40	7,30	12.798.438	1.754.208
KLYPV	68,80	68,80	-	9,99%	68,80	68,80	68,80	103.961.203	1.511.064
KMPUR	15,78	15,78	15,80	0,96%	15,70	15,91	15,79	9.452.172	598.613
KNFRT	12,33	12,33	12,35	1,23%	12,23	12,52	12,35	12.528.681	1.014.122
KOCMT	2,79	2,79	2,80	0,72%	2,76	2,80	2,78	17.956.488	6.456.973
KONKA	15,61	15,60	15,61	-0,13%	15,47	15,80	15,61	7.820.758	500.972
KONTR	9,95	9,94	9,95	3,54%	9,85	10,23	10,04	779.889.572	77.710.766
KONYA	4.482,50	4.480,00	4.485,00	0,73%	4.462,50	4.495,00	4.477,45	16.338.198	3.649
KOPOL	5,84	5,83	5,84	1,21%	5,78	5,86	5,83	14.046.061	2.410.758
KORDS	55,05	55,05	55,10	1,38%	54,00	55,25	54,90	12.579.923	229.147
KOTON	18,00	18,00	18,02	1,35%	17,77	18,23	18,02	24.415.792	1.354.953
KRDMA	29,32	29,28	29,32	1,10%	29,02	29,58	29,34	48.001.796	1.636.305
KRDMB	33,96	33,96	34,04	-0,35%	33,88	34,20	34,05	16.445.002	483.001
KRDMD	30,14	30,14	30,16	-0,46%	30,02	30,60	30,29	700.614.472	23.127.965
KRGYO	3,15	3,15	3,16	1,29%	3,08	3,17	3,14	17.574.982	5.599.237
KRONT	15,25	15,25	15,26	-1,99%	15,15	15,53	15,30	5.939.665	388.212
KRPLS	8,73	8,73	8,74	0,58%	8,69	8,77	8,73	4.153.221	476.031
KRSTL	11,97	11,96	11,97	0,67%	11,84	12,10	11,96	24.377.999	2.037.676
KRTEK	27,16	27,14	27,20	0,74%	26,90	27,24	27,02	5.929.686	219.494
KRVGD	3,05	3,04	3,05	0,99%	3,01	3,07	3,04	10.407.025	3.428.329
KSTUR	3.400,00	-	-	0,00%	3.400,00	3.400,00	3.400,00	367.200	108
KTLEV	36,18	36,16	36,18	-0,33%	35,90	36,88	36,43	543.348.584	14.913.793
KTSKR	72,70	72,70	72,75	0,90%	71,85	73,05	72,38	12.257.133	169.353
KUTPO	110,00	110,00	110,10	0,73%	109,40	111,10	110,25	18.649.659	169.165
KUVVA	125,70	-	-	-1,80%	125,70	125,70	125,70	414.810	3.300
KUYAS	53,45	53,40	53,45	0,09%	53,05	54,40	53,72	70.387.987	1.310.176
KZBGY	13,05	13,04	13,05	3,00%	12,48	13,19	12,82	133.707.214	10.427.115
KZGYO	26,66	26,66	26,70	1,21%	26,46	26,88	26,65	4.736.421	177.743
LIDER	71,00	70,90	71,00	1,43%	70,20	72,25	71,22	37.483.168	526.318
LIDFA	3,11	3,10	3,11	-0,64%	3,02	3,14	3,09	10.511.313	3.397.063
LILAK	33,10	33,08	33,10	-0,06%	32,84	33,52	33,10	64.031.110	1.934.459
LINK	227,40	227,40	227,60	0,62%	226,00	228,60	227,33	29.675.658	130.541
LKMNH	16,71	16,70	16,72	-1,42%	16,68	17,00	16,84	13.172.562	782.047
LMKDC	32,42	32,42	32,44	0,87%	31,98	32,86	32,41	75.539.887	2.330.788
LOGO	159,90	159,70	159,90	0,25%	159,30	160,80	159,76	27.762.584	173.779
LRSHO	4,29	4,28	4,29	0,70%	4,26	4,31	4,29	17.899.552	4.175.002
LUKSK	110,20	110,00	110,20	1,47%	108,80	110,40	109,79	3.259.493	29.689
LYDHO	184,90	184,70	184,90	3,59%	178,40	186,30	183,45	101.533.914	553.474
LYDYE	14.000,00	13.970,00	13.995,00	0,43%	13.940,00	14.095,00	13.986,76	5.077.195	363
MAALT	986,00	984,00	986,00	5,57%	934,00	996,00	965,75	35.362.715	36.617
MACKO	28,74	28,74	28,78	2,35%	27,82	28,78	28,37	17.020.454	600.052
MAGEN	42,56	42,56	42,60	1,53%	41,84	42,86	42,50	62.552.786	1.471.804
MAKIM	16,71	16,71	16,73	2,26%	16,50	16,88	16,71	8.394.945	502.292
MAKTK	17,03	17,03	17,04	-1,56%	16,98	17,34	17,11	35.144.489	2.054.194
MANAS	9,91	9,89	9,90	2,91%	9,63	10,14	9,91	124.517.596	12.567.363
MARBL	14,08	14,08	14,10	1,96%	13,79	14,15	13,92	19.389.441	1.392.792
MARKA	34,58	34,56	34,60	1,41%	34,10	34,70	34,56	6.734.988	194.898
MARMR	3,37	3,36	3,37	7,32%	3,10	3,42	3,31	682.228.711	206.404.141
MARTI	2,89	2,88	2,89	0,35%	2,85	2,90	2,87	21.197.197	7.389.083
MAVI	47,78	47,78	47,80	-0,87%	47,70	48,54	48,04	111.738.552	2.326.153
MEDTR	30,16	30,16	30,20	0,13%	30,04	30,34	30,23	9.188.034	303.940
MEGAP	2,95	-	-	-0,34%	2,95	2,95	2,95	452.952	153.543
MEGMT	67,35	67,35	67,40	1,35%	65,80	69,05	67,21	496.125.490	7.382.310
MEKAG	4,83	4,83	4,84	-1,02%	4,80	4,90	4,84	26.410.429	5.462.364
MEPET	23,00	22,74	23,00	-2,95%	22,64	23,70	22,98	8.999.467	391.713
MERCN	17,04	17,03	17,05	2,47%	16,66	17,09	16,95	41.024.292	2.420.681
MERIT	16,64	16,63	16,64	-0,06%	16,56	16,75	16,65	16.987.055	1.020.260
MERKO	16,27	16,25	16,27	-1,33%	16,18	16,53	16,27	24.204.252	1.488.063
METRO	5,43	5,43	5,44	0,18%	5,36	5,46	5,41	8.526.919	1.576.533
MEYSU	14,84	14,83	14,84	0,95%	14,50	15,05	14,74	353.760.191	23.993.654
MGROS	665,00	664,50	665,00	1,68%	657,00	667,50	662,51	968.236.154	1.461.476
MHRGY	3,59	3,57	3,59	2,28%	3,51	3,59	3,55	4.363.487	1.230.004
MIATK	36,82	36,82	36,84	0,88%	36,74	37,10	36,93	159.890.556	4.329.735
MMCAS	99,70	-	-	-6,12%	99,70	99,70	99,70	1.071.077	10.743
MNDRS	15,15	15,15	15,16	1,41%	14,96	15,26	15,18	13.179.789	868.108
MNDTR	6,91	6,91	6,92	0,73%	6,86	6,94	6,90	4.765.338	691.130
MOBTL	10,20	10,18	10,19	-3,23%	10,15	10,59	10,34	40.721.823	3.937.304
MOGAN	9,10	9,09	9,10	2,48%	9,00	9,25	9,13	33.344.154	3.653.868
MOPAS	53,40	53,35	53,40	1,81%	52,30	54,00	53,17	73.634.904	1.385.017
MPARK	447,25	447,00	447,25	-0,94%	445,75	457,00	450,70	98.182.150	217.842
MRGYO	2,72	2,71	2,72	0,00%	2,68	2,74	2,71	28.293.351	10.431.358
MRSHL	1.556,00	1.554,00	1.556,00	0,84%	1.546,00	1.575,00	1.557,39	6.671.865	4.284
MSGYO	6,10	6,09	6,10	0,66%	6,07	6,11	6,09	2.674.279	439.018
MTRKS	24,08	24,08	24,10	0,92%	23,92	24,32	24,11	11.956.177	495.974
MTRYO	10,80	10,79	10,80	-2,17%	10,75	11,03	10,83	3.178.116	293.551
MZHLD	6,69	6,68	6,70	0,60%	6,56	6,81	6,66	2.016.069	302.809
NATEN	8,60	8,60	8,61	2,38%	8,59	8,83	8,67	38.318.583	4.419.576
NETAS	65,80	65,80	65,85	-0,23%	65,00	68,00	66,20	28.024.078	423.329
NIBAS	3,79	3,78	3,79	1,07%	3,72	3,79	3,76	13.299.942	3.535.782
NTGAZ	11,53	11,52	11,53	-0,35%	11,50	11,62	11,54	8.813.606	763.656
NTHOL	47,24	47,18	47,22	-0,17%	47,00	47,62	47,18	17.023.582	360.792
NUGYO	10,84	10,83	10,85	2,46%	10,56	10,87	10,72	17.112.482	1.595.809
NUHCM	246,90	246,30	246,90	3,31%	239,20	248,50	242,91	22.490.676	92.589
OBAMS	8,17	8,17	8,18	-1,33%	8,08	8,30	8,16	195.609.219	23.965.446
OBASE	39,74	39,74	39,78	-0,15%	39,62	40,58	39,95	6.702.229	167.766
ODAS	5,90	5,90	5,91	-0,67%	5,90	6,07	5,96	165.904.277	27.825.835
ODINE	343,75	343,50	344,00	-0,36%	342,75	346,00	344,14	9.784.525	28.432
OFSYM	71,35	71,35	71,40	1,93%	70,25	72,10	71,33	20.495.937	287.326
ONCSM	295,75	295,50	296,00	0,77%	291,00	305,00	298,15	65.015.855	218.067
ONRYT	68,90	68,90	69,00	0,58%	68,65	69,50	69,19	14.591.588	210.901
ORCAY	3,88	3,87	3,88	-1,77%	3,85	3,97	3,90	4.318.499	1.108.292
ORGE	71,80	71,75	71,80	1,27%	71,35	72,50	71,82	22.318.351	310.761
ORMA	163,90	-	-	0,55%	163,90	163,90	163,90	182.093	1.111
OSMEN	8,55	8,53	8,55	2,03%	8,41	8,65	8,55	18.620.832	2.178.607
OSTIM	3,21	3,20	3,21	-2,13%	3,08	3,26	3,20	49.988.279	15.608.144
OTKAR	437,25	437,25	437,50	0,52%	436,00	439,75	438,00	173.058.518	395.115
OTTO	357,50	357,50	358,25	-2,05%	343,00	368,00	359,39	94.887.848	264.026
OYAKC	27,18	27,16	27,18	0,30%	27,10	27,40	27,22	127.291.568	4.677.316
OYAYO	53,05	53,05	53,30	0,66%	52,70	53,40	52,90	2.739.327	51.788
OYLUM	8,39	8,35	8,39	-0,47%	8,31	8,45	8,38	2.973.483	355.035
OYYAT	49,68	49,48	49,66	1,80%	48,80	50,35	49,79	5.491.977	110.298
OZATD	155,80	155,70	156,00	-1,39%	155,20	162,10	159,16	67.785.460	425.895
OZGYO	2,15	2,14	2,15	2,38%	2,11	2,15	2,14	5.947.001	2.784.333
OZKGY	15,31	15,30	15,32	0,59%	15,21	15,33	15,28	13.060.448	854.703
OZRDN	17,55	17,51	17,55	-1,46%	17,38	18,00	17,59	3.279.418	186.398
OZSUB	20,40	20,38	20,40	2,00%	20,14	20,44	20,28	17.275.684	851.890
OZYSR	47,20	47,16	47,26	1,07%	46,56	47,48	47,05	8.311.079	176.664
PAGYO	90,95	90,90	90,95	0,66%	90,35	91,15	90,87	2.398.974	26.401
PAHOL	1,81	1,80	1,81	0,56%	1,79	1,84	1,81	590.781.639	325.883.317
PAMEL	91,40	91,30	91,40	1,39%	89,50	93,50	92,02	7.363.952	80.029
PAPIL	19,27	19,26	19,27	-0,26%	19,24	19,42	19,32	71.750.501	3.714.013
PARSN	101,60	101,50	101,60	-1,07%	101,30	103,70	102,04	7.591.296	74.397
PASEU	148,10	148,10	148,20	0,41%	143,00	150,60	147,05	277.340.675	1.885.987
PATEK	19,36	19,35	19,36	0,52%	19,30	19,50	19,39	95.739.226	4.938.307
PCILT	23,12	23,04	23,10	0,70%	22,96	23,22	23,08	5.225.376	226.432
PEKGY	10,30	10,30	10,31	-0,19%	10,23	10,37	10,29	311.206.348	30.238.560
PENGD	8,92	8,90	8,92	0,68%	8,80	8,92	8,85	10.964.943	1.239.032
PENTA	14,48	14,48	14,49	0,84%	14,39	14,61	14,52	19.108.493	1.315.629
PETKM	18,43	18,42	18,43	0,27%	18,33	18,56	18,44	297.011.978	16.108.540
PETUN	12,92	12,93	12,94	-0,31%	12,86	13,10	12,96	8.963.206	691.742
PGSUS	207,60	207,60	207,70	-0,86%	207,40	211,40	208,99	2.995.872.267	14.334.844
PINSU	11,46	11,46	11,47	-0,35%	11,39	11,68	11,54	18.984.285	1.645.434
PKART	72,65	72,45	72,70	3,12%	70,90	73,30	72,50	11.087.508	152.937
PKENT	147,80	147,70	147,90	0,48%	147,20	148,50	147,87	9.052.451	61.221
PLTUR	21,56	21,56	21,58	1,32%	21,32	21,62	21,49	12.954.343	602.949
PNLSN	44,26	44,26	44,32	8,27%	41,06	44,90	43,30	49.708.555	1.147.887
PNSUT	13,31	13,31	13,33	-1,77%	13,01	13,89	13,49	64.427.982	4.775.756
POLHO	18,09	18,08	18,09	1,86%	17,77	18,15	17,95	15.613.047	869.638
POLTK	6.332,50	6.332,50	6.335,00	0,00%	6.270,00	6.352,50	6.311,18	26.096.738	4.135
PRDGS	6,68	6,68	6,69	1,06%	6,61	6,80	6,71	13.703.640	2.043.916
PRKAB	58,00	58,00	-	9,95%	55,05	58,00	57,51	295.428.086	5.137.202
PRKME	22,60	22,60	22,62	3,01%	21,56	23,04	22,37	167.736.415	7.497.962
PRZMA	12,84	12,70	12,82	-2,51%	12,54	13,00	12,79	9.057.602	708.378
PSDTC	123,80	123,90	124,00	-0,56%	123,70	126,00	124,29	2.037.636	16.394
PSGYO	2,75	2,75	2,76	0,36%	2,74	2,77	2,75	156.693.670	56.903.519
QNBFK	54,85	-	-	0,00%	54,85	54,85	54,85	79.533	1.450
QNBTR	279,50	-	-	0,00%	279,50	279,50	279,50	517.914	1.853
QUAGR	2,65	2,65	2,66	1,15%	2,62	2,67	2,65	63.098.015	23.821.029
RALYH	178,60	178,50	178,60	-1,16%	176,10	180,90	177,62	40.215.630	226.411
RAYSG	226,60	226,60	226,90	0,44%	225,60	232,00	227,43	17.269.938	75.934
REEDR	6,93	6,93	6,94	0,43%	6,91	6,96	6,94	33.489.953	4.829.225
RGYAS	156,30	156,30	156,40	0,64%	154,40	156,60	155,49	47.144.218	303.195
RNPOL	43,98	43,96	44,00	-0,05%	43,30	44,38	43,99	772.419	17.561
RODRG	21,34	21,32	21,34	-1,02%	21,18	21,56	21,39	2.389.722	111.731
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,12	4,12	4,13	2,23%	4,00	4,14	4,07	66.988.844	16.455.122
RUBNS	29,64	29,64	29,68	1,23%	29,06	30,00	29,48	26.887.958	912.002
RUZYE	13,00	13,00	13,02	1,56%	12,66	13,20	12,89	67.543.346	5.242.082
RYGYO	29,08	29,06	29,10	1,32%	28,68	29,20	28,94	27.301.772	943.467
RYSAS	18,26	18,23	18,25	0,50%	18,17	18,40	18,27	16.988.535	930.046
SAFKR	27,40	27,36	27,40	-2,14%	27,32	28,32	27,74	49.715.867	1.792.227
SAHOL	108,70	108,60	108,70	-1,09%	108,40	110,80	109,62	1.111.627.704	10.140.533
SAMAT	5,77	5,75	5,77	0,35%	5,70	5,77	5,72	2.565.417	448.415
SANEL	37,90	37,88	37,90	-2,12%	36,22	39,90	38,58	17.956.917	465.457
SANFM	7,62	7,61	7,62	2,97%	7,41	7,63	7,53	26.220.631	3.480.374
SANKO	22,62	22,58	22,62	1,16%	22,36	22,72	22,58	7.123.102	315.476
SARKY	50,20	50,15	50,20	9,18%	47,76	50,55	49,78	1.392.186.336	27.968.659
SASA	2,59	2,58	2,59	1,17%	2,56	2,60	2,58	2.023.676.874	784.776.648
SAYAS	40,78	40,74	40,78	1,95%	40,00	42,36	40,87	49.987.483	1.223.249
SDTTR	197,70	197,60	197,70	-0,05%	197,50	200,30	198,98	42.301.712	212.591
SEGMN	46,56	46,56	-	9,97%	45,14	46,56	46,42	340.920.338	7.344.996
SEGYO	4,77	4,76	4,77	-0,21%	4,71	4,82	4,76	26.059.955	5.480.802
SEKFK	9,28	9,28	9,45	0,87%	9,04	9,50	9,46	11.897.001	1.258.319
SEKUR	4,26	4,26	-	9,79%	3,81	4,26	4,17	13.550.766	3.253.173
SELEC	80,65	80,60	80,70	1,38%	79,05	80,80	80,21	34.446.884	429.479
SELVA	2,65	2,64	2,65	-1,12%	2,61	2,69	2,65	62.461.848	23.599.477
SERNT	8,23	8,22	8,23	1,23%	8,16	8,29	8,23	18.683.299	2.270.867
SEYKM	5,30	5,28	5,30	-0,38%	5,20	5,39	5,26	2.297.456	436.546
SILVR	2,90	2,89	2,90	-1,69%	2,85	2,96	2,90	2.681.864	926.483
SISE	46,82	46,80	46,82	1,39%	46,58	47,46	47,03	2.230.959.391	47.440.488
SKBNK	9,02	9,01	9,02	1,46%	8,90	9,07	9,00	117.616.337	13.075.617
SKTAS	3,86	3,86	3,87	0,26%	3,81	3,88	3,85	8.022.064	2.081.962
SKYLP	326,00	326,00	327,50	-1,81%	320,00	342,25	328,49	23.100.773	70.324
SKYMD	12,40	12,40	12,42	-2,75%	12,28	13,08	12,69	74.092.693	5.838.714
SMART	23,10	23,10	23,14	1,23%	22,60	23,70	23,25	13.101.631	563.587
SMRTG	8,34	8,34	8,35	5,30%	8,33	8,69	8,46	150.096.391	17.735.200
SMRVA	68,70	68,70	68,75	1,03%	67,05	69,25	68,13	123.410.375	1.811.367
SNGYO	5,18	5,18	5,19	0,78%	5,09	5,20	5,14	56.730.239	11.032.956
SNICA	4,28	4,27	4,28	2,15%	4,19	4,29	4,26	13.426.146	3.153.100
SNPAM	25,56	-	-	8,40%	25,56	25,56	25,56	722.990	28.286
SODSN	11,98	-	-	-0,17%	11,98	11,98	11,98	346.366	28.912
SOKE	12,89	12,88	12,90	-0,77%	12,83	13,00	12,92	4.636.276	358.742
SOKM	66,80	66,75	66,80	0,60%	66,20	67,00	66,62	121.813.318	1.828.598
SONME	163,10	163,10	163,20	2,51%	157,30	163,10	160,51	3.480.142	21.682
SRVGY	3,52	3,51	3,52	0,86%	3,51	3,58	3,54	65.794.618	18.567.738
SUMAS	277,00	-	-	-0,18%	277,00	277,00	277,00	74.513	269
SUNTK	40,82	40,80	40,88	0,54%	40,36	40,96	40,72	10.017.780	245.995
SURGY	53,75	53,70	53,75	2,28%	53,00	54,65	53,81	350.324.772	6.510.033
SUWEN	8,88	8,87	8,88	0,79%	8,82	8,91	8,87	4.345.219	489.875
TABGD	259,75	259,50	259,75	-1,89%	258,50	266,50	261,12	145.560.471	557.443
TARKM	438,00	437,50	437,75	-4,00%	434,25	501,50	473,47	518.511.100	1.095.125
TATEN	10,99	10,98	10,99	3,29%	10,66	11,08	10,96	97.163.992	8.869.290
TATGD	14,42	14,41	14,42	-0,14%	14,36	14,55	14,43	3.706.498	256.956
TAVHL	355,25	355,25	355,50	-0,77%	353,50	360,25	355,68	261.617.483	735.544
TBORG	177,80	177,80	178,00	1,83%	174,60	179,90	177,85	29.825.601	167.697
TCELL	118,20	118,20	118,30	-0,25%	118,00	119,50	118,78	1.237.970.622	10.422.121
TCKRC	96,10	96,00	96,10	0,26%	94,85	99,15	96,92	154.920.471	1.598.525
TDGYO	29,88	29,74	29,88	-5,74%	29,50	31,52	30,44	27.384.494	899.636
TEHOL	12,97	12,96	12,97	-1,89%	12,79	13,17	12,95	388.727.031	30.017.490
TEKTU	8,67	8,67	8,68	-0,23%	8,61	8,74	8,66	23.453.801	2.709.176
TERA	206,00	206,00	206,10	-0,77%	204,80	207,50	205,81	379.051.660	1.841.741
TEZOL	13,05	13,04	13,05	0,38%	13,00	13,40	13,15	33.266.793	2.530.760
TGSAS	161,60	161,60	161,90	0,75%	160,40	163,90	161,77	7.142.563	44.154
THYAO	316,50	316,25	316,50	-0,71%	316,00	321,25	318,12	6.138.826.372	19.297.183
TKFEN	83,70	83,60	83,70	5,75%	78,10	84,40	81,17	280.976.369	3.461.686
TKNSA	25,00	25,00	25,04	0,89%	24,78	25,06	24,94	13.561.193	543.693
TLMAN	102,40	102,30	102,50	0,39%	101,00	103,40	102,44	5.914.257	57.736
TMPOL	394,00	394,00	394,75	-0,44%	392,00	408,25	400,36	33.897.151	84.666
TMSN	111,90	111,90	112,00	-0,62%	111,60	113,30	112,42	45.560.059	405.251
TNZTP	26,96	26,94	26,96	0,60%	26,68	27,38	27,05	37.711.608	1.394.416
TOASO	324,00	323,75	324,00	-0,31%	322,75	328,00	325,15	313.787.445	965.065
TRALT	49,56	49,52	49,56	1,06%	49,52	50,75	50,15	2.228.922.664	44.449.464
TRCAS	49,98	49,98	50,05	0,20%	49,56	50,25	49,88	17.253.075	345.871
TRENJ	105,60	105,50	105,60	3,33%	103,60	108,20	106,09	205.195.513	1.934.109
TRGYO	86,20	86,20	86,25	0,88%	84,80	86,35	85,57	51.360.872	600.195
TRHOL	653,00	653,00	653,50	-0,38%	650,00	669,00	655,69	43.308.049	66.050
TRILC	18,53	18,52	18,54	1,53%	18,30	18,79	18,59	30.266.201	1.627.946
TRMET	137,90	137,90	138,00	-0,79%	137,70	142,40	140,44	397.882.823	2.833.056
TSGYO	7,78	7,78	7,79	2,23%	7,57	7,84	7,72	12.047.055	1.559.683
TSKB	13,76	13,76	13,77	-2,13%	13,70	13,98	13,83	363.156.458	26.250.573
TSPOR	1,09	1,08	1,09	-1,80%	1,08	1,11	1,10	185.772.234	169.542.725
TTKOM	68,05	68,05	68,10	0,59%	67,50	68,50	67,99	294.362.775	4.329.647
TTRAK	597,00	597,00	597,50	-0,25%	596,00	602,50	598,54	46.540.266	77.756
TUCLK	6,14	6,14	6,15	5,86%	5,72	6,28	6,09	246.531.162	40.492.589
TUKAS	2,99	2,98	2,99	1,01%	2,96	3,02	2,99	443.931.921	148.505.482
TUPRS	234,70	234,70	234,80	0,30%	233,80	237,70	235,47	2.329.846.522	9.894.299
TUREX	7,56	7,55	7,56	0,80%	7,49	7,60	7,54	39.908.925	5.290.130
TURGG	28,46	28,42	28,46	2,37%	28,00	28,96	28,42	5.092.303	179.186
TURSG	12,00	12,00	12,01	-0,50%	11,90	12,13	11,99	232.050.817	19.362.269
UCAYM	37,00	37,00	37,06	6,75%	33,76	37,30	35,51	1.266.575.312	35.667.965
UFUK	1.504,00	1.503,00	1.506,00	1,42%	1.485,00	1.523,00	1.506,46	4.418.460	2.933
ULAS	30,30	30,28	30,30	1,00%	30,00	30,70	30,34	4.041.464	133.206
ULKER	136,50	136,50	136,60	-1,09%	136,20	139,50	137,44	237.899.848	1.730.950
ULUFA	4,26	4,25	4,26	-0,47%	4,21	4,31	4,25	22.654.311	5.327.984
ULUSE	191,20	191,10	191,30	1,70%	189,00	193,50	191,33	12.678.274	66.265
ULUUN	7,45	7,43	7,45	0,68%	7,38	7,45	7,42	6.853.217	923.568
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,74	16,73	16,75	-0,36%	16,69	16,90	16,80	7.216.562	429.523
USAK	1,94	1,93	1,94	0,52%	1,91	1,94	1,93	71.918.374	37.271.499
VAKBN	36,68	36,68	36,70	-0,54%	36,40	37,16	36,89	418.554.761	11.346.048
VAKFA	13,17	13,17	13,18	0,23%	13,12	13,33	13,20	83.527.872	6.326.566
VAKFN	2,08	2,08	2,09	0,00%	2,08	2,11	2,09	39.160.973	18.701.458
VAKKO	64,70	64,70	64,80	0,70%	64,15	64,95	64,57	8.418.097	130.378
VANGD	55,50	55,50	55,55	1,83%	54,50	57,00	56,21	9.863.298	175.479
VBTYZ	18,06	18,06	18,07	0,00%	18,04	18,22	18,12	6.311.275	348.328
VERTU	39,44	39,44	39,46	1,08%	39,22	39,58	39,38	11.378.282	288.924
VERUS	264,50	264,50	264,75	-0,75%	263,75	268,50	266,15	8.709.616	32.725
VESBE	8,52	8,51	8,52	2,77%	8,32	8,56	8,43	44.450.702	5.273.267
VESTL	33,28	33,26	33,28	3,55%	32,02	33,54	32,81	101.052.196	3.079.926
VKFYO	46,40	46,40	46,44	-0,09%	45,52	47,48	46,25	9.041.071	195.474
VKGYO	2,97	2,96	2,97	0,00%	2,95	2,99	2,97	38.199.826	12.885.401
VKING	34,60	34,60	34,64	3,22%	33,00	35,24	34,46	18.047.734	523.722
VRGYO	2,46	2,46	2,47	0,00%	2,46	2,48	2,47	14.079.185	5.699.957
VSNMD	90,15	90,10	90,15	0,50%	89,95	90,85	90,43	37.238.347	411.811
YAPRK	261,75	261,50	261,75	1,26%	259,00	262,00	261,03	10.730.483	41.108
YATAS	46,08	46,04	46,08	-0,82%	45,84	46,48	46,08	18.102.430	392.825
YAYLA	28,94	28,94	28,98	0,84%	28,78	29,12	28,93	13.509.765	466.951
YBTAS	19,50	-	-	1,67%	19,50	19,50	19,50	98.768	5.065
YEOTK	45,12	45,10	45,12	2,31%	45,08	47,00	45,93	341.088.565	7.427.050
YESIL	1,91	1,90	1,91	0,53%	1,89	1,93	1,91	14.065.267	7.380.460
YGGYO	141,70	141,60	141,80	1,50%	139,30	141,80	141,00	1.918.315	13.605
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,84	25,80	25,84	1,97%	25,40	25,84	25,56	21.074.832	824.692
YKBNK	40,48	40,48	40,50	-1,17%	40,48	41,26	40,79	1.975.711.150	48.433.511
YKSLN	3,51	3,51	3,52	-2,50%	3,50	3,60	3,53	40.010.901	11.320.379
YONGA	58,95	-	-	-1,75%	58,95	58,95	58,95	227.901	3.866
YUNSA	9,39	9,38	9,39	6,46%	8,95	9,70	9,53	215.161.543	22.587.489
YYAPI	1,80	1,79	1,80	0,56%	1,78	1,80	1,79	36.669.635	20.467.333
YYLGD	13,35	13,34	13,35	0,60%	13,13	13,44	13,26	52.603.139	3.966.706
ZEDUR	8,58	8,58	8,60	3,50%	8,31	8,62	8,50	17.091.803	2.010.412
ZERGY	19,32	19,32	19,35	5,06%	18,60	19,46	19,06	494.674.087	25.960.488
ZGYO	21,40	21,36	21,40	-1,20%	20,52	22,30	21,28	234.504.456	11.020.126
ZOREN	3,58	3,57	3,58	5,92%	3,38	3,62	3,50	421.669.053	120.391.711
ZRGYO	23,18	23,16	23,20	0,09%	23,10	23,60	23,34	9.594.765	411.078

Midas’ın Kulakları

Tümünü Gör

Şub 4, 2026 • 34 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Şub 4, 2026 • 44 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Şub 4, 2026 • 59 dakika once

GESAN neden yükseliyor?

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