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	14,74	14,72	14,74	1,10%	14,53	14,84	14,71	66.431.061	4.515.656
A1YEN	33,84	33,80	33,82	0,59%	33,72	34,58	34,05	51.738.275	1.519.354
ACSEL	106,90	106,90	107,10	1,04%	106,30	107,60	106,99	7.736.414	72.308
ADEL	48,16	48,14	48,16	-0,86%	47,50	50,45	48,86	397.151.210	8.128.439
ADESE	0,97	0,96	0,97	2,11%	0,96	0,98	0,97	100.369.136	103.446.885
ADGYO	58,65	58,50	58,65	-0,59%	58,30	59,60	58,81	14.759.860	250.962
AEFES	17,41	17,40	17,41	-0,51%	17,35	17,73	17,49	499.039.035	28.537.127
AFYON	14,25	14,25	14,26	-0,07%	14,20	14,45	14,28	43.777.147	3.065.850
AGESA	224,70	224,70	225,10	3,60%	218,00	225,80	223,32	39.982.413	179.034
AGHOL	28,20	28,20	28,24	0,86%	28,02	28,48	28,23	92.404.352	3.272.915
AGROT	3,17	3,17	3,18	8,19%	2,95	3,22	3,14	206.833.905	65.806.063
AGYO	8,64	8,64	8,68	4,35%	8,19	8,70	8,63	5.328.996	617.438
AHGAZ	21,84	21,82	21,84	1,11%	21,62	22,00	21,82	40.853.472	1.872.367
AHSGY	18,56	18,56	18,58	1,25%	18,23	18,69	18,51	22.415.001	1.211.264
AKBNK	70,80	70,75	70,80	2,98%	68,95	71,40	70,42	4.827.205.226	68.544.826
AKCNS	199,20	199,00	199,20	0,35%	198,00	200,00	199,07	43.315.469	217.585
AKENR	10,24	10,22	10,23	2,20%	10,16	10,60	10,41	101.223.182	9.722.406
AKFGY	2,82	2,81	2,82	0,71%	2,81	2,85	2,83	17.911.071	6.331.442
AKFIS	43,94	43,94	43,96	-0,68%	43,24	45,10	44,18	189.689.282	4.293.362
AKFYE	24,36	24,38	24,40	1,25%	24,34	25,42	24,90	242.897.710	9.754.931
AKGRT	7,09	7,08	7,09	0,71%	7,06	7,16	7,11	36.912.337	5.188.937
AKHAN	26,64	26,62	26,64	0,99%	26,32	27,14	26,80	162.281.314	6.055.491
AKMGY	323,50	323,50	-	9,94%	299,00	323,50	320,43	55.558.758	173.388
AKSA	10,56	10,55	10,56	0,00%	10,53	10,72	10,61	92.822.502	8.750.603
AKSEN	80,15	80,05	80,10	2,56%	78,50	81,30	80,47	466.412.721	5.795.799
AKSGY	9,08	9,07	9,08	1,45%	8,95	9,11	9,04	14.742.328	1.630.386
AKSUE	29,74	29,74	29,76	1,57%	28,76	30,18	29,63	25.136.499	848.335
AKYHO	2,58	2,57	2,58	-0,77%	2,54	2,60	2,57	2.343.329	911.178
ALARK	89,60	89,55	89,60	0,45%	89,30	90,30	89,83	261.118.461	2.906.796
ALBRK	8,38	8,37	8,38	0,96%	8,30	8,43	8,38	83.855.583	10.008.780
ALCAR	726,00	725,00	726,00	1,33%	718,00	738,00	727,70	7.764.597	10.670
ALCTL	136,00	135,90	136,00	0,97%	134,70	136,50	135,65	15.467.277	114.023
ALFAS	37,62	37,62	37,68	0,80%	37,40	38,00	37,70	37.775.574	1.001.947
ALGYO	5,84	5,84	5,85	-0,34%	5,72	5,93	5,80	111.266.315	19.173.607
ALKA	11,67	11,67	11,68	0,95%	11,40	11,90	11,65	45.024.533	3.866.468
ALKIM	17,79	17,78	17,79	3,91%	17,12	17,82	17,49	37.746.079	2.158.648
ALKLC	343,00	342,75	343,00	0,59%	339,00	348,25	342,06	209.716.399	613.099
ALTINS1	82,21	82,20	82,21	-0,23%	81,50	82,65	82,17	560.407.233	6.819.753
ALTNY	14,85	14,85	14,86	0,61%	14,78	15,00	14,89	114.841.720	7.714.996
ALVES	3,39	3,38	3,39	0,00%	3,36	3,44	3,40	147.240.354	43.369.789
ANELE	19,30	19,30	-	9,97%	17,27	19,30	18,62	77.837.664	4.180.884
ANGEN	10,53	10,52	10,54	0,86%	10,45	10,57	10,53	7.981.807	758.322
ANHYT	111,30	111,20	111,30	0,72%	110,10	112,00	111,18	33.419.126	300.592
ANSGR	25,98	25,96	26,00	-0,15%	25,90	26,24	26,04	53.241.051	2.044.306
ARASE	97,75	97,75	97,80	4,32%	93,80	99,45	97,29	61.114.376	628.153
ARCLK	110,10	110,10	110,20	0,46%	109,50	110,80	110,22	80.977.521	734.685
ARDYZ	39,68	39,68	39,70	0,05%	39,60	40,60	40,09	72.590.738	1.810.879
ARENA	24,88	24,86	24,88	0,08%	24,74	25,22	24,93	9.932.577	398.448
ARFYE	28,54	28,54	28,56	0,63%	28,22	29,36	28,58	135.166.499	4.728.834
ARMGD	121,70	121,70	121,90	4,82%	115,00	122,70	119,76	199.438.243	1.665.317
ARSAN	3,71	3,71	3,72	0,54%	3,68	3,75	3,72	28.165.437	7.574.408
ARTMS	42,58	42,56	42,58	1,33%	42,08	42,84	42,48	28.309.503	666.408
ARZUM	3,20	3,19	3,20	-1,54%	3,14	3,57	3,38	558.863.491	165.353.792
ASELS	338,50	338,25	338,50	2,42%	327,75	339,50	333,19	4.008.856.123	12.031.846
ASGYO	10,73	10,72	10,73	1,13%	10,60	10,78	10,69	16.306.336	1.525.016
ASTOR	212,60	212,50	212,60	2,95%	207,10	213,40	210,86	2.659.041.125	12.610.235
ASUZU	63,05	63,00	63,05	1,12%	62,35	63,40	63,03	14.456.257	229.354
ATAGY	12,18	12,17	12,18	0,74%	12,03	12,38	12,17	1.554.115	127.735
ATAKP	53,15	53,10	53,15	2,61%	51,95	54,10	53,12	18.905.194	355.876
ATATP	138,90	138,80	138,90	0,29%	138,70	140,10	139,24	57.075.525	409.914
ATATR	16,23	16,23	16,24	4,04%	15,67	16,53	16,19	1.202.495.801	74.275.823
ATEKS	97,55	-	-	-3,80%	95,40	97,55	97,08	418.691	4.313
ATLAS	7,42	7,40	7,42	0,41%	7,29	7,52	7,41	4.915.323	663.714
ATSYH	50,20	-	-	2,45%	49,00	50,20	49,96	615.475	12.319
AVGYO	11,76	11,73	11,76	0,00%	11,68	11,95	11,76	12.104.764	1.029.626
AVHOL	36,86	36,84	36,88	0,77%	36,40	37,26	36,82	12.721.808	345.482
AVOD	4,49	4,48	4,49	0,22%	4,48	4,54	4,51	21.010.057	4.662.326
AVPGY	50,70	50,55	50,70	0,50%	50,50	51,10	50,73	31.756.951	625.986
AVTUR	20,00	19,92	20,00	-0,50%	19,84	20,30	20,03	5.079.612	253.559
AYCES	935,50	934,00	935,50	-2,14%	905,00	955,00	929,83	115.015.140	123.695
AYDEM	32,32	32,32	32,36	1,76%	31,76	32,92	32,40	122.580.623	3.783.362
AYEN	37,84	37,84	-	10,00%	34,52	37,84	37,50	86.171.703	2.298.194
AYES	30,50	-	-	-1,29%	30,50	30,50	30,50	1.527.837	50.093
AYGAZ	252,75	252,50	252,75	1,55%	249,00	255,25	252,18	188.740.320	748.429
AZTEK	3,93	3,93	3,94	1,03%	3,90	3,97	3,94	6.676.406	1.696.326
BAGFS	34,90	34,90	34,94	-2,46%	34,70	35,88	35,04	44.254.761	1.262.830
BAHKM	142,10	141,80	142,10	2,38%	137,50	143,00	140,40	39.169.250	278.991
BAKAB	42,04	41,94	42,04	1,69%	40,82	42,90	41,85	7.130.717	170.384
BALAT	92,95	-	-	-3,23%	92,95	95,00	93,34	1.514.299	16.223
BALSU	15,05	15,05	15,06	4,44%	14,47	15,23	14,97	160.147.672	10.695.946
BANVT	154,80	154,80	154,90	0,39%	154,00	155,80	155,11	10.472.107	67.514
BARMA	49,54	49,48	49,54	1,93%	48,24	49,76	49,26	30.881.860	626.977
BASCM	13,75	-	-	1,48%	13,51	13,75	13,75	684.746	49.815
BASGZ	50,40	50,40	50,45	0,10%	50,35	51,05	50,74	6.449.420	127.108
BAYRK	4,69	4,68	4,69	0,86%	4,65	4,78	4,71	21.126.700	4.484.020
BEGYO	4,60	4,59	4,60	-1,29%	4,54	4,73	4,62	68.733.120	14.864.208
BERA	17,13	17,12	17,13	0,47%	17,08	17,25	17,15	106.494.544	6.209.468
BESLR	13,62	13,61	13,62	-0,22%	13,49	13,76	13,65	26.101.811	1.912.007
BESTE	24,56	24,56	24,58	2,33%	24,12	25,10	24,72	249.449.343	10.089.883
BEYAZ	29,04	29,04	29,06	3,64%	27,84	29,38	28,92	22.638.524	782.905
BFREN	138,20	138,10	138,20	1,17%	136,60	138,50	137,72	9.446.824	68.594
BIENY	24,64	24,60	24,64	3,44%	23,80	25,00	24,53	93.901.280	3.828.103
BIGCH	6,98	6,97	6,98	1,90%	6,80	7,18	7,02	25.081.333	3.574.622
BIGEN	9,25	9,24	9,25	1,43%	9,15	9,35	9,28	45.801.359	4.936.796
BIGTK	230,80	230,70	231,10	-1,24%	230,00	242,40	234,53	111.148.520	473.920
BIMAS	692,00	692,00	692,50	0,14%	685,00	696,00	691,08	1.826.663.331	2.643.217
BINBN	160,70	160,50	160,80	0,94%	159,70	162,50	160,76	26.626.424	165.627
BINHO	9,07	9,06	9,07	0,67%	9,03	9,15	9,10	94.814.597	10.422.754
BIOEN	17,23	17,23	17,24	2,26%	16,85	17,28	17,06	23.053.184	1.351.462
BIZIM	26,28	26,24	26,28	1,00%	26,02	26,44	26,28	4.219.100	160.570
BJKAS	1,48	1,48	1,49	0,00%	1,47	1,50	1,49	18.511.905	12.469.518
BLCYT	59,40	59,40	59,45	3,21%	56,50	60,00	58,54	78.381.536	1.338.857
BLUME	42,68	42,66	42,68	-0,28%	42,40	42,98	42,81	30.366.934	709.376
BMSCH	16,76	16,76	16,78	0,66%	16,55	16,86	16,70	10.445.411	625.514
BMSTL	86,15	86,15	86,30	0,64%	85,65	87,10	86,41	49.198.641	569.382
BNTAS	6,36	6,35	6,36	1,44%	6,27	6,39	6,33	19.717.247	3.116.231
BOBET	19,36	19,34	19,36	0,31%	19,30	19,45	19,37	24.855.350	1.283.255
BORLS	3,04	3,03	3,04	3,40%	2,87	3,07	2,97	62.409.453	21.038.273
BORSK	6,80	6,80	6,81	1,49%	6,55	6,93	6,82	35.323.070	5.180.403
BOSSA	6,48	6,48	6,49	0,31%	6,45	6,52	6,49	5.553.827	856.340
BRISA	82,45	82,45	82,60	1,79%	81,20	83,35	82,72	10.956.279	132.450
BRKO	10,80	-	-	-1,64%	10,80	10,80	10,80	6.393.200	591.963
BRKSN	8,92	8,93	8,96	-1,76%	8,89	9,05	8,95	4.306.940	481.451
BRKVY	90,65	90,65	90,75	0,44%	89,85	92,45	90,78	19.537.884	215.220
BRLSM	14,92	14,92	14,93	0,95%	14,82	15,09	14,99	17.500.576	1.167.428
BRMEN	8,45	-	-	0,00%	8,45	8,45	8,45	550.408	65.137
BRSAN	522,00	521,50	522,00	0,48%	517,00	528,00	523,08	400.022.588	764.750
BRYAT	2.206,00	2.205,00	2.206,00	2,60%	2.160,00	2.244,00	2.212,45	104.137.840	47.069
BSOKE	33,88	33,86	33,92	1,68%	33,14	34,26	33,78	89.521.577	2.649.994
BTCIM	6,23	6,23	6,24	2,81%	6,04	6,26	6,17	270.558.180	43.823.283
BUCIM	6,05	6,05	6,06	0,33%	6,05	6,11	6,07	17.288.668	2.846.296
BULGS	46,26	46,24	46,26	1,80%	45,62	46,74	46,23	156.126.835	3.376.958
BURCE	42,02	42,04	42,06	0,05%	41,74	42,48	42,00	54.896.913	1.307.046
BURVA	812,00	811,50	812,00	0,74%	744,50	819,50	784,71	20.070.426	25.577
BVSAN	111,10	111,20	111,30	0,63%	111,10	113,50	112,43	45.553.889	405.176
BYDNR	39,82	39,72	39,92	-0,70%	38,06	40,94	40,09	16.295.554	406.457
CANTE	1,67	1,67	1,68	0,60%	1,67	1,70	1,68	384.471.828	228.497.902
CASA	85,70	-	-	-2,72%	85,00	85,70	85,33	1.009.505	11.830
CATES	48,28	48,24	48,28	4,28%	46,56	49,10	47,87	123.604.587	2.582.049
CCOLA	67,05	67,05	67,10	0,83%	66,35	67,50	66,94	115.031.967	1.718.513
CELHA	9,18	9,18	9,20	0,44%	9,14	9,26	9,20	4.625.781	502.848
CEMAS	5,08	5,08	5,09	0,59%	5,02	5,15	5,09	57.301.356	11.250.397
CEMTS	10,52	10,52	10,53	0,29%	10,49	10,68	10,56	18.230.854	1.725.682
CEMZY	72,25	72,15	72,25	-0,48%	71,60	78,00	73,38	141.724.808	1.931.376
CEOEM	21,26	21,24	21,28	2,31%	20,76	21,64	21,32	20.692.189	970.441
CGCAM	36,10	36,08	36,10	0,95%	35,86	36,46	36,20	66.193.722	1.828.735
CIMSA	50,00	50,00	50,05	2,00%	49,34	50,50	49,97	189.762.428	3.797.915
CLEBI	1.801,00	1.800,00	1.801,00	1,46%	1.782,00	1.819,00	1.798,05	37.861.621	21.057
CMBTN	1.704,00	1.701,00	1.704,00	-0,35%	1.697,00	1.725,00	1.708,27	14.079.523	8.242
CMENT	325,00	-	-	0,85%	325,00	325,00	325,00	1.216.475	3.743
CONSE	3,53	3,53	3,54	5,06%	3,35	3,54	3,45	39.378.776	11.401.898
COSMO	217,50	217,40	217,50	-5,06%	216,80	227,00	219,94	13.334.641	60.630
CRDFA	25,00	24,98	25,00	-2,72%	24,76	25,70	24,98	26.034.607	1.042.270
CRFSA	133,10	133,10	-	10,00%	121,00	133,10	128,98	30.167.645	233.886
CUSAN	27,02	27,02	27,04	4,32%	26,70	28,26	27,40	63.349.967	2.312.146
CVKMD	34,16	34,10	34,14	1,91%	33,80	34,60	34,17	452.197.400	13.233.396
CWENE	31,06	31,04	31,06	3,67%	30,18	31,36	30,78	920.319.917	29.901.958
DAGI	5,72	5,71	5,72	0,88%	5,66	5,73	5,70	5.155.751	904.946
DAPGM	13,96	13,96	13,97	0,50%	13,91	14,24	14,05	132.122.038	9.401.397
DARDL	1,98	1,97	1,98	1,54%	1,95	1,99	1,98	14.256.950	7.213.518
DCTTR	10,38	10,38	10,39	2,77%	10,13	10,46	10,30	66.088.045	6.417.947
DENGE	2,46	2,46	2,47	1,23%	2,44	2,49	2,47	20.940.112	8.492.866
DERHL	15,17	15,16	15,17	1,54%	14,83	15,40	15,08	51.659.857	3.426.902
DERIM	36,74	36,76	36,82	2,45%	35,88	37,12	36,59	13.832.222	378.031
DESA	13,36	13,35	13,38	0,07%	13,15	13,60	13,35	7.545.274	565.419
DESPC	39,06	39,00	39,08	0,88%	38,74	39,40	39,09	5.150.282	131.747
DEVA	61,85	61,80	61,85	1,56%	60,95	62,60	62,03	11.275.523	181.780
DGATE	72,75	72,65	72,80	-0,21%	72,40	73,60	72,85	4.319.044	59.289
DGGYO	28,36	28,34	28,40	2,46%	27,60	28,84	28,09	1.793.032	63.835
DGNMO	3,91	3,91	3,92	3,71%	3,77	3,93	3,86	13.425.212	3.478.613
DIRIT	27,92	-	-	2,05%	27,40	27,92	27,84	1.337.861	48.052
DITAS	34,50	34,50	34,58	-2,10%	33,52	35,66	34,60	43.477.153	1.256.736
DMLKTG	5,93	5,93	5,94	2,24%	5,79	5,98	5,88	62.381.697	10.609.440
DMRGD	4,62	4,61	4,62	0,87%	4,56	4,65	4,61	61.287.466	13.297.544
DMSAS	8,58	8,58	8,60	1,78%	8,43	8,72	8,58	10.391.196	1.210.800
DNISI	19,57	19,57	19,60	0,82%	19,44	19,67	19,60	10.592.585	540.443
DOAS	194,70	194,50	194,60	0,52%	193,60	195,40	194,62	108.218.623	556.058
DOCO	8.847,50	8.845,00	8.847,50	0,83%	8.730,00	8.917,50	8.846,70	29.539.133	3.339
DOFER	34,12	34,10	34,14	1,25%	33,52	34,88	34,17	17.447.501	510.688
DOFRB	104,00	103,90	104,00	0,00%	103,80	105,90	104,88	280.003.681	2.669.866
DOGUB	91,70	91,70	91,75	5,89%	81,10	93,00	87,77	33.497.716	381.675
DOHOL	19,61	19,61	19,62	0,77%	19,55	19,78	19,68	77.436.608	3.934.086
DOKTA	23,06	23,16	23,26	0,26%	22,80	23,42	23,31	3.653.979	156.733
DSTKF	1.969,00	1.969,00	1.970,00	0,61%	1.962,00	1.978,00	1.969,38	261.730.694	132.900
DUNYH	110,10	110,00	110,10	4,06%	104,50	116,30	111,79	320.233.951	2.864.518
DURDO	3,66	3,65	3,66	0,83%	3,63	3,67	3,65	6.176.661	1.691.816
DURKN	20,68	20,66	20,68	2,99%	20,20	21,02	20,73	58.493.823	2.821.411
DYOBY	13,25	13,24	13,25	1,92%	13,10	13,37	13,26	14.644.839	1.104.405
DZGYO	7,73	7,72	7,74	1,71%	7,61	7,79	7,72	10.812.302	1.400.659
EBEBK	60,35	60,25	60,35	-0,98%	60,20	61,80	60,68	16.037.293	264.296
ECILC	107,60	107,50	107,60	1,70%	106,40	109,10	107,81	197.025.121	1.827.447
ECOGR	34,24	34,22	34,24	-0,47%	34,08	35,10	34,47	77.930.572	2.260.833
ECZYT	324,50	324,00	324,50	-0,69%	324,00	332,75	328,20	88.569.991	269.870
EDATA	17,39	17,34	17,40	-6,00%	17,00	18,44	17,56	59.043.061	3.362.610
EDIP	35,20	35,16	35,20	2,03%	34,66	35,68	35,30	19.663.756	556.979
EFOR	6,96	6,95	6,96	-5,18%	6,75	7,25	7,01	819.384.990	116.948.168
EGEEN	5.585,00	5.580,00	5.585,00	1,27%	5.515,00	5.600,00	5.564,56	21.406.873	3.847
EGEGY	29,86	29,86	29,90	0,20%	29,86	30,22	30,01	21.304.615	709.903
EGEPO	14,06	14,06	14,09	0,36%	13,90	14,17	14,04	10.245.329	729.874
EGGUB	120,50	120,50	120,60	-0,08%	120,20	122,40	121,00	37.117.182	306.749
EGPRO	29,70	29,70	29,74	2,41%	29,04	30,00	29,64	23.916.934	806.961
EGSER	2,79	2,79	2,80	0,72%	2,77	2,82	2,79	5.443.171	1.949.127
EKGYO	19,81	19,80	19,81	1,54%	19,52	19,98	19,79	1.232.250.335	62.278.831
EKIZ	91,80	-	-	0,11%	91,80	91,80	91,80	720.355	7.847
EKOS	5,55	5,54	5,55	0,91%	5,50	5,63	5,57	58.484.605	10.498.109
EKSUN	5,43	5,43	5,44	0,93%	5,39	5,45	5,42	13.282.713	2.449.122
ELITE	28,90	28,90	28,92	0,63%	28,68	29,18	28,94	15.526.606	536.472
EMKEL	20,58	20,56	20,58	0,39%	20,24	20,96	20,54	137.039.493	6.671.419
EMNIS	146,50	-	-	-1,01%	146,50	146,50	146,50	771.909	5.269
EMPAE	42,64	42,62	42,64	-2,25%	42,32	43,94	42,87	268.190.445	6.255.493
ENDAE	17,34	17,34	17,36	1,40%	17,04	17,76	17,42	113.503.275	6.514.077
ENERY	8,52	8,52	8,53	1,07%	8,43	8,69	8,56	53.719.876	6.273.930
ENJSA	120,20	120,10	120,20	4,16%	117,30	121,50	120,09	303.609.787	2.528.248
ENKAI	96,00	95,95	96,00	2,51%	94,00	96,50	95,43	457.500.035	4.794.260
ENSRI	31,60	31,60	31,64	1,41%	30,76	31,66	31,24	42.666.555	1.365.705
ENTRA	11,69	11,69	11,70	5,79%	11,17	11,75	11,54	192.103.795	16.651.690
EPLAS	5,77	5,77	5,78	0,87%	5,73	5,82	5,77	5.378.982	931.956
ERBOS	200,00	199,50	200,10	0,50%	198,80	202,70	200,32	5.939.868	29.652
ERCB	57,30	57,25	57,30	-1,21%	57,05	59,00	57,72	58.374.108	1.011.309
EREGL	29,82	29,78	29,82	2,12%	29,24	29,90	29,60	2.633.995.458	88.983.507
ERSU	24,64	24,50	24,62	6,67%	23,18	24,90	24,47	19.556.441	799.261
ESCAR	42,94	42,92	42,94	-1,06%	42,40	43,64	42,96	111.679.384	2.599.382
ESCOM	4,46	4,45	4,46	0,90%	4,39	4,56	4,48	107.682.346	24.063.024
ESEN	3,87	3,87	3,88	1,04%	3,83	3,90	3,87	56.838.704	14.678.815
ETILR	4,06	4,05	4,06	-0,25%	4,04	4,21	4,11	23.676.679	5.764.632
ETYAT	21,66	21,68	21,86	-1,01%	21,54	21,98	21,81	1.696.499	77.786
EUHOL	12,79	-	-	-2,74%	12,79	12,79	12,79	7.165.802	560.266
EUKYO	22,44	22,30	22,44	-2,43%	22,04	23,00	22,66	2.135.120	94.236
EUPWR	40,62	40,60	40,62	0,99%	40,24	40,86	40,62	139.025.483	3.422.258
EUREN	4,56	4,55	4,56	-0,22%	4,50	4,61	4,54	144.450.160	31.842.153
EUYO	18,96	18,87	19,21	3,61%	18,30	19,28	18,91	4.549.272	240.618
EYGYO	2,79	2,78	2,79	2,95%	2,71	2,79	2,75	20.772.055	7.551.127
FADE	15,71	15,70	15,71	1,22%	14,99	16,29	15,84	73.211.958	4.621.402
FENER	2,77	2,76	2,77	3,36%	2,74	2,82	2,77	157.794.934	56.877.684
FLAP	10,89	10,80	10,89	-0,09%	10,72	11,03	10,86	2.629.640	242.256
FMIZP	277,75	277,00	277,75	1,28%	273,75	279,00	275,90	7.975.952	28.909
FONET	4,81	4,80	4,81	0,21%	4,70	4,86	4,78	121.921.088	25.535.803
FORMT	2,75	2,75	2,76	1,85%	2,70	2,77	2,74	85.713.973	31.305.431
FORTE	103,80	103,60	103,80	-0,67%	102,30	105,10	103,59	124.469.985	1.201.547
FRIGO	10,05	10,03	10,05	-0,59%	9,98	10,15	10,07	48.814.608	4.849.161
FRMPL	32,58	32,54	32,60	1,18%	32,20	33,00	32,72	53.979.370	1.649.760
FROTO	100,50	100,40	100,50	0,90%	99,40	101,00	100,19	532.627.603	5.316.395
FZLGY	15,46	15,45	15,46	-0,13%	15,32	15,70	15,51	193.486.160	12.476.197
GARAN	135,20	135,10	135,20	2,27%	132,20	136,30	134,67	2.524.770.191	18.747.249
GARFA	26,96	26,96	26,98	1,43%	26,58	27,12	26,85	8.865.145	330.125
GATEG	299,75	-	-	-1,07%	299,75	302,00	301,36	1.271.718	4.220
GEDIK	5,45	5,44	5,45	0,55%	5,41	5,48	5,45	8.932.029	1.638.403
GEDZA	28,90	28,90	28,92	1,55%	27,30	29,06	28,80	13.553.676	470.667
GENIL	11,11	11,12	11,13	1,37%	11,04	11,27	11,17	130.274.131	11.666.476
GENKM	14,77	14,75	14,77	0,54%	14,31	15,07	14,73	679.937.147	46.153.759
GENTS	8,49	8,48	8,49	2,04%	8,35	8,85	8,51	41.085.678	4.826.030
GEREL	33,02	33,02	-	9,99%	31,00	33,02	32,95	532.376.176	16.157.256
GESAN	48,26	48,26	48,30	1,77%	47,78	48,92	48,48	123.241.298	2.541.961
GIPTA	69,40	69,40	69,45	0,43%	69,05	70,50	69,56	67.812.457	974.889
GLBMD	12,30	12,27	12,30	-0,97%	12,20	12,72	12,39	2.380.784	192.218
GLCVY	64,15	64,10	64,20	0,94%	63,90	64,90	64,46	22.970.650	356.370
GLRMK	192,30	192,10	192,30	2,02%	190,80	194,50	192,56	400.556.246	2.080.164
GLRYH	4,37	4,37	4,38	3,55%	4,25	4,44	4,34	28.292.175	6.516.283
GLYHO	14,44	14,44	14,45	-0,69%	14,37	14,60	14,46	23.056.251	1.594.264
GMTAS	28,28	28,26	28,30	2,02%	27,62	28,32	27,99	45.463.897	1.624.480
GOKNR	22,02	22,00	22,02	0,36%	21,90	22,24	22,07	45.054.763	2.041.930
GOLTS	375,50	375,25	375,50	0,67%	372,25	376,50	374,89	20.079.914	53.562
GOODY	14,51	14,50	14,51	0,55%	14,31	14,55	14,46	18.226.475	1.260.106
GOZDE	19,88	19,87	19,88	-1,78%	19,86	20,38	20,13	51.290.746	2.548.491
GRNYO	14,42	14,30	14,39	0,98%	14,11	14,57	14,30	2.772.288	193.825
GRSEL	308,00	307,75	308,00	0,24%	306,50	313,00	309,22	58.644.714	189.653
GRTHO	244,70	244,70	245,10	1,28%	241,70	248,50	244,39	45.467.021	186.045
GSDDE	9,76	9,76	9,77	1,88%	9,65	9,95	9,85	17.427.607	1.770.273
GSDHO	4,69	4,69	4,70	-1,47%	4,69	4,87	4,80	24.454.155	5.098.356
GSRAY	1,08	1,08	1,09	-0,92%	1,06	1,09	1,08	129.703.566	120.429.242
GUBRF	484,00	483,75	484,25	0,89%	465,75	486,00	476,66	500.698.794	1.051.406
GUNDG	771,50	770,00	771,50	-2,22%	753,50	789,00	771,22	89.234.195	115.706
GWIND	30,80	30,78	30,80	3,36%	30,16	31,68	30,93	212.454.568	6.868.152
GZNMI	63,65	63,60	63,65	6,26%	59,50	64,30	62,64	208.093.572	3.321.844
HALKB	36,90	36,88	36,90	1,04%	36,48	37,34	36,99	925.950.365	25.035.338
HATEK	15,33	15,32	15,33	1,46%	15,11	15,76	15,45	43.324.211	2.804.479
HATSN	38,22	38,22	38,24	1,38%	37,72	38,50	38,20	26.114.853	683.715
HDFGS	3,42	3,42	3,43	8,57%	3,14	3,44	3,34	348.049.136	104.300.339
HEDEF	146,90	146,80	146,90	4,33%	140,90	148,40	145,17	347.907.003	2.396.483
HEKTS	2,95	2,94	2,95	2,79%	2,88	2,95	2,92	151.437.821	51.953.844
HKTM	12,10	12,09	12,11	2,98%	11,77	12,20	11,97	28.519.478	2.381.902
HLGYO	4,97	4,96	4,97	-2,36%	4,96	5,14	5,05	143.558.009	28.409.130
HOROZ	58,20	58,05	58,20	0,87%	57,80	58,45	58,10	25.405.283	437.263
HRKET	61,95	61,95	62,05	1,39%	61,40	62,25	61,96	18.832.590	303.933
HTTBT	37,70	37,68	37,70	0,64%	37,58	38,02	37,77	14.019.216	371.157
HUBVC	3,37	3,36	3,37	-2,60%	3,25	3,43	3,35	8.291.893	2.473.124
HUNER	3,15	3,14	3,15	1,61%	3,11	3,17	3,15	22.148.294	7.042.356
HURGZ	5,96	5,95	5,96	0,17%	5,93	6,01	5,96	11.070.446	1.857.095
ICBCT	14,36	14,35	14,36	0,56%	14,23	14,62	14,41	29.424.575	2.041.717
ICUGS	3,61	3,60	3,61	1,40%	3,54	3,70	3,62	71.317.012	19.681.004
IDGYO	4,32	4,31	4,32	-0,92%	4,21	4,36	4,31	2.154.619	500.223
IEYHO	94,05	94,00	94,05	0,97%	93,60	94,05	93,78	208.760.291	2.226.095
IHAAS	77,65	77,60	77,80	-7,39%	76,80	83,50	78,26	131.672.006	1.682.423
IHEVA	2,17	2,16	2,17	1,88%	2,12	2,18	2,14	1.464.875	684.439
IHGZT	1,43	1,42	1,43	1,42%	1,41	1,43	1,42	5.891.077	4.145.074
IHLAS	2,05	2,04	2,05	1,49%	2,03	2,06	2,04	25.739.952	12.606.894
IHLGM	2,04	2,03	2,04	0,49%	2,03	2,06	2,05	17.685.992	8.644.751
IHYAY	1,74	1,73	1,74	1,16%	1,72	1,75	1,74	4.068.731	2.343.368
IMASM	3,79	3,78	3,79	1,07%	3,76	3,81	3,79	41.164.290	10.867.499
INDES	9,36	9,36	9,37	-1,58%	9,33	9,56	9,42	63.221.481	6.714.672
INFO	3,33	3,32	3,33	1,22%	3,30	3,35	3,33	37.373.824	11.233.853
INGRM	389,75	389,75	390,25	1,04%	380,00	392,75	389,31	5.161.402	13.258
INTEK	241,00	-	-	0,00%	239,50	241,00	240,79	895.248	3.718
INTEM	277,25	277,00	277,25	1,28%	272,50	279,75	275,90	22.408.280	81.220
INVEO	7,38	7,38	7,39	0,96%	7,31	7,59	7,47	32.253.252	4.316.043
INVES	513,00	513,00	514,00	2,60%	499,00	517,50	509,28	32.685.551	64.180
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,05	-	-	0,07%	72,00	72,05	72,04	1.284.621	17.832
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,40	13,39	13,40	1,90%	13,16	13,53	13,38	4.513.762.522	337.327.412
ISDMR	42,78	42,78	42,80	0,90%	42,64	43,00	42,80	69.300.470	1.619.166
ISFIN	19,65	19,64	19,65	0,26%	19,64	19,86	19,75	9.363.040	474.164
ISGSY	131,10	130,90	131,00	0,69%	129,20	134,70	131,81	167.652.382	1.271.890
ISGYO	19,95	19,94	19,95	0,76%	19,80	20,06	19,97	7.767.943	388.944
ISKPL	16,94	16,94	16,95	-0,88%	16,80	17,19	16,96	304.736.582	17.968.033
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,12	41,10	41,12	0,10%	41,06	41,70	41,29	192.183.653	4.654.072
ISSEN	7,86	7,85	7,87	2,48%	7,66	7,99	7,80	5.847.079	749.403
ISYAT	8,19	8,17	8,19	0,86%	8,12	8,19	8,16	4.937.073	604.868
IZENR	9,71	9,70	9,71	1,15%	9,55	10,04	9,81	274.816.024	28.024.795
IZFAS	50,85	50,80	50,85	-0,29%	50,60	51,35	50,97	60.499.289	1.186.979
IZINV	70,00	70,00	70,40	4,87%	66,40	71,75	69,66	35.616.810	511.265
IZMDC	6,52	6,52	6,53	0,93%	6,48	6,57	6,55	23.180.030	3.541.594
JANTS	17,13	17,13	17,14	1,24%	17,04	17,39	17,14	19.401.427	1.132.032
KAPLM	514,00	513,00	514,00	1,18%	505,00	530,00	515,94	70.120.561	135.908
KAREL	8,99	8,98	8,99	2,16%	8,85	9,09	8,99	40.859.135	4.543.766
KARSN	9,58	9,58	9,59	0,84%	9,52	9,66	9,60	40.941.967	4.265.272
KARTN	72,40	72,30	72,35	4,25%	70,85	74,30	72,82	100.048.012	1.373.856
KATMR	2,69	2,68	2,69	0,75%	2,68	2,71	2,70	62.658.416	23.239.379
KAYSE	4,54	4,54	4,55	0,89%	4,51	4,62	4,58	27.168.548	5.937.193
KBORU	20,72	20,72	20,74	0,00%	20,52	21,28	20,91	290.667.559	13.901.901
KCAER	11,31	11,30	11,31	1,25%	11,20	11,40	11,33	69.149.775	6.103.575
KCHOL	193,50	193,50	193,60	1,15%	191,20	194,70	193,18	1.898.038.513	9.825.119
KENT	415,00	-	-	1,59%	415,00	415,00	415,00	486.380	1.172
KERVN	4,50	-	-	4,65%	4,40	4,50	4,47	3.901.367	873.053
KFEIN	8,40	8,40	8,41	1,82%	8,25	8,48	8,40	12.280.781	1.461.870
KGYO	9,11	9,10	9,12	3,52%	8,84	9,29	9,09	68.689.644	7.555.038
KIMMR	18,18	18,18	18,21	1,68%	17,55	18,60	18,27	23.345.877	1.277.801
KLGYO	5,32	5,30	5,32	1,53%	5,22	5,36	5,29	29.306.560	5.539.082
KLKIM	37,16	37,14	37,18	2,03%	36,56	37,40	37,05	46.078.692	1.243.617
KLMSN	31,90	31,90	31,94	1,59%	31,06	32,10	31,69	71.527.360	2.256.942
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	1.089.540	108.954
KLRHO	112,70	112,60	112,70	-4,33%	111,30	121,20	115,60	576.888.268	4.990.339
KLSER	25,74	25,72	25,74	1,10%	25,48	25,86	25,72	14.361.069	558.368
KLSYN	9,75	9,74	9,75	7,73%	8,94	9,76	9,41	41.122.232	4.368.906
KLYPV	61,65	61,65	61,70	2,41%	60,20	63,00	62,02	111.868.513	1.803.861
KMPUR	15,98	15,97	15,98	0,50%	15,85	16,10	15,99	8.654.235	541.221
KNFRT	10,73	10,72	10,73	1,04%	10,63	10,81	10,75	6.866.430	638.876
KOCMT	2,49	2,49	2,50	0,00%	2,49	2,52	2,50	19.633.654	7.850.479
KONKA	16,29	16,28	16,30	0,87%	16,08	16,36	16,21	29.861.218	1.842.744
KONTR	7,77	7,76	7,77	0,00%	7,61	7,81	7,72	260.338.940	33.724.058
KONYA	3.870,00	3.870,00	3.877,50	1,18%	3.832,50	3.895,00	3.867,85	17.834.668	4.611
KOPOL	5,66	5,65	5,66	3,28%	5,58	5,73	5,65	52.618.336	9.317.221
KORDS	57,00	57,00	57,05	0,71%	56,60	57,35	57,00	20.219.571	354.710
KOTON	14,86	14,86	14,87	1,09%	14,70	15,19	14,88	42.576.729	2.860.937
KRDMA	30,16	30,16	30,18	1,21%	30,00	30,38	30,21	91.453.541	3.027.504
KRDMB	64,80	64,80	64,85	-1,22%	63,80	67,90	65,73	238.170.116	3.623.627
KRDMD	32,80	32,78	32,80	2,82%	32,30	32,88	32,59	1.000.391.119	30.693.265
KRGYO	2,73	2,72	2,73	1,49%	2,68	2,76	2,73	14.692.684	5.375.065
KRONT	20,74	20,72	20,74	-2,17%	20,62	21,50	20,95	24.982.188	1.192.663
KRPLS	8,86	8,86	8,87	0,80%	8,80	8,95	8,89	10.287.626	1.157.721
KRSTL	8,97	8,96	8,97	0,11%	8,93	9,05	8,99	27.867.992	3.099.428
KRTEK	24,40	24,28	24,40	2,09%	23,84	24,76	24,23	4.741.851	195.721
KRVGD	2,74	2,73	2,74	0,37%	2,72	2,79	2,74	7.508.010	2.739.556
KSTUR	2.982,50	-	-	0,08%	2.980,00	2.982,50	2.981,71	1.082.360	363
KTLEV	78,20	78,15	78,20	-2,25%	75,70	79,95	77,61	1.415.442.700	18.237.190
KTSKR	83,95	83,85	83,95	5,20%	79,70	85,55	81,82	129.132.625	1.578.236
KUTPO	91,05	91,05	91,10	0,55%	90,60	91,75	91,23	10.795.446	118.334
KUVVA	126,80	126,70	126,80	-1,32%	125,00	129,40	127,12	6.926.363	54.488
KUYAS	78,95	78,95	79,05	3,61%	76,55	79,70	78,89	226.214.002	2.867.497
KZBGY	3,48	3,48	3,49	0,29%	3,45	3,61	3,55	201.438.514	56.693.069
KZGYO	23,14	23,14	23,16	0,09%	23,10	23,48	23,26	23.952.243	1.029.603
LIDER	123,40	123,40	123,60	2,75%	120,30	124,80	123,03	39.564.431	321.581
LIDFA	3,83	3,82	3,83	-0,52%	3,82	3,97	3,87	15.374.417	3.969.513
LILAK	37,12	37,10	37,12	0,71%	36,82	37,38	37,12	62.211.454	1.676.119
LINK	5,22	5,22	5,23	0,19%	5,20	5,26	5,23	52.223.858	9.982.568
LKMNH	15,13	15,11	15,14	1,89%	14,86	15,20	15,06	8.275.959	549.394
LMKDC	30,96	30,92	30,96	-0,13%	30,82	31,18	30,98	58.082.348	1.874.776
LOGO	134,80	134,70	134,90	0,45%	134,30	135,40	134,97	33.814.267	250.527
LRSHO	3,78	3,78	3,79	1,89%	3,71	3,82	3,77	59.518.549	15.787.813
LUKSK	97,95	97,80	97,95	3,00%	95,10	100,40	98,04	14.002.554	142.827
LXGYO	18,08	18,08	18,09	3,91%	17,66	18,55	18,08	1.018.288.584	56.323.654
LYDHO	186,00	185,90	186,00	0,70%	183,20	188,40	186,34	45.344.465	243.337
LYDYE	15.902,50	15.862,50	15.902,50	-1,56%	15.707,50	16.322,50	15.994,82	20.185.465	1.262
MAALT	1.158,00	1.158,00	1.159,00	-0,09%	1.144,00	1.174,00	1.159,22	28.053.135	24.200
MACKO	37,46	37,44	37,48	0,97%	37,12	38,36	37,71	64.410.493	1.707.902
MAGEN	55,60	55,55	55,60	1,83%	54,15	55,75	55,12	215.719.518	3.913.611
MAKIM	16,84	16,83	16,84	-3,27%	16,81	17,84	17,11	48.771.400	2.851.203
MAKTK	13,46	13,46	13,48	1,13%	13,31	13,54	13,46	14.220.861	1.056.859
MANAS	24,74	24,74	24,84	0,73%	23,70	25,02	24,26	169.636.729	6.991.203
MARBL	12,70	12,70	12,71	1,20%	12,55	12,77	12,70	7.983.931	628.568
MARKA	52,95	52,85	52,95	-0,28%	49,94	57,00	53,24	198.112.340	3.721.451
MARMR	3,07	3,06	3,07	9,25%	2,88	3,09	3,00	860.730.734	287.175.762
MARTI	2,01	2,01	-	9,84%	1,85	2,01	1,95	441.430.057	225.909.891
MAVI	41,90	41,90	41,92	1,06%	41,42	42,06	41,78	98.164.478	2.349.326
MCARD	150,90	150,90	151,10	1,07%	146,80	155,60	151,11	641.422.405	4.244.813
MEDTR	28,80	28,80	28,82	1,27%	28,30	29,10	28,66	13.435.183	468.797
MEGAP	2,65	-	-	0,00%	2,65	2,65	2,65	3.458.936	1.305.259
MEGMT	79,20	79,15	79,20	-1,74%	78,50	81,55	79,66	471.926.087	5.924.328
MEKAG	7,18	7,18	7,19	1,56%	7,02	7,23	7,10	116.092.895	16.347.053
MEPET	24,60	24,60	24,68	-0,89%	24,34	25,00	24,53	5.234.193	213.388
MERCN	16,78	16,77	16,79	2,57%	16,44	16,94	16,77	41.323.246	2.464.640
MERIT	16,27	16,26	16,29	2,78%	15,76	16,46	16,21	42.873.644	2.645.199
MERKO	16,92	16,91	16,92	-1,23%	16,76	17,16	16,89	71.823.900	4.252.651
METRO	5,49	5,49	5,50	-0,72%	5,46	5,62	5,53	20.047.724	3.626.136
MEYSU	14,23	14,22	14,24	1,07%	14,09	14,34	14,20	149.753.103	10.547.088
MGROS	606,00	606,00	606,50	0,83%	601,50	609,00	605,40	533.426.058	881.111
MHRGY	3,44	3,44	3,45	0,88%	3,40	3,46	3,44	9.260.056	2.690.340
MIATK	42,04	42,04	42,06	1,30%	41,60	42,40	41,93	395.791.739	9.438.431
MMCAS	88,00	-	-	0,00%	88,00	89,35	88,19	660.521	7.490
MNDRS	12,41	12,40	12,42	1,55%	12,33	12,75	12,46	63.195.700	5.073.552
MNDTR	5,75	5,75	5,76	0,70%	5,71	5,79	5,77	5.131.521	889.867
MOBTL	12,66	12,66	12,67	-1,71%	12,63	13,02	12,86	30.284.908	2.355.826
MOGAN	14,00	14,00	14,01	2,64%	13,61	14,19	13,98	411.685.620	29.445.803
MOPAS	43,18	43,14	43,18	5,57%	40,50	43,96	42,68	435.663.301	10.206.949
MPARK	415,75	415,50	416,00	1,90%	409,00	420,25	415,68	84.072.708	202.252
MRGYO	1,56	1,55	1,56	4,70%	1,50	1,56	1,53	307.665.857	201.519.596
MRSHL	1.401,00	1.400,00	1.402,00	0,57%	1.392,00	1.408,00	1.400,43	11.216.022	8.009
MSGYO	8,96	8,96	8,98	5,41%	8,50	9,03	8,89	50.344.631	5.664.629
MTRKS	21,36	21,34	21,36	0,85%	21,28	21,58	21,44	8.604.961	401.400
MTRYO	9,35	9,34	9,35	1,30%	9,19	9,40	9,31	731.604	78.549
MZHLD	6,07	6,05	6,07	0,17%	5,99	6,12	6,05	901.049	148.920
NATEN	7,38	7,38	7,39	2,64%	7,22	7,40	7,34	27.721.884	3.779.580
NETAS	63,80	63,70	63,80	2,49%	61,70	64,60	62,89	38.277.116	608.681
NETCD	141,20	141,20	141,40	-1,12%	140,50	145,50	142,63	370.786.781	2.599.651
NIBAS	9,12	-	9,12	-9,97%	9,12	10,35	9,40	996.590.132	106.016.091
NTGAZ	12,19	12,18	12,19	0,91%	12,10	12,34	12,21	36.918.424	3.023.876
NTHOL	40,34	40,28	40,34	1,26%	39,86	40,60	40,12	51.912.956	1.294.114
NUGYO	9,14	9,13	9,14	0,99%	9,04	9,20	9,13	4.432.207	485.254
NUHCM	252,75	252,75	253,00	0,30%	250,25	261,00	254,86	42.369.570	166.244
OBAMS	8,56	8,56	8,57	0,82%	8,53	8,64	8,59	160.035.292	18.633.581
OBASE	33,90	33,84	33,90	1,86%	33,28	34,30	33,94	4.857.876	143.115
ODAS	6,24	6,23	6,24	-0,48%	6,18	6,40	6,28	258.073.336	41.073.983
ODINE	873,00	873,00	874,00	-1,30%	871,00	899,00	884,79	167.629.457	189.457
OFSYM	61,10	61,00	61,10	2,60%	57,65	61,15	60,22	26.436.612	439.031
ONCSM	243,40	243,10	243,40	0,12%	241,10	245,00	243,61	27.057.902	111.071
ONRYT	57,45	57,45	57,55	2,59%	56,10	58,10	57,30	36.068.553	629.432
ORCAY	3,36	3,35	3,36	0,00%	3,29	3,40	3,33	3.233.559	969.925
ORGE	76,25	76,20	76,30	3,74%	74,55	77,10	75,91	120.185.546	1.583.213
ORMA	151,40	-	-	0,00%	151,40	151,40	151,40	343.678	2.270
OSMEN	7,11	7,10	7,11	0,85%	7,03	7,20	7,12	22.151.044	3.112.071
OSTIM	2,73	2,73	2,74	0,74%	2,72	2,74	2,73	14.028.526	5.141.220
OTKAR	376,50	376,25	376,50	1,69%	372,00	380,00	375,84	120.788.379	321.384
OTTO	319,25	318,75	319,25	-0,85%	317,00	322,00	318,86	16.801.745	52.694
OYAKC	23,94	23,92	23,94	1,44%	23,66	24,10	23,91	197.129.626	8.246.071
OYAYO	54,05	54,00	54,25	0,37%	53,35	54,50	54,01	4.775.118	88.418
OYLUM	7,60	7,60	7,61	0,26%	7,51	7,67	7,57	1.949.830	257.675
OYYAT	55,95	55,90	55,95	3,32%	54,50	58,40	56,69	29.047.705	512.419
OZATD	219,90	219,60	219,90	-0,09%	217,20	220,20	218,34	16.952.702	77.642
OZGYO	2,00	2,00	2,01	0,50%	2,00	2,03	2,01	5.555.334	2.760.487
OZKGY	12,33	12,32	12,33	0,41%	12,28	12,39	12,33	22.143.020	1.795.478
OZRDN	34,88	34,40	34,86	1,87%	34,28	35,92	35,04	6.117.424	174.580
OZSUB	21,90	21,86	21,90	3,30%	21,12	22,14	21,81	21.168.803	970.580
OZYSR	44,20	44,14	44,20	0,68%	43,72	44,34	44,06	11.213.768	254.521
PAGYO	120,30	120,30	120,50	1,86%	118,40	122,90	120,29	7.931.516	65.936
PAHOL	1,55	1,54	1,55	1,97%	1,52	1,56	1,54	301.648.254	195.798.585
PAMEL	86,05	85,85	86,05	6,10%	81,30	87,00	85,12	25.084.519	294.702
PAPIL	15,41	15,40	15,42	0,39%	15,33	15,44	15,39	37.233.959	2.419.821
PARSN	81,95	82,00	82,10	0,61%	81,00	82,50	82,13	8.769.279	106.773
PASEU	117,80	117,80	117,90	-0,51%	116,70	119,00	118,21	89.105.425	753.819
PATEK	18,00	17,99	18,00	1,58%	17,74	18,07	17,92	110.223.994	6.149.486
PCILT	27,44	27,42	27,44	-0,87%	27,28	28,00	27,56	19.366.760	702.695
PEKGY	14,10	14,09	14,10	0,57%	13,91	14,30	14,11	1.234.124.391	87.481.689
PENGD	10,43	10,42	10,43	0,58%	10,25	10,60	10,43	110.363.468	10.586.024
PENTA	13,21	13,21	13,22	0,69%	13,14	13,27	13,22	14.921.141	1.128.346
PETKM	20,12	20,12	20,14	1,21%	19,96	20,34	20,11	981.885.671	48.825.311
PETUN	11,65	11,63	11,65	1,57%	11,54	11,75	11,68	14.554.738	1.246.605
PGSUS	178,60	178,50	178,60	1,13%	176,60	180,10	178,51	1.575.908.222	8.828.296
PINSU	11,70	11,63	11,64	1,65%	11,44	11,78	11,58	54.752.933	4.727.805
PKART	81,05	81,05	81,20	0,25%	79,85	84,00	81,64	54.695.167	669.935
PKENT	159,10	158,90	159,20	1,92%	156,60	160,50	158,74	33.656.994	212.020
PLTUR	24,58	24,58	24,60	0,33%	24,52	25,00	24,73	29.236.858	1.182.341
PNLSN	44,84	44,82	44,84	-1,45%	44,78	46,14	45,54	34.694.926	761.885
PNSUT	11,45	11,43	11,45	1,87%	11,29	11,52	11,42	16.093.838	1.409.340
POLHO	24,10	24,08	24,10	6,07%	22,56	24,28	23,47	204.600.664	8.719.532
POLTK	5.455,00	5.455,00	5.462,50	0,09%	5.440,00	5.750,00	5.574,24	107.471.395	19.280
PRDGS	7,25	7,24	7,25	2,69%	7,07	7,34	7,20	36.779.942	5.111.100
PRKAB	38,82	38,80	38,82	0,47%	38,64	39,26	38,92	23.956.725	615.594
PRKME	19,15	19,13	19,15	6,63%	18,03	19,66	19,22	96.644.978	5.028.165
PRZMA	13,86	13,77	13,87	-2,87%	13,52	14,23	13,89	12.409.513	893.453
PSDTC	124,40	124,10	124,30	-1,11%	123,00	125,80	124,06	3.956.073	31.888
PSGYO	2,50	2,50	2,51	3,31%	2,42	2,66	2,53	683.793.191	270.723.146
QNBFK	46,96	-	-	9,98%	46,96	46,96	46,96	2.405.949	51.234
QNBTR	316,75	-	-	9,98%	316,75	316,75	316,75	15.263.232	48.187
QUAGR	3,41	3,41	3,42	7,57%	3,18	3,46	3,34	578.167.349	172.931.827
RALYH	200,20	200,10	200,30	-0,65%	198,00	204,30	200,83	124.638.309	620.629
RAYSG	195,90	195,90	196,00	1,50%	193,00	196,00	195,05	18.585.094	95.284
REEDR	7,45	7,44	7,45	1,22%	7,37	7,59	7,48	228.003.908	30.502.754
RGYAS	166,00	165,80	166,00	0,00%	163,90	167,90	165,77	79.349.604	478.671
RNPOL	2,53	2,51	2,53	-1,56%	2,40	2,62	2,51	18.962.782	7.543.042
RODRG	19,81	19,74	19,81	0,46%	19,65	19,87	19,76	1.542.795	78.081
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,60	3,59	3,60	0,56%	3,58	3,62	3,60	46.640.783	12.944.877
RUBNS	46,46	46,44	46,48	3,24%	44,78	46,64	45,92	35.462.388	772.282
RUZYE	11,96	11,94	11,96	0,67%	11,88	12,05	11,95	50.066.485	4.188.147
RYGYO	30,62	30,60	30,64	0,86%	30,44	31,54	30,94	41.876.190	1.353.545
RYSAS	18,64	18,63	18,65	0,76%	18,48	18,97	18,80	20.344.951	1.082.253
SAFKR	27,60	27,56	27,60	-0,79%	27,46	28,20	27,79	64.879.274	2.334.483
SAHOL	91,10	91,05	91,10	2,36%	88,80	91,35	90,27	1.893.857.682	20.981.043
SAMAT	5,41	5,41	5,45	0,19%	5,36	5,50	5,41	1.354.260	250.291
SANEL	34,00	33,98	34,00	-0,29%	33,46	34,42	33,77	6.743.216	199.700
SANFM	7,78	7,77	7,78	1,17%	7,63	7,83	7,74	42.818.769	5.534.748
SANKO	20,28	20,28	20,30	-0,29%	20,26	21,18	20,59	17.848.275	866.707
SARKY	27,08	27,06	27,08	0,45%	26,70	27,60	27,08	98.893.530	3.651.881
SASA	2,39	2,39	2,40	0,84%	2,37	2,41	2,40	1.264.987.576	527.928.843
SAYAS	41,34	41,32	41,38	1,42%	40,74	42,00	41,44	11.436.918	275.987
SDTTR	211,60	211,60	211,90	-0,42%	210,10	213,80	211,75	62.121.684	293.378
SEGMN	57,85	57,85	-	9,98%	56,50	57,85	57,41	101.047.249	1.760.043
SEGYO	4,52	4,51	4,52	1,12%	4,47	4,57	4,53	16.885.520	3.727.393
SEKFK	10,53	10,47	10,53	1,06%	10,40	10,57	10,45	1.221.261	116.859
SEKUR	7,37	7,35	7,36	1,38%	7,00	7,41	7,17	11.278.969	1.573.676
SELEC	82,40	82,40	82,55	0,24%	82,20	83,50	82,85	25.460.992	307.309
SELVA	2,29	2,28	2,29	0,88%	2,28	2,36	2,31	83.104.757	36.030.082
SERNT	9,04	9,03	9,04	1,23%	8,88	9,14	9,02	45.518.461	5.047.481
SEYKM	4,65	4,65	4,71	-1,06%	4,55	4,87	4,68	7.412.115	1.585.638
SILVR	2,49	2,48	2,49	0,81%	2,45	2,51	2,47	2.090.117	845.715
SISE	44,38	44,36	44,38	0,86%	43,94	44,62	44,32	1.018.404.973	22.979.317
SKBNK	10,95	10,95	10,96	1,11%	10,83	11,04	10,97	207.655.209	18.928.451
SKTAS	3,22	3,22	-	9,90%	2,92	3,22	3,14	84.771.237	26.984.086
SKYLP	276,00	276,00	279,00	-1,43%	274,00	281,00	276,69	9.751.999	35.245
SKYMD	12,54	12,53	12,54	-1,03%	12,48	12,76	12,58	42.979.390	3.417.751
SMART	31,40	31,40	31,42	2,41%	30,80	31,86	31,25	102.451.995	3.278.720
SMRTG	6,48	6,48	6,49	0,93%	6,44	6,57	6,50	84.216.995	12.953.132
SMRVA	58,80	58,75	58,80	0,94%	57,25	59,80	58,93	90.135.133	1.529.489
SNGYO	3,57	3,57	3,58	-0,28%	3,52	3,61	3,57	60.671.678	16.980.348
SNICA	3,94	3,93	3,94	1,55%	3,89	3,95	3,93	15.874.041	4.038.644
SNPAM	21,10	-	-	0,76%	20,94	21,10	21,03	376.761	17.916
SODSN	9,42	-	-	1,95%	9,24	9,42	9,36	280.853	30.011
SOKE	15,60	15,60	15,62	0,52%	15,54	15,85	15,66	39.218.136	2.503.714
SOKM	52,15	52,10	52,15	0,19%	51,10	52,80	51,82	167.496.118	3.232.003
SONME	142,40	142,00	142,40	2,52%	138,00	144,50	140,99	1.936.323	13.734
SRVGY	3,18	3,18	3,19	0,95%	3,15	3,20	3,18	39.936.398	12.558.893
SUMAS	254,75	-	-	-0,20%	254,75	254,75	254,75	1.033.266	4.056
SUNTK	34,06	34,02	34,06	1,31%	32,52	34,60	33,94	18.254.031	537.875
SURGY	56,05	56,05	56,15	2,56%	54,65	56,60	55,75	81.177.676	1.456.066
SUWEN	8,85	8,84	8,85	1,49%	8,72	8,96	8,85	13.372.036	1.510.538
SVGYO	13,78	13,76	13,78	4,16%	12,95	14,55	13,90	1.375.368.389	99.162.139
TABGD	243,60	243,60	243,70	0,00%	243,40	246,80	245,24	85.132.809	347.142
TARKM	379,50	379,75	380,00	0,46%	377,00	381,75	380,01	16.232.872	42.717
TATEN	12,56	12,55	12,56	2,78%	12,01	12,74	12,43	287.720.324	23.146.957
TATGD	16,31	16,29	16,31	0,74%	16,12	16,44	16,26	23.595.861	1.451.580
TAVHL	327,00	327,00	327,25	2,03%	318,75	330,25	324,46	277.703.336	855.886
TBORG	145,60	145,60	145,80	0,97%	144,50	146,20	145,32	8.538.696	58.757
TCELL	108,30	108,20	108,30	0,74%	107,00	109,20	108,16	916.626.772	8.475.158
TCKRC	88,00	87,95	88,05	1,03%	87,10	89,35	87,77	73.275.804	834.861
TDGYO	17,20	17,19	17,20	-0,58%	16,94	17,53	17,11	7.501.039	438.348
TEHOL	18,67	18,66	18,67	8,11%	17,32	18,99	18,24	2.137.462.329	117.195.191
TEKTU	10,06	10,04	10,06	8,76%	9,20	10,17	9,95	310.305.675	31.194.031
TERA	345,75	345,50	345,75	0,95%	340,50	346,50	343,48	560.660.325	1.632.310
TEZOL	16,81	16,79	16,81	-0,83%	16,79	17,06	16,92	25.997.983	1.536.272
TGSAS	159,70	159,70	159,80	-2,56%	159,00	165,00	161,03	33.214.119	206.265
THYAO	298,75	298,50	298,75	0,93%	296,50	301,25	299,34	6.790.653.523	22.685.380
TKFEN	101,20	101,10	101,20	0,30%	100,40	103,40	101,73	366.865.840	3.606.305
TKNSA	22,54	22,52	22,56	1,26%	21,90	22,96	22,49	80.313.333	3.571.421
TLMAN	89,90	89,90	90,00	0,95%	89,25	90,65	90,24	4.150.032	45.991
TMPOL	539,50	539,00	539,50	-0,37%	533,50	555,00	538,76	37.781.903	70.127
TMSN	102,30	102,10	102,20	0,79%	101,50	102,90	102,13	32.319.663	316.448
TNZTP	22,66	22,64	22,66	2,07%	22,22	23,14	22,65	115.817.660	5.112.441
TOASO	267,00	266,75	267,00	1,04%	263,00	268,50	266,09	298.797.945	1.122.924
TRALT	44,26	44,24	44,26	1,37%	43,42	44,74	44,13	1.973.488.860	44.718.296
TRCAS	43,62	43,62	43,68	3,76%	42,40	44,12	43,46	75.986.220	1.748.251
TRENJ	93,20	93,15	93,25	0,70%	91,50	94,00	93,42	89.126.909	954.082
TRGYO	89,35	89,25	89,30	0,51%	89,05	90,50	89,94	35.948.234	399.698
TRHOL	995,00	990,00	995,00	-0,60%	974,50	1.018,00	988,77	114.040.048	115.335
TRILC	15,76	15,76	15,77	0,32%	15,71	16,15	15,84	35.192.939	2.221.401
TRMET	123,70	123,60	123,70	0,90%	121,80	125,20	123,66	247.586.002	2.002.202
TSGYO	6,53	6,53	6,55	0,62%	6,50	6,60	6,56	6.208.158	946.242
TSKB	11,49	11,48	11,49	1,41%	11,32	11,57	11,45	109.941.304	9.598.202
TSPOR	0,96	0,96	0,97	0,00%	0,96	1,00	0,98	252.339.932	257.835.629
TTKOM	58,90	58,85	58,90	0,51%	58,35	59,45	58,96	473.338.418	8.027.809
TTRAK	448,75	448,25	448,75	0,62%	446,25	453,00	449,10	39.102.988	87.070
TUCLK	3,98	-	-	-4,10%	3,97	4,31	4,14	101.116.933	24.431.881
TUKAS	2,33	2,33	2,34	0,87%	2,32	2,35	2,33	105.088.104	45.030.324
TUPRS	257,50	257,50	257,75	0,88%	253,75	259,50	256,64	3.662.400.848	14.270.352
TUREX	8,01	8,00	8,01	1,14%	7,84	8,09	7,96	149.825.026	18.819.457
TURGG	29,30	29,28	29,38	0,69%	29,18	29,58	29,41	2.506.032	85.223
TURSG	12,72	12,71	12,72	0,55%	12,65	12,77	12,71	121.331.688	9.545.336
UCAYM	27,74	27,72	27,74	3,28%	26,84	28,26	27,49	176.276.779	6.411.490
UFUK	1.533,00	1.530,00	1.533,00	-0,13%	1.512,00	1.600,00	1.543,66	5.489.247	3.556
ULAS	35,98	35,98	36,00	-7,03%	34,84	37,50	35,97	40.048.424	1.113.272
ULKER	116,90	116,90	117,00	-0,26%	116,10	117,60	116,98	317.150.070	2.711.193
ULUFA	4,63	4,63	4,64	0,43%	4,55	4,77	4,66	63.891.977	13.698.895
ULUSE	166,10	166,10	166,30	2,53%	162,00	168,00	165,67	10.467.855	63.184
ULUUN	7,47	7,46	7,47	0,27%	7,42	7,59	7,51	17.585.415	2.341.543
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,09	13,09	13,11	1,87%	12,85	13,20	13,07	11.497.940	879.653
USAK	1,65	1,64	1,65	1,85%	1,63	1,67	1,65	94.799.920	57.530.801
VAKBN	31,48	31,48	31,50	1,09%	31,08	31,78	31,53	576.419.594	18.279.895
VAKFA	13,71	13,69	13,70	2,70%	13,35	13,89	13,68	194.567.819	14.225.958
VAKFN	1,79	1,78	1,79	1,13%	1,77	1,80	1,79	28.730.472	16.069.162
VAKKO	91,10	91,10	91,20	4,05%	87,40	94,90	92,12	119.460.044	1.296.853
VANGD	75,00	74,95	75,00	0,13%	73,00	76,80	75,27	18.796.545	249.723
VBTYZ	19,80	19,78	19,80	1,54%	19,38	19,80	19,61	16.971.767	865.707
VERTU	40,26	40,24	40,32	1,77%	39,58	41,02	40,38	9.693.121	240.039
VERUS	488,00	488,00	488,75	1,67%	481,25	491,25	488,39	20.515.274	42.006
VESBE	7,05	7,04	7,05	0,14%	7,02	7,12	7,07	29.180.681	4.125.609
VESTL	29,02	29,00	29,02	-0,21%	28,90	29,48	29,17	64.937.976	2.226.099
VKFYO	32,16	32,16	32,20	-1,95%	31,92	32,66	32,17	6.354.352	197.510
VKGYO	2,76	2,75	2,76	0,73%	2,74	2,93	2,85	221.542.242	77.850.076
VKING	26,06	26,02	26,06	1,32%	25,58	26,32	25,98	9.464.585	364.296
VRGYO	2,27	2,26	2,27	1,34%	2,24	2,28	2,26	24.439.062	10.819.039
VSNMD	78,90	78,80	78,90	1,48%	77,75	79,30	78,50	32.011.000	407.811
YAPRK	15,66	15,65	15,66	7,70%	14,54	15,90	15,36	55.513.206	3.614.277
YATAS	41,78	41,78	41,80	-1,00%	41,78	43,00	42,00	17.018.561	405.218
YAYLA	22,44	22,44	22,48	0,36%	22,32	22,94	22,45	11.799.286	525.592
YBTAS	19,00	-	-	2,65%	18,51	19,00	18,92	863.900	45.671
YEOTK	51,45	51,40	51,45	0,78%	50,70	52,40	51,75	235.315.472	4.547.436
YESIL	1,53	1,52	1,53	-1,29%	1,50	1,55	1,52	55.496.765	36.550.527
YGGYO	222,80	222,70	223,00	4,60%	213,00	226,60	221,91	161.406.335	727.337
YIGIT	26,62	26,62	26,64	2,23%	26,10	27,28	26,57	237.848.396	8.953.097
YKBNK	35,20	35,18	35,20	2,27%	34,52	35,54	35,11	2.992.905.877	85.254.426
YKSLN	3,27	3,26	3,27	0,93%	3,26	3,31	3,28	9.385.867	2.859.672
YONGA	53,95	-	-	1,03%	53,35	53,95	53,81	386.110	7.175
YUNSA	8,25	8,24	8,25	1,10%	8,18	8,30	8,25	14.554.537	1.763.668
YYAPI	0,99	-	-	-5,71%	0,99	0,99	0,99	8.310.645	8.394.591
YYLGD	10,96	10,95	10,96	1,11%	10,87	11,04	10,99	31.695.169	2.885.083
ZEDUR	8,80	8,79	8,81	5,14%	8,40	8,97	8,79	41.360.889	4.707.513
ZERGY	23,48	23,22	23,48	2,26%	22,52	24,00	23,38	59.098.404	2.527.723
ZGYO	27,32	27,32	27,34	1,79%	26,82	27,98	27,33	116.358.969	4.256.919
ZOREN	2,90	2,89	2,90	1,40%	2,88	2,93	2,91	83.513.007	28.741.386
ZRGYO	21,64	21,64	21,68	0,37%	21,52	21,82	21,67	12.559.337	579.572

Midas’ın Kulakları

Tümünü Gör

Nis 6, 2026 • 3 saat once

JPMorgan’ın nisan ayı favorileri

Nis 6, 2026 • 3 saat once

Ağaoğlu GYO kaç lot verdi? AAGYO halka arz sonuçları

Nis 6, 2026 • 3 saat once

Geçtiğimiz hafta en çok geri alım yapan hisseler hangileri?

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