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	9,52	9,51	9,52	1,06%	9,09	9,65	9,52	48.443.417	5.089.758
A1YEN	3,13	3,13	3,14	1,29%	2,98	3,16	3,09	33.924.601	10.983.276
AAGYO	17,02	17,01	17,03	1,25%	16,60	17,25	16,98	105.812.413	6.232.140
ACSEL	155,70	155,50	155,70	3,66%	147,80	157,50	153,35	46.331.449	302.124
ADEL	32,18	32,16	32,18	1,39%	30,40	32,36	31,93	39.602.915	1.240.186
ADESE	0,99	0,98	0,99	4,21%	0,94	0,99	0,97	55.452.581	57.080.074
ADGYO	53,65	53,55	53,65	0,85%	50,00	54,75	53,22	22.040.991	414.168
AEFES	18,39	18,37	18,39	-1,02%	17,98	18,56	18,23	205.562.416	11.275.405
AFYON	12,37	12,36	12,38	1,23%	12,14	12,44	12,30	5.549.557	451.331
AGESA	229,70	229,50	229,90	0,66%	221,00	232,00	226,21	16.470.776	72.812
AGHOL	32,74	32,70	32,74	1,61%	31,92	33,10	32,36	41.924.814	1.295.446
AGROT	2,84	2,83	2,84	2,16%	2,74	2,85	2,82	30.127.419	10.702.324
AGYO	8,64	8,52	8,62	0,47%	8,08	8,65	8,30	2.908.885	350.644
AHGAZ	30,82	30,78	30,82	2,39%	29,20	30,90	30,28	39.532.939	1.305.668
AHSGY	19,12	19,13	19,18	3,80%	18,40	19,48	19,07	14.493.971	760.090
AKBNK	62,40	62,40	62,45	0,32%	60,65	63,50	61,84	4.434.468.754	71.712.448
AKCNS	208,40	208,10	208,40	6,11%	194,40	208,40	202,77	127.945.953	631.001
AKENR	11,20	11,19	11,21	1,45%	10,93	11,42	11,16	70.047.228	6.277.263
AKFGY	2,68	2,67	2,68	1,52%	2,62	2,70	2,67	16.507.001	6.194.266
AKFIS	59,25	59,25	59,30	4,77%	55,25	59,75	58,11	115.701.214	1.990.965
AKFYE	20,74	20,72	20,74	3,70%	20,00	20,86	20,49	22.574.977	1.101.678
AKGRT	7,04	7,03	7,04	1,29%	6,93	7,10	7,02	25.188.344	3.588.933
AKHAN	26,68	26,64	26,68	2,30%	25,80	26,80	26,48	32.636.505	1.232.645
AKMGY	245,40	245,30	245,70	-1,01%	242,00	247,60	245,32	2.007.691	8.184
AKSA	10,28	10,27	10,28	0,78%	9,99	10,50	10,23	92.026.634	8.996.429
AKSEN	76,45	76,40	76,45	4,01%	70,05	76,50	74,42	226.278.247	3.040.514
AKSGY	8,91	8,91	8,92	0,34%	8,60	9,00	8,88	6.684.991	753.084
AKSUE	33,36	33,32	33,38	1,09%	31,32	33,74	32,79	18.834.259	574.390
AKYHO	2,52	2,50	2,52	1,20%	2,37	2,54	2,50	1.132.698	453.423
ALARK	91,60	91,55	91,60	0,99%	88,00	92,50	90,58	159.527.172	1.761.234
ALBRK	7,57	7,57	7,58	-1,69%	7,47	7,80	7,60	165.382.936	21.766.605
ALCAR	708,00	709,00	710,00	1,14%	700,00	714,50	707,37	6.103.222	8.628
ALCTL	122,10	122,00	122,10	0,08%	118,00	122,90	121,24	12.591.838	103.858
ALFAS	49,22	49,22	49,28	3,75%	45,72	49,62	48,46	150.026.570	3.096.041
ALGYO	6,20	6,20	6,21	-6,91%	6,00	6,26	6,07	435.976.316	71.771.896
ALKA	10,02	10,00	10,02	2,87%	9,77	10,19	9,99	22.601.873	2.263.524
ALKIM	17,14	17,13	17,15	0,65%	16,88	17,48	17,10	10.022.363	586.195
ALKLC	324,00	323,50	323,75	4,68%	305,00	326,50	318,80	110.252.384	345.836
ALTINS1	78,28	78,27	78,28	-1,99%	77,40	79,87	78,33	284.494.784	3.632.118
ALTNY	16,24	16,24	16,25	1,50%	15,60	16,32	16,06	98.115.368	6.109.075
ALVES	2,70	2,70	2,71	-4,59%	2,59	2,76	2,67	284.163.796	106.346.379
ANELE	71,60	71,50	71,60	-2,39%	68,00	72,00	70,20	48.575.840	691.932
ANGEN	10,80	10,80	10,81	1,22%	10,41	10,96	10,76	19.805.768	1.840.982
ANHYT	103,20	103,10	103,20	3,20%	98,90	104,30	102,28	43.645.249	426.740
ANSGR	27,08	27,06	27,10	0,89%	26,20	27,38	26,85	68.983.254	2.568.909
ARASE	107,00	106,90	107,00	0,38%	105,50	108,00	106,75	7.999.143	74.936
ARCLK	102,40	102,30	102,40	0,39%	100,40	103,20	102,07	88.392.521	866.043
ARDYZ	54,60	54,55	54,60	4,10%	51,55	54,95	53,65	82.550.210	1.538.679
ARENA	28,08	28,08	28,14	0,29%	26,72	28,28	27,66	39.350.313	1.422.755
ARFYE	27,82	27,80	27,82	3,27%	26,68	28,04	27,36	46.779.441	1.709.928
ARMGD	121,60	121,40	121,60	8,09%	111,30	122,50	119,98	57.013.331	475.186
ARSAN	3,26	3,26	3,27	0,00%	3,20	3,32	3,27	36.210.966	11.090.530
ARTMS	40,80	40,76	40,80	4,83%	39,58	42,46	40,43	16.387.692	405.355
ARZUM	2,30	2,30	2,31	5,99%	2,17	2,33	2,26	16.308.007	7.201.965
ASELS	383,50	383,50	383,75	1,52%	370,50	387,50	379,28	3.014.104.899	7.946.886
ASGYO	11,46	11,46	11,47	0,70%	11,22	11,59	11,43	20.494.377	1.792.769
ASTOR	328,75	328,75	329,00	4,78%	313,25	332,50	325,07	3.392.112.747	10.435.106
ASUZU	59,20	59,15	59,25	2,25%	57,80	59,80	58,98	6.182.717	104.833
ATAGY	12,06	11,96	12,06	-0,74%	11,68	12,08	11,97	375.924	31.404
ATAKP	52,55	52,50	52,60	2,54%	50,50	52,90	52,27	8.165.245	156.229
ATATP	195,10	195,10	195,30	7,20%	179,10	196,00	189,76	169.981.077	895.766
ATATR	14,57	14,57	14,59	3,92%	13,65	14,64	14,19	278.451.482	19.627.228
ATEKS	88,20	-	-	-1,89%	88,20	88,20	88,20	164.052	1.860
ATLAS	7,70	7,68	7,70	-0,26%	7,31	7,73	7,55	6.453.583	854.640
ATSYH	65,20	-	-	-3,91%	65,20	65,20	65,20	227.352	3.487
AVGYO	11,64	11,58	11,63	2,83%	11,00	11,71	11,49	2.092.834	182.196
AVHOL	37,16	37,14	37,16	1,53%	35,38	37,50	36,90	12.310.208	333.623
AVOD	4,39	4,39	4,40	2,81%	4,27	4,48	4,39	9.909.345	2.255.847
AVPGY	60,60	60,55	60,60	1,51%	55,00	61,05	59,72	29.802.552	499.052
AVTUR	15,72	15,71	15,72	1,03%	14,97	15,78	15,25	3.769.704	247.149
AYCES	501,00	500,00	501,00	0,60%	480,00	509,00	501,63	32.918.686	65.624
AYDEM	24,40	24,38	24,42	1,24%	23,56	24,60	24,17	15.093.604	624.483
AYEN	32,02	32,02	32,06	2,30%	29,60	32,36	31,71	17.200.090	542.476
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	1.968.810	65.627
AYGAZ	247,70	247,80	248,00	-0,04%	244,30	250,25	247,27	23.628.041	95.555
AZTEK	4,38	4,37	4,38	1,39%	4,24	4,42	4,35	8.844.400	2.034.372
BAGFS	28,22	28,22	28,24	1,44%	26,32	28,46	27,99	16.141.436	576.682
BAHKM	106,70	106,30	106,70	2,30%	101,10	110,00	104,46	18.674.386	178.778
BAKAB	45,14	45,08	45,14	-0,49%	43,14	45,86	44,68	13.295.110	297.578
BALAT	66,60	-	-	0,00%	66,60	66,60	66,60	224.109	3.365
BALSU	13,08	13,08	13,09	0,46%	12,93	13,18	13,06	28.307.392	2.167.099
BANVT	149,20	148,90	149,20	1,08%	146,00	150,10	148,28	7.449.799	50.243
BARMA	56,20	56,15	56,20	0,90%	55,00	57,85	56,13	12.795.372	227.972
BASCM	13,30	-	-	-2,21%	13,30	13,30	13,30	207.387	15.593
BASGZ	46,18	46,04	46,18	-0,35%	45,36	47,04	46,07	6.816.673	147.981
BAYRK	5,49	5,47	5,48	7,65%	5,03	5,49	5,31	107.775.361	20.284.895
BEGYO	4,10	4,09	4,10	1,99%	4,00	4,12	4,08	6.010.646	1.472.259
BERA	15,60	15,60	15,61	1,17%	15,27	15,68	15,53	25.618.120	1.649.800
BESLR	13,92	13,92	13,94	2,28%	13,61	14,15	13,93	13.421.761	963.864
BESTE	27,60	27,58	27,62	3,76%	26,14	27,80	26,99	140.753.500	5.215.664
BEYAZ	26,78	26,78	26,84	2,21%	25,24	27,10	26,69	5.660.285	212.114
BFREN	136,80	136,60	136,80	5,64%	129,90	138,50	136,46	19.380.596	142.027
BIENY	22,50	22,48	22,50	3,88%	21,66	22,58	22,18	13.603.773	613.300
BIGCH	6,25	6,25	6,26	-0,48%	5,73	6,64	6,22	7.768.304	1.248.847
BIGEN	34,50	34,48	34,50	-4,17%	32,40	35,46	33,51	39.751.749	1.186.360
BIGTK	214,30	214,30	214,70	1,04%	209,50	218,90	214,43	42.181.666	196.712
BIMAS	378,00	378,00	378,25	0,40%	372,00	382,00	376,95	1.068.194.865	2.833.804
BINBN	172,00	172,00	172,30	0,47%	169,00	173,70	171,53	8.440.784	49.208
BINHO	8,89	8,89	8,90	4,83%	8,50	8,98	8,86	49.013.351	5.530.197
BIOEN	16,25	16,25	16,28	4,17%	15,44	16,34	16,07	22.195.604	1.380.952
BIZIM	26,36	26,32	26,36	1,38%	25,60	26,50	26,24	2.189.419	83.439
BJKAS	1,51	1,50	1,51	2,03%	1,47	1,53	1,50	26.013.575	17.293.115
BLCYT	34,12	34,06	34,10	-2,51%	33,60	34,98	34,25	15.745.112	459.749
BLUME	34,62	34,62	34,66	-0,12%	33,52	35,96	34,31	22.528.405	656.604
BMSCH	16,58	16,58	16,60	2,47%	15,99	16,70	16,48	7.886.962	478.618
BMSTL	79,50	79,50	79,55	-0,19%	77,45	80,10	79,36	43.091.067	542.987
BNTAS	6,52	6,51	6,52	2,03%	6,29	6,62	6,46	12.196.768	1.887.811
BOBET	18,41	18,41	18,44	1,54%	17,60	18,48	18,26	14.099.002	772.006
BORLS	5,61	5,57	5,61	-1,58%	5,30	5,65	5,47	19.185.446	3.507.850
BORSK	7,15	7,14	7,15	5,15%	6,51	7,19	7,00	45.071.542	6.435.994
BOSSA	6,08	6,07	6,08	0,66%	5,90	6,10	6,04	4.654.024	770.756
BRISA	89,20	89,10	89,25	2,29%	87,50	89,75	88,23	2.056.950	23.313
BRKO	9,95	-	-	-1,78%	9,95	9,95	9,95	161.091	16.190
BRKSN	8,28	8,26	8,28	0,49%	8,15	8,45	8,25	723.694	87.726
BRKVY	89,05	88,85	89,05	1,19%	86,00	89,65	87,88	15.659.281	178.182
BRLSM	18,91	18,89	18,91	-0,26%	17,72	19,59	18,75	144.853.219	7.726.900
BRMEN	10,10	-	-	0,60%	10,10	10,10	10,10	293.991	29.108
BRSAN	447,25	447,25	447,50	2,11%	427,00	453,75	446,10	427.084.521	957.368
BRYAT	1.908,00	1.904,00	1.908,00	2,09%	1.800,00	1.917,00	1.892,59	50.354.291	26.606
BSOKE	34,58	34,58	34,62	1,77%	33,56	35,00	34,17	62.330.098	1.823.947
BTCIM	5,77	5,77	5,78	4,53%	5,49	5,83	5,67	161.297.111	28.431.526
BUCIM	5,87	5,86	5,87	1,03%	5,72	5,90	5,83	9.534.418	1.635.281
BULGS	38,84	38,80	38,84	3,57%	37,50	39,80	38,79	90.997.145	2.346.027
BURCE	48,52	48,48	48,52	2,36%	46,70	49,40	48,12	56.055.556	1.164.893
BURVA	1.008,00	1.008,00	1.012,00	5,00%	920,00	1.024,00	975,57	8.978.142	9.203
BVSAN	120,50	120,50	120,70	2,99%	116,50	121,30	119,48	30.772.767	257.561
BYDNR	37,28	37,28	37,36	1,86%	35,00	38,00	36,91	5.347.230	144.876
CANTE	1,49	1,48	1,49	2,76%	1,44	1,50	1,48	220.631.819	149.549.878
CASA	87,15	-	-	-1,64%	87,15	87,15	87,15	65.973	757
CATES	36,50	36,44	36,50	1,39%	35,68	36,78	36,30	10.204.695	281.107
CCOLA	78,15	78,10	78,15	-2,07%	76,50	78,95	78,21	135.961.588	1.738.492
CELHA	14,11	14,08	14,11	2,25%	13,45	14,25	13,90	18.831.342	1.354.945
CEMAS	4,54	4,53	4,55	1,11%	4,25	4,57	4,47	30.164.603	6.748.972
CEMTS	9,99	9,98	10,00	0,81%	9,86	10,30	9,98	6.795.640	681.144
CEMZY	12,80	12,80	12,82	-0,70%	12,00	13,20	12,56	97.946.842	7.797.717
CEOEM	26,14	26,16	26,18	7,13%	24,20	26,16	25,21	25.807.438	1.023.724
CGCAM	37,60	37,58	37,62	3,01%	35,84	37,72	37,17	42.070.997	1.131.875
CIMSA	50,85	50,80	50,85	2,23%	48,58	51,15	50,11	76.561.531	1.527.761
CLEBI	1.612,00	1.610,00	1.612,00	1,64%	1.550,00	1.623,00	1.595,65	29.615.212	18.560
CMBTN	1.547,00	1.546,00	1.548,00	1,58%	1.485,00	1.560,00	1.536,54	7.903.963	5.144
CMENT	294,75	-	-	0,00%	294,75	294,75	294,75	433.283	1.470
CONSE	2,78	2,77	2,78	1,83%	2,69	2,82	2,76	16.258.717	5.892.901
COSMO	178,70	176,90	178,70	1,36%	160,40	179,80	171,28	1.820.826	10.631
CRDFA	35,42	35,38	35,42	1,43%	33,30	35,96	34,58	17.399.871	503.187
CRFSA	124,90	124,90	125,10	1,30%	121,90	126,90	124,26	22.800.827	183.499
CUSAN	23,30	23,24	23,34	2,55%	22,68	23,90	23,20	6.080.352	262.067
CVKMD	41,02	41,00	41,04	2,76%	39,54	41,08	40,33	309.775.714	7.681.878
CWENE	35,02	35,00	35,02	4,72%	33,02	35,28	34,23	225.091.466	6.576.565
DAGI	6,47	6,46	6,47	2,37%	6,07	6,88	6,35	14.621.318	2.304.130
DAPGM	9,23	9,23	9,24	2,44%	8,70	9,45	9,10	156.289.656	17.170.385
DARDL	2,21	2,21	2,22	1,84%	2,05	2,23	2,17	19.299.338	8.899.793
DCTTR	13,39	13,37	13,39	-6,69%	12,92	13,96	13,32	191.038.050	14.339.178
DENGE	2,22	2,21	2,22	0,45%	2,13	2,25	2,21	8.862.595	4.009.334
DERHL	13,80	13,80	13,82	1,55%	13,50	13,95	13,77	13.827.520	1.004.229
DERIM	34,36	34,20	34,36	2,08%	33,48	34,78	34,20	1.941.429	56.769
DESA	11,80	11,79	11,81	1,29%	11,56	11,95	11,71	5.453.428	465.821
DESPC	41,94	41,90	41,96	1,55%	39,10	42,50	41,53	7.259.329	174.793
DEVA	63,20	63,05	63,20	0,48%	61,80	63,70	62,69	9.260.469	147.710
DGATE	98,60	98,55	98,70	3,79%	93,00	100,60	96,01	32.123.754	334.601
DGGYO	32,60	32,58	32,60	2,00%	31,28	32,60	31,61	948.931	30.020
DGNMO	8,77	8,72	8,77	1,98%	8,36	9,00	8,62	3.655.674	424.225
DIRIT	24,52	-	-	-1,92%	24,52	24,52	24,52	135.301	5.518
DITAS	31,42	31,42	31,48	3,76%	29,78	32,40	31,12	33.839.378	1.087.565
DMLKTG	6,00	5,99	6,00	1,87%	5,84	6,00	5,90	22.055.031	3.739.646
DMRGD	9,28	9,28	9,29	3,80%	8,90	9,36	9,15	250.136.343	27.346.989
DMSAS	8,61	8,59	8,61	1,18%	8,43	8,67	8,59	2.156.200	250.946
DNISI	18,95	18,95	18,97	2,54%	18,48	19,09	18,80	4.694.420	249.663
DOAS	176,80	176,70	176,80	0,28%	170,10	178,10	175,16	79.286.857	452.651
DOCO	9.550,00	9.550,00	9.565,00	1,27%	9.430,00	9.662,50	9.580,41	29.545.988	3.084
DOFER	33,44	33,44	33,50	1,77%	32,86	33,74	33,14	9.569.100	288.724
DOFRB	149,10	148,90	149,10	6,73%	137,70	149,80	145,79	359.299.455	2.464.591
DOGUB	106,50	106,30	106,50	3,60%	95,15	107,40	101,56	12.361.386	121.718
DOHOL	22,40	22,38	22,40	3,99%	21,00	22,44	21,64	117.461.024	5.429.197
DOKTA	25,66	25,68	25,74	0,94%	24,52	25,96	25,52	6.321.515	247.709
DSTKF	1.764,00	1.764,00	1.766,00	-5,16%	1.704,00	1.812,00	1.762,43	271.664.041	154.142
DUNYH	132,90	-	132,90	-9,96%	132,90	132,90	132,90	11.524.822	86.718
DURDO	4,60	4,60	4,61	2,91%	4,46	4,70	4,59	5.643.250	1.230.736
DURKN	20,60	20,60	20,62	2,28%	20,22	20,80	20,51	19.405.433	946.256
DYOBY	15,65	15,64	15,66	1,16%	14,65	15,79	15,50	44.364.266	2.861.519
DZGYO	7,86	7,85	7,87	0,38%	7,75	7,90	7,83	3.473.580	443.480
EBEBK	75,45	75,50	75,65	1,34%	73,15	75,85	74,74	18.143.960	242.778
ECILC	78,50	78,50	78,60	2,41%	75,10	79,20	77,83	129.771.950	1.667.331
ECOGR	36,14	36,10	36,14	0,39%	35,32	36,40	35,91	51.235.111	1.426.594
ECZYT	337,00	336,25	337,00	2,90%	325,50	340,00	333,32	35.632.419	106.901
EDATA	16,92	16,91	16,95	-1,23%	15,91	17,60	16,77	47.416.340	2.826.873
EDIP	33,68	33,64	33,68	0,00%	32,98	34,22	33,58	16.002.235	476.568
EFOR	10,47	10,47	10,48	-0,48%	9,98	10,57	10,42	311.256.296	29.872.313
EGEEN	5.542,50	5.530,00	5.542,50	2,35%	5.350,00	5.592,50	5.489,16	29.465.823	5.368
EGEGY	28,98	28,94	29,00	3,50%	28,00	29,16	28,77	18.895.765	656.759
EGEPO	18,41	18,36	18,41	-0,49%	18,10	18,65	18,36	2.365.389	128.866
EGGUB	101,80	101,80	101,90	0,99%	99,50	102,50	101,15	18.546.358	183.359
EGPRO	37,24	37,22	37,26	4,84%	35,52	37,70	36,75	22.132.013	602.193
EGSER	3,32	3,31	3,32	-2,35%	3,18	3,35	3,29	8.722.341	2.651.783
EKDMR	49,50	49,50	-	10,00%	49,50	49,50	49,50	8.225.910	166.180
EKGYO	18,54	18,53	18,54	0,71%	18,03	18,70	18,46	611.147.874	33.108.476
EKIZ	83,10	-	-	0,00%	83,10	83,10	83,10	69.139	832
EKOS	7,46	7,44	7,46	5,82%	7,06	7,48	7,34	106.072.976	14.459.719
EKSUN	7,16	7,15	7,16	1,56%	6,72	7,32	7,06	29.686.043	4.202.629
ELITE	38,80	38,80	38,82	1,89%	35,30	38,96	37,30	59.120.907	1.585.146
EMKEL	21,96	21,94	21,96	1,01%	20,08	22,30	21,73	86.429.829	3.977.286
EMNIS	162,00	-	-	-1,22%	162,00	162,00	162,00	281.718	1.739
EMPAE	77,35	77,30	77,35	7,96%	68,00	77,65	74,18	547.920.154	7.386.678
ENDAE	15,12	15,12	15,13	0,80%	14,65	15,40	15,06	34.582.867	2.297.086
ENERY	8,31	8,30	8,31	0,97%	8,06	8,35	8,26	71.121.500	8.614.938
ENJSA	111,60	111,60	111,80	3,91%	106,00	112,30	109,34	99.642.836	911.293
ENKAI	95,70	95,70	95,75	0,47%	92,50	95,85	94,49	394.581.136	4.176.091
ENPRA	61,50	-	-	-2,69%	61,50	61,50	61,50	882.771	14.354
ENSRI	9,42	9,41	9,42	-1,36%	9,10	9,61	9,41	54.913.214	5.833.358
ENTRA	9,69	9,68	9,69	2,00%	9,47	9,79	9,61	44.008.330	4.581.380
EPLAS	5,59	5,59	5,60	0,90%	5,23	5,64	5,56	8.501.077	1.528.864
ERBOS	180,60	180,00	180,90	1,75%	177,00	181,00	179,41	2.636.137	14.693
ERCB	54,05	54,05	54,10	2,76%	53,05	54,65	53,96	14.881.893	275.798
EREGL	36,58	36,56	36,58	3,98%	35,48	36,78	36,12	1.216.417.339	33.680.911
ERSU	25,44	25,44	25,50	1,19%	23,44	26,00	25,10	2.572.701	102.490
ESCAR	47,06	46,98	47,06	3,38%	45,00	47,18	46,47	76.312.469	1.642.232
ESCOM	4,77	4,76	4,77	3,70%	4,43	4,82	4,72	56.533.965	11.973.620
ESEN	3,71	3,71	3,72	2,20%	3,53	3,74	3,68	67.568.285	18.345.037
ETILR	5,00	5,00	5,01	1,21%	4,80	5,07	4,97	16.473.953	3.312.644
ETYAT	8,27	8,27	8,49	-0,36%	7,76	8,51	8,28	3.661.818	442.151
EUHOL	10,35	-	-	-4,96%	10,35	10,35	10,35	608.725	58.814
EUKYO	8,55	8,38	8,55	-1,72%	8,20	8,68	8,44	4.019.324	476.089
EUPWR	75,60	75,55	75,65	8,08%	70,40	76,65	74,59	1.658.617.470	22.236.621
EUREN	4,57	4,56	4,57	2,01%	4,39	4,60	4,54	93.229.381	20.551.345
EUYO	5,40	5,27	5,40	0,75%	5,15	5,45	5,36	1.546.881	288.722
EYGYO	2,53	2,52	2,53	1,20%	2,47	2,56	2,52	14.849.771	5.896.518
FADE	16,06	16,05	16,07	2,36%	15,48	16,20	15,87	16.822.923	1.059.848
FENER	3,81	3,80	3,81	4,96%	3,63	3,86	3,78	445.757.577	117.881.783
FLAP	12,75	12,74	12,75	3,83%	12,02	12,92	12,51	4.985.019	398.520
FMIZP	284,75	284,75	285,00	1,33%	278,00	288,75	284,40	4.806.677	16.901
FONET	5,17	5,16	5,17	1,57%	4,94	5,24	5,16	65.502.420	12.705.851
FORMT	2,23	2,22	2,23	2,76%	2,02	2,28	2,20	31.639.261	14.408.212
FORTE	87,35	87,25	87,35	0,98%	83,50	87,90	86,60	36.259.191	418.677
FRIGO	2,74	2,73	2,74	0,74%	2,53	2,78	2,69	16.844.929	6.263.378
FRMPL	37,94	37,90	37,94	5,27%	35,12	38,50	37,35	206.919.859	5.540.579
FROTO	83,30	83,25	83,30	1,15%	81,65	83,90	82,83	684.787.536	8.267.419
FZLGY	13,15	13,15	13,16	2,98%	12,35	13,31	13,01	81.988.456	6.302.788
GARAN	121,10	121,00	121,10	0,92%	116,90	121,50	119,84	1.555.675.801	12.981.579
GARFA	28,40	28,36	28,40	1,94%	27,78	28,64	28,27	11.550.130	408.543
GATEG	282,00	-	-	0,00%	282,00	282,00	282,00	650.010	2.305
GEDIK	6,15	6,14	6,15	-1,13%	5,90	6,25	6,12	47.527.153	7.762.108
GEDZA	32,34	32,28	32,34	-0,80%	30,84	33,82	32,28	42.509.870	1.317.046
GENIL	8,11	8,11	8,12	1,25%	7,62	8,18	8,01	169.142.803	21.124.331
GENKM	12,92	12,92	12,93	1,73%	12,47	13,11	12,87	85.082.378	6.610.511
GENTS	7,05	7,05	7,06	1,59%	6,75	7,10	6,98	53.552.249	7.669.629
GEREL	36,52	36,52	36,54	-0,98%	35,22	37,36	36,58	83.673.110	2.287.362
GESAN	66,95	66,95	-	9,93%	61,70	66,95	66,15	714.891.971	10.807.194
GIPTA	72,70	72,60	72,70	5,29%	68,40	75,95	72,96	175.399.643	2.404.003
GLBMD	11,84	11,85	11,98	0,00%	11,21	12,00	11,69	811.388	69.440
GLCVY	55,75	55,70	55,80	2,29%	53,60	56,35	55,50	21.632.872	389.772
GLRMK	166,20	166,10	166,20	1,96%	160,90	171,40	165,03	371.092.105	2.248.621
GLRYH	3,40	3,39	3,40	0,59%	3,18	3,42	3,36	12.273.436	3.652.965
GLYHO	14,05	14,04	14,06	3,46%	13,47	14,15	13,92	40.287.442	2.895.151
GMTAS	47,38	47,34	47,42	5,57%	45,18	49,36	47,13	319.228.987	6.773.174
GOKNR	22,54	22,52	22,54	2,45%	21,54	22,88	22,46	62.103.227	2.764.871
GOLTS	336,50	336,25	336,50	0,45%	330,00	338,50	335,28	20.143.987	60.081
GOODY	15,61	15,59	15,61	0,97%	15,35	15,73	15,57	9.761.150	626.749
GOZDE	18,60	18,57	18,61	2,65%	18,10	18,66	18,43	6.883.312	373.508
GRNYO	19,01	19,00	19,01	3,09%	17,95	19,33	18,66	2.828.576	151.575
GRSEL	293,50	293,25	293,50	1,65%	287,00	294,75	291,26	32.992.767	113.275
GRTHO	210,40	210,10	210,30	3,39%	202,30	217,00	208,18	34.054.313	163.584
GSDDE	11,85	11,84	11,86	0,42%	11,46	11,99	11,84	26.361.154	2.227.410
GSDHO	5,14	5,13	5,14	0,78%	4,97	5,16	5,09	22.659.953	4.455.756
GSRAY	1,05	1,04	1,05	2,94%	1,02	1,05	1,04	50.520.086	48.682.362
GUBRF	525,50	525,00	525,50	-0,38%	512,50	530,00	522,39	307.906.611	589.421
GUNDG	1.185,00	1.185,00	-	9,93%	1.100,00	1.185,00	1.168,40	125.180.733	107.139
GWIND	25,88	25,86	25,88	3,03%	24,76	26,02	25,56	82.779.257	3.238.684
GZNMI	60,45	60,40	60,50	2,11%	56,50	61,00	59,78	40.613.298	679.409
HALKB	35,92	35,92	35,94	2,57%	34,94	38,52	35,76	631.479.902	17.661.519
HATEK	15,53	15,53	15,54	-0,06%	15,33	15,80	15,57	10.599.934	681.020
HATSN	46,26	46,26	46,30	2,80%	44,30	47,50	46,10	43.245.224	938.099
HDFGS	2,69	2,68	2,69	3,07%	2,56	2,72	2,67	40.185.629	15.044.572
HEDEF	141,30	141,20	141,30	-2,89%	137,70	143,10	140,77	38.282.150	271.942
HEKTS	3,79	3,78	3,79	5,28%	3,55	3,80	3,67	410.962.584	111.906.480
HKTM	13,19	13,18	13,20	2,25%	12,72	13,29	13,12	18.664.303	1.422.808
HLGYO	5,54	5,53	5,54	0,73%	5,42	5,60	5,52	46.946.559	8.509.723
HOROZ	70,20	70,10	70,20	6,04%	65,95	71,05	68,90	95.128.497	1.380.625
HRKET	70,95	70,90	70,95	1,21%	70,00	72,40	71,02	31.275.003	440.403
HTTBT	38,94	38,84	38,92	1,41%	37,70	40,78	38,53	9.392.272	243.773
HUBVC	3,25	3,24	3,25	-0,91%	2,98	3,26	3,10	3.231.116	1.041.257
HUNER	3,64	3,63	3,64	4,00%	3,37	3,66	3,57	39.020.647	10.923.925
HURGZ	7,40	7,40	7,41	2,78%	7,02	7,47	7,33	34.097.254	4.651.781
ICBCT	23,22	23,22	-	9,94%	22,00	23,22	22,93	48.444.800	2.113.185
ICUGS	5,91	5,87	5,91	3,32%	5,63	6,07	5,81	13.292.928	2.287.238
IDGYO	3,67	3,67	3,70	3,67%	3,30	3,89	3,73	3.809.000	1.021.060
IEYHO	114,30	114,20	114,40	3,81%	113,00	114,80	113,85	197.430.372	1.734.210
IHAAS	73,95	73,80	73,90	1,09%	72,95	76,00	74,24	17.641.115	237.625
IHEVA	2,13	2,12	2,13	0,95%	2,09	2,15	2,11	583.335	276.290
IHGZT	1,41	1,40	1,41	2,92%	1,36	1,43	1,40	7.136.453	5.098.491
IHLAS	1,96	1,96	1,97	1,55%	1,90	1,98	1,95	15.331.889	7.878.894
IHLGM	1,96	1,96	1,97	1,55%	1,90	1,98	1,95	13.715.042	7.053.030
IHYAY	1,69	1,68	1,69	2,42%	1,64	1,70	1,68	3.492.743	2.078.460
IMASM	3,26	3,25	3,26	1,24%	3,17	3,29	3,24	23.890.824	7.380.312
INDES	10,85	10,85	10,86	2,36%	10,25	10,99	10,80	34.991.265	3.239.127
INFO	3,49	3,48	3,49	1,75%	3,34	3,52	3,44	23.220.252	6.750.234
INGRM	415,50	415,25	415,75	2,85%	383,00	420,25	412,21	7.972.155	19.340
INTEK	215,60	-	-	-6,38%	215,60	215,60	215,60	682.158	3.164
INTEM	273,75	273,50	273,75	3,69%	252,50	276,75	270,59	14.837.504	54.835
INVEO	7,67	7,65	7,67	1,59%	7,18	7,73	7,61	25.728.105	3.378.923
INVES	607,00	606,00	607,00	2,88%	589,00	609,50	594,76	56.098.591	94.321
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,00	-	-	-2,70%	72,00	72,00	72,00	326.448	4.534
ISBTR	410.000,00	-	-	2,12%	410.000,00	410.000,00	410.000,00	1.230.000	3
ISCTR	12,65	12,64	12,65	-0,39%	12,25	12,73	12,53	2.052.972.534	163.826.841
ISDMR	53,95	53,85	53,95	2,76%	52,30	57,55	53,40	59.792.192	1.119.735
ISFIN	18,53	18,51	18,54	-0,91%	17,95	19,00	18,44	21.650.589	1.174.321
ISGSY	103,90	103,70	103,90	0,10%	100,50	104,50	103,46	34.741.998	335.810
ISGYO	20,54	20,48	20,52	0,69%	19,83	22,44	20,47	30.199.068	1.475.352
ISKPL	15,80	-	15,80	-9,97%	15,80	16,50	15,81	354.597.463	22.433.065
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,40	37,40	37,42	0,59%	37,00	38,00	37,52	122.930.969	3.276.522
ISSEN	8,63	8,62	8,64	-4,11%	8,26	8,72	8,55	28.194.852	3.297.121
ISYAT	8,01	8,01	8,02	1,91%	7,75	8,11	7,96	5.656.171	710.308
IZENR	11,35	11,33	11,35	0,62%	10,77	11,40	11,16	441.095.651	39.538.994
IZFAS	61,75	61,70	61,75	-0,08%	59,60	63,00	61,31	80.093.166	1.306.454
IZINV	65,85	65,75	65,85	1,31%	64,30	66,55	65,60	8.064.219	122.933
IZMDC	6,97	6,96	6,97	-0,57%	6,85	7,04	6,97	16.004.794	2.296.288
JANTS	17,01	17,00	17,02	3,59%	16,33	17,14	16,87	17.795.140	1.055.014
KAPLM	544,00	543,50	544,50	1,21%	502,50	580,00	535,40	23.747.209	44.354
KAREL	12,43	12,40	12,42	8,09%	11,44	12,45	11,93	78.727.674	6.600.585
KARSN	12,04	12,03	12,04	3,97%	11,43	12,13	11,88	81.096.919	6.828.621
KARTN	102,90	102,80	103,00	1,88%	94,00	103,70	101,52	31.025.513	305.614
KATMR	2,64	2,63	2,64	2,33%	2,51	2,65	2,61	67.579.279	25.920.692
KAYSE	4,49	4,49	4,50	2,05%	4,20	4,53	4,44	22.603.978	5.092.697
KBORU	23,70	23,68	23,72	1,80%	23,00	23,94	23,49	67.623.248	2.878.332
KCAER	11,53	11,53	11,54	4,72%	10,94	11,57	11,33	67.814.551	5.984.911
KCHOL	183,30	183,30	183,40	0,00%	179,00	185,00	182,43	1.415.600.929	7.759.866
KENT	380,00	-	-	0,00%	380,00	380,00	380,00	260.300	685
KERVN	5,21	-	-	4,41%	5,21	5,21	5,21	700.636	134.479
KFEIN	9,07	9,06	9,08	4,37%	8,10	9,11	8,80	54.096.877	6.149.046
KGYO	11,28	11,26	11,28	-0,88%	10,86	11,40	11,18	33.272.206	2.976.579
KIMMR	16,98	16,97	16,99	0,53%	16,16	17,12	16,90	17.020.003	1.007.145
KLGYO	4,76	4,75	4,76	3,03%	4,64	4,79	4,74	20.069.610	4.238.305
KLKIM	30,52	30,48	30,52	1,87%	29,84	30,66	30,17	23.086.143	765.228
KLMSN	31,40	31,38	31,40	3,36%	29,00	31,66	30,96	7.137.347	230.509
KLNMA	8,80	-	-	-2,22%	8,80	8,80	8,80	95.190	10.817
KLRHO	101,20	101,00	101,20	2,79%	96,00	101,80	98,72	142.312.319	1.441.523
KLSER	26,80	26,78	26,80	1,13%	26,08	26,96	26,67	11.431.402	428.602
KLSYN	9,09	9,08	9,09	1,22%	8,85	9,22	9,07	9.380.521	1.034.136
KLYPV	56,90	56,85	56,90	1,61%	54,20	57,60	56,77	57.617.703	1.014.893
KMPUR	20,18	20,14	20,18	1,92%	19,40	20,38	19,88	27.570.646	1.386.550
KNFRT	11,79	11,79	11,80	1,90%	11,05	11,90	11,67	8.105.609	694.508
KOCMT	2,50	2,49	2,50	2,04%	2,36	2,52	2,49	23.173.895	9.320.650
KONKA	13,86	13,87	13,89	1,02%	13,07	14,23	13,72	7.345.012	535.329
KONTR	8,21	8,20	8,21	2,37%	7,88	8,40	8,19	333.146.376	40.702.239
KONYA	3.750,00	3.747,50	3.750,00	1,69%	3.600,00	3.775,00	3.719,93	17.758.965	4.774
KOPOL	5,57	5,56	5,57	2,01%	5,03	5,58	5,33	41.099.034	7.709.626
KORDS	79,95	79,90	80,00	0,95%	77,30	83,90	80,16	50.308.819	627.603
KOTON	14,34	14,34	14,35	1,70%	13,81	14,45	14,23	17.161.182	1.206.261
KRDMA	33,84	33,82	33,86	2,73%	32,86	34,04	33,58	78.583.802	2.340.565
KRDMB	97,60	97,65	97,80	2,74%	92,00	98,40	96,67	516.458.923	5.342.572
KRDMD	38,60	38,58	38,60	2,99%	36,50	39,00	37,85	631.740.498	16.688.873
KRGYO	2,65	2,65	2,66	1,92%	2,61	2,68	2,65	5.230.381	1.974.568
KRONT	16,90	16,90	16,92	4,51%	15,78	17,11	16,50	9.871.232	598.170
KRPLS	8,59	8,59	8,61	1,54%	8,23	8,68	8,52	7.218.538	847.187
KRSTL	10,88	10,87	10,89	2,54%	10,48	10,97	10,80	40.939.079	3.789.305
KRTEK	23,94	23,78	23,94	2,40%	22,76	24,00	23,37	1.706.232	72.999
KRVGD	3,06	3,06	3,07	2,00%	2,99	3,09	3,04	5.003.261	1.647.530
KSTUR	2.707,50	-	-	-3,82%	2.707,50	2.707,50	2.707,50	257.213	95
KTLEV	114,80	114,80	114,90	0,70%	110,20	116,80	113,85	1.139.901.762	10.012.456
KTSKR	110,10	110,10	110,20	3,19%	105,10	110,60	108,62	46.962.388	432.358
KUTPO	86,95	86,95	87,10	0,52%	84,90	87,50	86,37	15.918.532	184.314
KUVVA	148,40	147,20	148,40	2,20%	143,80	155,00	146,96	3.570.053	24.293
KUYAS	76,75	76,70	76,80	0,66%	73,00	77,10	75,09	113.279.225	1.508.632
KZBGY	2,84	2,84	2,85	0,35%	2,74	2,90	2,84	55.520.105	19.543.896
KZGYO	22,98	22,98	23,00	1,86%	22,48	23,46	22,84	12.488.587	546.881
LIDER	115,10	115,00	115,10	-4,00%	108,00	118,90	114,40	80.611.455	704.677
LIDFA	2,98	2,98	2,99	4,56%	2,80	3,04	2,94	12.518.951	4.259.285
LILAK	32,82	32,78	32,82	1,48%	32,12	32,98	32,55	30.152.761	926.230
LINK	6,09	6,08	6,09	3,92%	5,66	6,14	6,02	112.439.741	18.673.946
LKMNH	16,07	16,07	16,08	3,68%	15,50	16,24	15,88	21.313.012	1.342.125
LMKDC	35,50	35,50	35,54	1,20%	34,10	36,00	35,13	68.230.087	1.942.072
LOGO	145,60	145,40	145,60	2,39%	139,90	149,80	144,04	43.448.007	301.639
LRSHO	3,35	3,35	3,36	0,90%	3,24	3,39	3,34	18.685.086	5.598.041
LUKSK	96,75	96,50	96,75	1,90%	90,10	97,85	94,76	2.624.754	27.699
LXGYO	15,19	15,18	15,19	2,84%	14,45	15,40	15,08	137.985.834	9.151.420
LYDHO	181,60	181,70	181,90	2,25%	177,60	185,00	181,45	27.380.473	150.896
LYDYE	15.690,00	15.680,00	15.690,00	3,02%	15.230,00	15.792,50	15.492,65	3.408.383	220
MAALT	1.174,00	1.171,00	1.175,00	6,73%	1.040,00	1.178,00	1.134,43	113.123.976	99.719
MACKO	42,66	42,62	42,66	1,57%	41,10	42,90	42,22	20.102.708	476.194
MAGEN	56,30	56,25	56,35	-1,40%	53,35	57,05	55,13	105.063.326	1.905.741
MAKIM	16,34	16,31	16,34	1,93%	15,44	16,50	16,18	7.512.151	464.369
MAKTK	12,34	12,30	12,33	2,92%	11,92	12,74	12,22	12.262.842	1.003.476
MANAS	24,34	24,30	24,34	2,01%	23,02	26,24	25,14	692.476.505	27.544.111
MARBL	12,33	12,33	12,35	1,73%	12,05	12,50	12,22	12.986.945	1.062.524
MARKA	54,90	54,80	54,90	3,49%	52,50	55,65	54,64	27.841.579	509.581
MARMR	2,55	2,54	2,55	1,19%	2,43	2,58	2,53	83.722.078	33.129.043
MARTI	1,69	1,68	1,69	4,32%	1,59	1,71	1,67	48.284.346	28.888.495
MAVI	40,26	40,22	40,26	1,82%	39,52	40,80	40,32	66.410.898	1.647.050
MCARD	178,90	178,70	178,90	6,68%	167,70	180,10	176,68	223.054.247	1.262.472
MEDTR	28,76	28,68	28,74	1,84%	27,60	28,96	28,61	1.956.481	68.394
MEGAP	2,21	-	-	-5,15%	2,21	2,21	2,21	577.502	261.313
MEGMT	73,75	73,70	73,80	0,41%	69,00	74,25	72,15	164.165.479	2.275.363
MEKAG	3,73	3,72	3,73	1,08%	3,61	3,75	3,71	17.833.681	4.809.632
MEPET	20,88	20,76	20,88	-1,23%	19,11	20,88	20,22	2.626.387	129.882
MERCN	20,04	20,02	20,04	2,98%	18,75	20,12	19,63	36.318.058	1.850.034
MERIT	15,43	15,41	15,43	1,58%	14,38	15,51	15,24	17.822.610	1.169.307
MERKO	2,05	2,04	2,05	2,50%	1,96	2,06	2,02	37.043.190	18.309.285
METRO	7,04	7,04	7,05	2,47%	6,82	7,14	6,97	32.198.971	4.619.606
MEYSU	17,41	17,40	17,42	5,52%	16,40	17,59	17,23	190.733.792	11.068.315
MGROS	657,50	657,50	658,00	-0,23%	647,50	663,00	656,49	425.190.896	647.672
MHRGY	4,17	4,16	4,17	3,73%	3,99	4,20	4,11	9.669.520	2.352.963
MIATK	44,24	44,22	44,24	4,88%	42,14	44,96	43,84	437.603.368	9.982.089
MMCAS	59,90	-	-	-2,12%	59,90	59,90	59,90	33.784	564
MNDRS	11,20	11,19	11,20	2,10%	10,84	11,27	11,06	12.451.988	1.126.087
MNDTR	5,47	5,45	5,46	-0,73%	5,36	5,55	5,45	9.107.612	1.670.970
MOBTL	14,41	14,41	14,42	1,55%	13,86	14,49	14,20	26.577.946	1.871.223
MOGAN	12,12	12,10	12,12	1,17%	11,61	12,23	12,04	80.609.468	6.697.541
MOPAS	37,88	37,88	37,92	3,33%	36,50	38,28	37,63	51.349.881	1.364.484
MPARK	455,25	454,75	455,25	2,30%	435,00	459,75	450,41	93.803.062	208.264
MRGYO	1,48	1,47	1,48	4,96%	1,36	1,48	1,44	47.541.546	33.127.489
MRSHL	1.438,00	1.434,00	1.438,00	2,71%	1.375,00	1.449,00	1.422,53	4.776.868	3.358
MSGYO	5,72	5,72	5,73	0,18%	5,55	5,79	5,71	5.827.088	1.019.993
MTRKS	22,84	22,78	22,84	2,06%	22,02	22,90	22,58	7.847.124	347.569
MTRYO	9,35	9,34	9,35	0,65%	8,67	9,46	9,20	1.240.971	134.904
MZHLD	5,97	5,97	5,98	0,84%	5,91	6,18	5,96	364.747	61.154
NATEN	6,75	6,74	6,75	1,05%	6,37	6,81	6,70	32.395.910	4.836.046
NETAS	61,45	61,40	61,45	1,82%	58,00	61,70	60,95	7.910.181	129.784
NETCD	157,30	157,10	157,30	6,64%	146,50	158,50	154,36	467.512.322	3.028.742
NIBAS	5,87	5,86	5,87	-2,65%	5,57	6,40	5,82	94.784.807	16.274.690
NTGAZ	12,58	12,57	12,58	2,69%	11,77	12,61	12,37	44.957.072	3.635.642
NTHOL	36,32	36,30	36,36	0,94%	35,12	36,54	36,05	19.642.667	544.806
NUGYO	8,76	8,75	8,76	2,46%	8,55	8,88	8,73	4.579.246	524.428
NUHCM	214,20	214,20	214,70	0,56%	211,80	215,40	213,78	5.070.084	23.716
OBAMS	8,41	8,41	8,42	-0,83%	8,27	8,53	8,42	126.954.077	15.077.287
OBASE	34,76	34,74	34,84	0,00%	33,28	35,54	34,60	8.630.534	249.448
ODAS	6,86	6,85	6,86	2,39%	6,55	6,88	6,77	139.497.547	20.613.911
ODINE	1.169,00	1.168,00	1.169,00	-2,01%	1.135,00	1.180,00	1.158,64	72.270.394	62.375
OFSYM	57,00	57,00	57,10	2,98%	54,90	59,40	56,98	15.825.690	277.728
ONCSM	360,25	360,25	360,75	5,34%	342,00	364,75	355,28	80.973.534	227.915
ONRYT	65,75	65,70	65,80	2,73%	62,00	66,40	64,58	33.758.064	522.705
ORCAY	4,72	4,64	4,72	3,96%	4,13	4,72	4,56	3.311.125	725.511
ORGE	103,70	103,70	103,90	6,85%	96,05	104,50	102,09	139.219.740	1.363.749
ORMA	189,80	-	-	-2,72%	189,80	189,80	189,80	356.065	1.876
OSMEN	7,33	7,33	7,35	3,24%	7,00	7,36	7,22	5.192.149	718.777
OSTIM	2,58	2,57	2,58	0,78%	2,51	2,63	2,55	10.880.432	4.267.037
OTKAR	376,00	375,75	376,25	4,44%	360,50	380,25	374,05	178.736.977	477.839
OTTO	230,90	230,50	230,80	-7,05%	223,60	250,00	227,63	155.887.641	684.818
OYAKC	20,10	20,08	20,12	-0,30%	19,40	20,28	19,98	118.871.491	5.951.008
OYAYO	52,15	51,90	52,15	-0,95%	49,76	52,25	51,47	3.774.150	73.324
OYLUM	8,72	8,62	8,72	2,47%	8,20	8,81	8,58	6.563.067	764.623
OYYAT	46,36	46,36	46,50	0,96%	43,24	46,84	45,73	2.454.940	53.680
OZATD	1.067,00	1.066,00	1.067,00	-1,57%	1.010,00	1.082,00	1.060,61	58.532.835	55.188
OZGYO	2,14	2,13	2,14	3,38%	2,09	2,15	2,13	14.446.750	6.790.134
OZKGY	12,25	12,25	12,27	0,74%	12,09	12,50	12,29	15.897.677	1.293.966
OZRDN	31,48	31,32	31,48	-0,51%	29,16	32,20	31,01	3.878.055	125.079
OZSUB	26,70	26,68	26,72	1,21%	24,94	26,96	26,56	12.852.536	483.860
OZYSR	11,56	11,55	11,56	1,05%	11,00	11,96	11,44	9.065.767	792.353
PAGYO	125,00	124,90	125,10	0,81%	123,10	127,50	124,67	4.690.305	37.621
PAHOL	1,53	1,52	1,53	3,38%	1,49	1,55	1,53	188.952.085	123.554.101
PAMEL	78,85	78,75	78,85	0,13%	78,25	80,70	79,38	3.317.707	41.797
PAPIL	14,92	14,91	14,93	0,81%	14,46	15,00	14,81	47.261.804	3.190.680
PARSN	79,90	79,80	79,95	0,38%	76,90	80,45	79,41	15.229.220	191.777
PASEU	104,50	104,40	104,50	0,10%	101,20	105,10	103,21	156.258.743	1.513.977
PATEK	20,62	20,60	20,64	3,31%	19,60	20,74	20,34	141.168.647	6.941.099
PCILT	33,10	33,10	-	9,97%	29,20	33,10	32,37	73.878.256	2.282.458
PEKGY	12,74	12,73	12,75	4,68%	12,05	13,08	12,56	891.947.729	71.023.775
PENGD	13,19	13,20	13,21	-1,57%	12,74	13,62	13,15	54.634.816	4.154.216
PENTA	14,40	14,39	14,40	1,19%	13,95	14,53	14,26	14.819.684	1.039.103
PETKM	22,64	22,62	22,64	-0,53%	21,78	22,64	22,30	392.895.317	17.618.755
PETUN	13,01	13,00	13,02	0,85%	12,35	13,16	12,93	6.888.032	532.610
PGSUS	164,80	164,80	164,90	1,17%	161,50	167,00	163,98	1.022.500.141	6.235.664
PINSU	11,08	11,07	11,08	1,93%	10,78	11,15	10,98	12.233.952	1.114.393
PKART	140,30	140,30	-	9,95%	127,00	140,30	136,30	57.160.712	419.362
PKENT	145,50	145,30	145,50	2,46%	141,90	147,50	144,31	6.921.951	47.965
PLTUR	22,12	22,12	22,14	0,55%	21,16	22,38	22,03	23.442.313	1.064.248
PNLSN	43,94	43,88	43,94	2,86%	41,84	44,14	43,21	14.055.563	325.305
PNSUT	13,58	13,57	13,58	1,95%	13,12	13,72	13,52	14.136.790	1.046.002
POLHO	19,04	19,01	19,04	1,98%	17,50	19,28	18,86	22.744.869	1.206.070
POLTK	4.995,00	4.995,00	5.002,50	2,04%	4.880,00	5.150,00	4.979,87	9.307.373	1.869
PRDGS	7,45	7,44	7,45	1,92%	7,09	7,52	7,37	19.181.294	2.601.540
PRKAB	37,92	37,88	37,92	3,72%	36,34	38,44	37,74	18.756.158	496.958
PRKME	16,78	16,76	16,78	4,55%	16,00	17,31	16,68	9.097.699	545.474
PRZMA	39,68	-	-	-9,98%	39,68	39,68	39,68	5.766.218	145.318
PSDTC	119,50	119,90	120,20	0,84%	112,60	120,70	117,78	1.729.879	14.688
PSGYO	2,92	2,91	2,92	2,46%	2,80	2,94	2,87	161.943.063	56.376.096
QNBFK	36,00	-	-	-4,00%	36,00	36,00	36,00	171.972	4.777
QNBTR	225,00	-	-	9,97%	225,00	225,00	225,00	1.207.575	5.367
QUAGR	3,52	3,51	3,52	5,71%	3,26	3,52	3,42	94.207.785	27.573.601
RALYH	235,40	235,00	235,40	2,35%	208,40	236,50	222,98	159.673.722	716.092
RAYSG	180,20	179,70	180,20	1,41%	175,70	181,30	179,27	11.042.154	61.596
REEDR	6,70	6,69	6,70	3,40%	6,46	6,73	6,66	46.558.991	6.993.722
RGYAS	188,40	188,10	188,40	3,97%	179,50	195,10	187,96	300.682.012	1.599.750
RNPOL	2,30	2,30	2,32	6,48%	2,12	2,30	2,24	1.745.761	778.568
RODRG	28,86	28,34	28,86	3,29%	26,02	29,52	27,66	4.772.723	172.565
RTALB	3,72	3,71	3,72	1,92%	3,54	3,75	3,69	77.855.222	21.100.846
RUBNS	31,70	31,68	31,72	-0,38%	30,90	32,08	31,60	36.408.521	1.152.009
RUZYE	11,27	11,25	11,27	1,17%	11,00	11,42	11,25	21.466.827	1.908.680
RYGYO	29,18	29,18	29,22	0,62%	28,04	29,90	29,13	15.882.645	545.228
RYSAS	19,23	19,23	19,26	0,89%	18,99	19,74	19,38	76.566.842	3.951.180
SAFKR	22,72	22,70	22,72	6,37%	21,64	22,80	22,31	30.496.904	1.367.002
SAHOL	87,10	87,05	87,10	-0,17%	85,10	88,00	86,53	1.371.644.625	15.852.036
SAMAT	5,96	5,95	5,96	6,62%	5,31	5,97	5,78	5.631.852	974.312
SANEL	37,78	37,68	37,78	1,12%	33,64	38,50	35,33	7.373.859	208.743
SANFM	7,83	7,82	7,83	-1,01%	7,65	7,89	7,78	21.244.870	2.729.196
SANKO	21,56	21,48	21,56	-0,09%	20,80	21,92	21,52	2.541.045	118.089
SARKY	27,14	27,12	27,16	2,42%	25,96	27,50	26,78	96.101.844	3.588.830
SASA	2,56	2,56	2,57	1,19%	2,44	2,58	2,54	2.433.112.357	958.251.940
SAYAS	51,00	51,00	51,05	4,29%	46,20	51,50	50,22	35.330.354	703.490
SDTTR	248,70	248,30	248,70	-0,12%	235,10	254,00	248,37	83.955.630	338.021
SEGMN	54,80	54,70	54,85	3,69%	49,98	55,45	53,73	47.013.080	874.961
SEGYO	4,57	4,57	4,58	1,78%	4,49	4,61	4,54	6.592.907	1.452.227
SEKFK	10,35	10,26	10,35	-2,27%	9,54	10,59	10,10	2.066.356	204.603
SEKUR	7,04	7,04	7,05	2,92%	6,77	7,28	6,98	3.076.351	440.920
SELEC	99,00	98,90	99,05	0,92%	92,10	99,70	97,46	11.912.169	122.228
SELVA	2,07	2,07	2,08	3,50%	2,00	2,10	2,06	44.517.854	21.571.233
SERNT	9,23	9,22	9,24	3,13%	8,79	9,41	9,10	36.512.286	4.012.647
SEYKM	5,00	4,99	5,00	2,04%	4,66	5,07	4,87	2.311.290	474.668
SILVR	2,61	2,61	2,64	1,16%	2,41	2,70	2,59	1.955.449	753.989
SISE	43,16	43,14	43,16	0,61%	42,14	43,54	42,91	844.102.323	19.670.575
SKBNK	13,18	13,17	13,19	3,86%	12,68	13,31	13,09	147.598.055	11.276.441
SKTAS	3,32	3,31	3,32	2,47%	3,20	3,35	3,30	9.679.668	2.931.397
SKYLP	320,25	319,25	320,75	0,79%	302,00	322,75	311,97	11.967.595	38.361
SKYMD	12,65	12,63	12,65	1,04%	12,20	12,74	12,48	11.724.080	939.827
SMART	33,92	33,92	33,96	4,37%	32,48	35,04	33,58	44.158.389	1.315.073
SMRTG	11,48	11,47	11,48	4,65%	10,84	11,87	11,47	363.675.441	31.709.953
SMRVA	15,66	15,64	15,66	1,10%	14,94	15,98	15,48	120.932.944	7.811.247
SNGYO	3,41	3,40	3,41	-0,58%	3,32	3,46	3,41	54.832.086	16.087.312
SNICA	3,92	3,91	3,92	1,29%	3,83	3,99	3,91	33.357.664	8.541.993
SNPAM	21,00	-	-	0,00%	21,00	21,00	21,00	230.244	10.964
SODSN	9,49	-	-	-0,94%	9,49	9,49	9,49	66.525	7.010
SOKE	17,70	17,69	17,70	-0,56%	17,00	18,12	17,70	34.993.198	1.976.598
SOKM	47,98	48,00	48,02	0,67%	46,46	48,46	47,66	122.546.060	2.571.015
SONME	129,90	128,50	129,90	1,56%	121,00	131,00	126,97	2.335.977	18.398
SRVGY	2,91	2,90	2,91	1,39%	2,85	2,94	2,89	21.580.155	7.458.298
SUMAS	335,00	-	-	0,00%	335,00	335,00	335,00	317.915	949
SUNTK	31,88	31,84	31,86	3,84%	30,50	32,06	31,62	8.121.676	256.882
SURGY	63,70	63,65	63,75	2,17%	61,60	64,45	63,03	106.586.856	1.691.196
SUWEN	7,49	7,48	7,50	1,22%	7,00	7,65	7,40	5.509.712	745.074
SVGYO	18,15	18,14	18,15	5,10%	16,83	18,28	17,68	195.186.394	11.042.065
TABGD	260,00	260,00	260,25	0,10%	243,80	261,00	251,75	131.271.940	521.448
TARKM	482,00	482,25	482,75	-0,62%	466,75	490,00	483,30	55.752.960	115.359
TATEN	15,55	15,53	15,54	4,93%	14,00	15,69	15,21	168.819.488	11.103.194
TATGD	19,94	19,93	19,95	1,73%	19,46	20,74	19,91	19.646.891	986.920
TAVHL	248,10	248,10	248,20	1,35%	240,20	249,90	245,58	466.949.905	1.901.384
TBORG	132,40	132,40	132,60	1,38%	129,00	132,80	131,73	10.113.610	76.774
TCELL	103,90	103,80	103,90	-1,98%	100,80	104,50	102,91	1.437.799.507	13.971.072
TCKRC	134,00	133,70	133,90	4,28%	127,50	135,60	131,34	259.562.228	1.976.304
TDGYO	13,38	13,22	13,35	1,13%	12,21	13,41	12,92	1.940.132	150.166
TEHOL	27,16	27,14	27,16	1,95%	25,16	28,18	26,79	1.117.188.176	41.702.574
TEKTU	9,96	9,96	9,97	1,53%	9,54	10,05	9,81	24.819.900	2.530.906
TERA	223,10	222,80	223,10	0,95%	210,10	223,30	219,79	494.681.023	2.250.752
TEZOL	17,51	17,48	17,50	-4,73%	17,16	17,92	17,52	58.515.836	3.340.067
TGSAS	169,20	169,00	169,40	-4,03%	165,00	173,90	170,17	28.974.921	170.274
THYAO	280,50	280,50	280,75	2,37%	271,50	283,75	280,50	4.109.113.875	14.649.207
TKFEN	122,00	121,80	122,00	3,04%	118,00	122,90	120,13	151.911.124	1.264.572
TKNSA	19,83	19,81	19,83	1,69%	19,02	19,94	19,68	19.765.709	1.004.291
TLMAN	90,80	90,60	90,85	0,61%	89,00	91,65	90,45	3.342.652	36.957
TMPOL	302,75	302,00	302,75	-2,10%	278,50	307,75	294,94	95.407.547	323.484
TMSN	96,35	96,35	96,40	1,74%	92,10	96,65	95,16	27.493.413	288.914
TNZTP	23,14	23,12	23,16	1,67%	22,64	23,40	23,09	18.264.155	791.166
TOASO	286,50	286,50	286,75	2,23%	275,00	290,75	283,24	321.344.899	1.134.524
TRALT	41,38	41,38	41,40	1,42%	40,26	42,14	41,43	973.825.113	23.507.600
TRCAS	44,18	44,10	44,16	1,05%	43,40	44,94	43,96	21.726.416	494.182
TRENJ	81,50	81,50	81,60	0,99%	80,65	84,00	82,00	51.558.500	628.763
TRGYO	91,85	91,85	91,90	0,27%	88,50	92,70	91,56	59.334.421	648.029
TRHOL	1.491,00	1.485,00	1.491,00	3,54%	1.355,00	1.499,00	1.421,71	46.501.376	32.708
TRILC	2,44	2,44	2,45	-3,56%	2,35	2,48	2,43	113.656.044	46.741.103
TRMET	103,40	103,50	103,60	2,07%	101,50	104,90	103,46	128.393.078	1.240.991
TSGYO	6,34	6,35	6,37	1,28%	6,06	6,39	6,25	1.648.883	263.897
TSKB	11,19	11,18	11,19	-0,71%	10,94	11,27	11,13	94.257.189	8.468.233
TSPOR	0,94	0,93	0,94	3,30%	0,90	0,94	0,92	64.087.085	69.435.108
TTKOM	58,05	58,05	58,10	1,04%	56,25	59,00	57,71	410.335.682	7.110.414
TTRAK	441,25	441,00	441,25	1,44%	425,00	443,25	435,17	34.051.021	78.247
TUCLK	4,08	4,07	4,08	1,49%	4,00	4,13	4,07	28.295.630	6.959.629
TUKAS	2,37	2,37	2,38	2,60%	2,25	2,38	2,34	100.393.835	42.972.675
TUPRS	242,80	242,70	242,80	0,46%	239,00	246,00	241,75	1.208.060.379	4.997.091
TUREX	7,90	7,88	7,90	3,13%	7,70	7,94	7,85	59.330.141	7.561.859
TURGG	30,78	30,76	30,82	3,15%	29,78	31,02	30,47	6.863.147	225.214
TURSG	12,70	12,69	12,70	4,87%	12,14	13,10	12,65	573.368.909	45.338.308
UCAYM	32,62	32,58	32,60	8,73%	29,80	32,90	31,55	232.924.525	7.383.288
UFUK	1.277,00	1.273,00	1.278,00	-0,55%	1.254,00	1.288,00	1.272,45	3.846.626	3.023
ULAS	26,02	26,02	26,08	-1,81%	25,52	26,46	26,03	2.278.283	87.530
ULKER	110,70	110,70	110,80	-0,98%	107,00	112,10	109,85	245.388.367	2.233.797
ULUFA	3,73	3,72	3,74	1,91%	3,59	3,85	3,69	16.574.031	4.493.729
ULUSE	307,75	307,50	308,00	5,85%	280,00	315,00	300,50	125.095.577	416.297
ULUUN	8,81	8,80	8,81	2,44%	8,40	8,89	8,65	22.802.030	2.636.130
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,66	12,65	12,67	1,28%	12,18	12,74	12,56	4.055.687	323.005
USAK	1,52	1,52	1,53	2,70%	1,45	1,54	1,51	28.904.957	19.128.355
VAKBN	29,40	29,38	29,40	-1,14%	28,68	29,64	29,26	481.214.708	16.447.031
VAKFA	11,92	11,91	11,92	2,76%	11,26	12,02	11,84	63.059.069	5.326.094
VAKFN	1,63	1,63	1,64	1,24%	1,58	1,66	1,63	37.714.692	23.181.583
VAKKO	72,75	72,70	72,80	1,82%	69,65	73,50	71,80	7.299.783	101.668
VANGD	85,90	84,85	85,75	1,84%	82,50	89,90	84,43	4.559.532	54.007
VBTYZ	24,12	24,08	24,12	1,17%	22,60	24,46	23,96	35.187.444	1.468.729
VERTU	37,76	37,76	37,82	1,34%	35,02	38,00	37,03	10.576.636	285.657
VERUS	588,00	586,50	587,50	2,62%	571,00	600,00	576,52	10.689.185	18.541
VESBE	6,62	6,62	6,63	0,61%	6,51	6,68	6,60	16.930.427	2.566.030
VESTL	25,54	25,50	25,54	-0,08%	24,64	25,78	25,44	63.634.783	2.501.085
VKFYO	29,78	29,68	29,78	2,13%	27,30	29,90	28,67	1.076.300	37.536
VKGYO	2,62	2,62	2,63	0,77%	2,57	2,64	2,61	12.920.041	4.949.472
VKING	24,40	24,32	24,40	1,33%	23,80	24,60	24,31	3.457.897	142.233
VRGYO	2,12	2,11	2,12	1,92%	2,08	2,14	2,11	15.297.299	7.265.420
VSNMD	78,05	77,95	78,05	1,83%	75,50	78,75	77,77	29.401.156	378.074
YAPRK	12,82	12,79	12,82	2,72%	12,01	12,97	12,74	29.369.358	2.305.152
YATAS	40,56	40,56	40,58	1,91%	38,84	40,80	39,82	24.660.228	619.333
YAYLA	25,22	25,22	25,26	1,69%	23,50	25,60	25,12	8.689.407	345.936
YBTAS	15,40	-	-	-0,65%	15,40	15,40	15,40	382.243	24.821
YEOTK	109,50	109,50	109,60	7,14%	102,20	111,00	107,93	776.483.692	7.194.631
YESIL	1,48	1,47	1,48	1,37%	1,38	1,49	1,46	9.693.317	6.662.368
YGGYO	229,80	229,50	229,80	0,52%	224,60	233,70	228,93	11.534.499	50.384
YIGIT	23,32	23,28	23,32	1,39%	22,72	23,44	23,18	29.116.804	1.256.320
YKBNK	31,86	31,86	31,88	-0,81%	30,42	32,10	31,58	3.181.557.072	100.743.933
YKSLN	3,21	3,21	3,22	1,58%	3,11	3,26	3,20	6.370.048	1.990.861
YONGA	53,50	-	-	0,00%	53,50	53,50	53,50	136.479	2.551
YUNSA	9,29	9,28	9,30	1,75%	8,81	9,40	9,17	49.962.634	5.446.309
YYAPI	0,96	-	-	-4,00%	0,96	0,96	0,96	956.927	996.799
YYLGD	11,30	11,30	11,31	0,44%	11,06	11,37	11,24	30.813.299	2.740.929
ZEDUR	9,37	9,36	9,38	4,34%	9,00	9,42	9,28	17.039.911	1.836.818
ZERGY	14,32	14,31	14,32	-3,31%	13,52	14,53	14,23	117.852.414	8.282.041
ZGYO	36,18	36,12	36,18	4,99%	34,34	36,80	35,93	150.780.764	4.196.032
ZOREN	2,96	2,95	2,96	2,07%	2,88	2,98	2,93	38.237.961	13.047.030
ZRGYO	17,87	17,85	17,88	2,64%	16,78	18,05	17,74	8.341.720	470.126

Midas’ın Kulakları

Tümünü Gör

May 22, 2026 • 29 dakika once

Borsa güne nasıl başladı?

May 22, 2026 • 43 dakika once

Altın fiyatları ne kadar? (22 Mayıs)

May 22, 2026 • 49 dakika once

Günün öne çıkan gelişmeleri: ONCSM, YKBNK, CWENE, AYES, ENERY (22 Mayıs)

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