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	14,83	14,82	14,84	7,08%	14,20	15,19	14,74	234.427.836	15.900.469
A1YEN	33,52	33,46	33,52	0,36%	33,16	33,76	33,46	54.017.738	1.614.182
ACSEL	108,20	108,10	108,30	2,08%	107,00	109,00	108,07	8.308.253	76.879
ADEL	43,10	43,10	43,14	8,84%	41,50	43,56	43,32	498.041.560	11.497.524
ADESE	0,97	0,96	0,97	2,11%	0,96	0,97	0,96	46.140.495	47.958.541
ADGYO	57,40	57,30	57,40	0,88%	56,35	57,90	56,96	13.921.949	244.407
AEFES	16,87	16,87	16,88	0,54%	16,87	17,18	17,04	175.393.282	10.291.420
AFYON	14,87	14,87	14,88	-0,80%	14,17	15,14	14,85	93.013.039	6.262.313
AGESA	225,00	224,90	225,00	-1,40%	224,70	230,50	226,69	29.209.824	128.852
AGHOL	27,70	27,68	27,70	1,02%	27,64	28,18	27,93	133.380.705	4.775.958
AGROT	2,91	2,90	2,91	1,75%	2,89	2,93	2,91	21.438.026	7.373.584
AGYO	7,94	7,92	7,94	0,63%	7,89	8,02	7,96	393.747	49.457
AHGAZ	21,98	21,96	21,98	-2,66%	21,90	22,52	22,10	59.385.327	2.687.290
AHSGY	19,33	19,33	19,36	3,65%	18,54	19,78	19,23	78.691.462	4.092.659
AKBNK	68,05	68,05	68,10	3,11%	67,70	69,00	68,41	3.466.147.681	50.670.587
AKCNS	200,00	199,90	200,00	0,40%	199,20	202,10	200,20	46.591.946	232.723
AKENR	9,45	9,44	9,45	0,32%	9,42	9,52	9,46	23.712.259	2.506.399
AKFGY	2,70	2,69	2,70	1,12%	2,69	2,72	2,71	24.962.964	9.228.929
AKFIS	44,36	44,36	44,42	1,98%	43,64	46,32	44,85	261.521.558	5.830.894
AKFYE	22,38	22,38	22,42	-0,36%	22,00	23,08	22,51	113.234.045	5.030.026
AKGRT	7,22	7,22	7,24	0,00%	7,22	7,40	7,28	21.654.130	2.973.792
AKHAN	25,90	25,90	25,92	-1,07%	25,80	26,40	26,12	77.690.219	2.973.992
AKMGY	277,75	277,75	278,00	-2,54%	271,00	292,00	280,71	22.715.067	80.919
AKSA	10,87	10,87	10,88	0,37%	10,86	10,97	10,90	64.798.835	5.942.739
AKSEN	78,20	78,20	78,30	1,43%	77,60	81,45	79,93	1.215.125.684	15.202.928
AKSGY	8,94	8,94	8,95	0,79%	8,88	9,04	8,94	10.737.909	1.201.336
AKSUE	28,48	28,46	28,48	-0,70%	28,26	28,76	28,53	15.657.739	548.890
AKYHO	2,55	2,54	2,55	2,00%	2,52	2,56	2,54	1.204.414	474.009
ALARK	89,10	89,05	89,10	0,79%	88,90	90,25	89,57	191.932.176	2.142.930
ALBRK	8,22	8,21	8,22	2,24%	8,19	8,33	8,23	96.785.272	11.757.271
ALCAR	724,50	724,00	725,00	1,61%	720,00	750,00	725,78	5.716.956	7.877
ALCTL	138,20	138,10	138,20	-0,58%	137,80	140,50	138,98	28.946.380	208.273
ALFAS	37,02	37,00	37,04	1,31%	36,90	37,34	37,04	21.575.219	582.509
ALGYO	6,22	6,21	6,22	1,97%	5,99	6,23	6,12	147.275.130	24.072.220
ALKA	10,66	10,66	10,67	1,91%	10,50	10,83	10,69	17.695.821	1.655.174
ALKIM	17,24	17,22	17,24	1,23%	17,10	17,34	17,24	9.190.682	533.032
ALKLC	323,75	323,50	324,00	-1,30%	323,00	337,25	328,51	242.152.234	737.121
ALTINS1	83,15	83,14	83,15	1,08%	83,01	83,55	83,25	549.344.508	6.598.444
ALTNY	14,50	14,49	14,50	1,33%	14,35	14,56	14,48	107.198.334	7.403.996
ALVES	3,28	3,27	3,28	1,86%	3,24	3,39	3,31	216.122.861	65.265.640
ANELE	14,85	14,85	14,87	-0,40%	14,48	15,22	14,64	111.571.799	7.619.774
ANGEN	10,31	10,30	10,31	0,78%	10,24	10,39	10,31	14.462.115	1.402.139
ANHYT	109,30	109,20	109,30	0,74%	108,90	111,00	109,70	28.588.470	260.611
ANSGR	25,98	25,98	26,02	0,39%	25,30	27,80	26,39	53.259.969	2.018.607
ARASE	88,65	88,60	88,65	-0,39%	88,50	92,25	89,88	16.481.716	183.367
ARCLK	109,40	109,30	109,40	0,74%	109,30	111,40	110,59	118.263.156	1.069.381
ARDYZ	41,58	41,58	41,60	2,57%	41,04	41,92	41,56	53.344.091	1.283.699
ARENA	24,98	24,98	25,00	1,30%	24,52	25,42	25,01	6.665.538	266.541
ARFYE	26,38	26,38	26,40	-1,27%	26,00	28,00	26,75	231.254.215	8.644.604
ARMGD	93,50	93,30	93,55	2,75%	91,50	94,30	93,01	69.950.585	752.065
ARSAN	3,72	3,72	3,73	0,54%	3,72	3,79	3,75	20.113.261	5.359.478
ARTMS	42,50	42,48	42,50	3,26%	41,54	42,74	42,25	33.967.956	804.046
ARZUM	2,71	2,70	2,71	-1,45%	2,70	2,78	2,74	21.276.343	7.767.449
ASELS	322,25	322,25	322,50	0,62%	320,50	327,50	324,69	2.178.032.266	6.708.067
ASGYO	10,54	10,53	10,55	1,54%	10,43	10,64	10,54	11.584.991	1.098.862
ASTOR	197,90	197,90	198,00	1,49%	197,90	201,70	199,60	2.088.768.036	10.464.809
ASUZU	62,80	62,80	62,85	-0,32%	62,80	63,95	63,31	14.406.388	227.561
ATAGY	12,07	12,07	12,09	0,92%	11,94	12,16	12,07	1.052.525	87.196
ATAKP	51,60	51,60	51,70	0,88%	51,55	51,95	51,74	7.293.691	140.965
ATATP	140,70	140,60	140,70	1,08%	140,60	145,60	143,27	93.088.754	649.760
ATATR	14,13	14,13	14,15	7,62%	13,55	14,31	13,98	1.390.604.642	99.450.370
ATEKS	104,50	-	-	4,40%	104,50	104,50	104,50	782.601	7.489
ATLAS	7,59	7,55	7,59	-2,69%	7,50	7,78	7,60	4.496.374	591.531
ATSYH	50,60	-	-	1,24%	50,60	50,60	50,60	252.848	4.997
AVGYO	11,62	11,61	11,62	1,48%	11,45	11,74	11,55	5.902.066	511.067
AVHOL	35,88	35,84	35,88	-0,06%	35,80	36,40	36,06	15.817.342	438.632
AVOD	4,64	4,63	4,64	1,98%	4,56	4,69	4,61	36.168.491	7.844.314
AVPGY	49,96	49,88	49,96	0,97%	49,70	50,50	50,06	15.971.835	319.050
AVTUR	19,63	19,60	19,63	-3,77%	19,49	20,18	19,59	12.015.454	613.505
AYCES	783,00	782,00	783,00	-2,13%	750,00	805,00	789,38	36.549.173	46.301
AYDEM	30,92	30,92	30,96	0,26%	29,80	31,34	30,62	88.824.631	2.901.234
AYEN	32,78	32,74	32,78	-2,38%	31,88	34,44	32,80	109.977.220	3.352.625
AYES	29,30	-	-	-0,41%	29,30	29,30	29,30	154.733	5.281
AYGAZ	236,10	236,00	236,20	1,24%	233,70	237,80	236,33	142.705.317	603.852
AZTEK	3,95	3,94	3,95	1,28%	3,92	4,03	3,98	12.413.463	3.121.489
BAGFS	36,32	36,28	36,34	0,94%	35,94	36,48	36,22	27.836.205	768.596
BAHKM	142,80	142,80	-	9,93%	130,00	142,80	140,84	61.216.354	434.648
BAKAB	42,54	42,46	42,54	7,10%	39,96	43,50	42,50	27.123.425	638.189
BALAT	99,45	-	-	0,00%	99,45	99,45	99,45	111.086	1.117
BALSU	14,29	14,29	14,30	0,63%	14,26	14,43	14,33	27.482.676	1.917.800
BANVT	152,90	152,70	153,00	1,06%	152,00	153,70	152,86	7.119.130	46.572
BARMA	46,08	46,08	46,14	2,81%	45,04	46,96	46,09	24.820.869	538.486
BASCM	13,65	-	-	0,29%	13,65	13,65	13,65	13.882	1.017
BASGZ	50,25	50,25	50,30	1,47%	49,42	50,50	49,97	14.677.811	293.724
BAYRK	4,63	4,62	4,63	0,43%	4,62	4,72	4,66	16.145.773	3.465.923
BEGYO	4,13	4,12	4,13	1,47%	4,10	4,15	4,13	9.647.505	2.336.521
BERA	17,50	17,49	17,50	1,45%	17,31	17,59	17,42	63.107.145	3.622.987
BESLR	13,29	13,29	13,31	1,06%	13,20	13,45	13,33	20.253.710	1.519.469
BESTE	22,26	22,24	22,26	0,27%	22,26	22,70	22,44	94.624.861	4.217.762
BEYAZ	27,96	27,92	27,96	1,90%	27,70	28,16	27,96	6.925.759	247.717
BFREN	136,20	136,10	136,20	0,89%	136,00	137,00	136,59	7.603.826	55.671
BIENY	22,70	22,68	22,70	3,37%	21,96	22,74	22,44	30.487.217	1.358.450
BIGCH	6,83	6,83	6,84	1,04%	6,81	7,25	7,05	37.190.046	5.275.806
BIGEN	9,29	9,28	9,29	0,22%	9,26	9,48	9,35	45.762.877	4.893.821
BIGTK	249,80	-	249,80	-9,98%	249,80	249,80	249,80	27.178.240	108.800
BIMAS	691,00	691,00	691,50	1,17%	691,00	700,00	695,15	1.372.325.735	1.974.146
BINBN	161,90	161,80	162,00	0,68%	161,50	164,10	162,70	19.578.828	120.339
BINHO	9,25	9,25	9,26	0,76%	9,18	9,33	9,24	113.648.202	12.296.275
BIOEN	16,62	16,62	16,64	0,18%	16,60	16,90	16,73	12.970.002	775.089
BIZIM	25,70	25,70	25,74	-0,77%	25,64	26,32	25,96	6.631.961	255.517
BJKAS	1,47	1,46	1,47	1,38%	1,46	1,48	1,47	27.330.013	18.582.039
BLCYT	48,06	48,04	48,10	0,97%	47,60	48,76	47,70	115.545.319	2.422.220
BLUME	43,84	43,82	43,86	1,53%	43,44	44,60	44,04	47.863.164	1.086.790
BMSCH	17,17	17,17	17,19	1,00%	17,13	17,38	17,26	7.722.046	447.424
BMSTL	85,60	85,50	85,55	1,30%	84,75	85,90	85,29	41.316.466	484.410
BNTAS	6,08	6,07	6,09	1,33%	6,05	6,13	6,09	6.627.166	1.087.785
BOBET	19,73	19,72	19,73	1,60%	19,48	19,90	19,73	20.296.690	1.028.686
BORLS	2,80	2,80	2,81	0,72%	2,75	2,83	2,80	11.612.023	4.141.321
BORSK	6,30	6,30	6,31	3,96%	6,12	6,39	6,30	43.573.509	6.921.238
BOSSA	6,39	6,37	6,39	0,79%	6,35	6,47	6,41	5.496.148	857.813
BRISA	84,70	84,40	84,60	1,99%	83,80	86,35	85,04	10.028.625	117.931
BRKO	12,19	-	-	2,18%	12,19	12,19	12,19	799.859	65.616
BRKSN	9,05	9,04	9,05	-0,88%	9,00	9,19	9,07	2.193.991	241.974
BRKVY	91,85	91,85	-	10,00%	84,45	91,85	89,46	60.438.557	675.565
BRLSM	14,99	14,98	14,99	0,00%	14,97	15,25	15,09	16.942.586	1.122.975
BRMEN	8,55	-	-	0,00%	8,55	8,55	8,55	439.906	51.451
BRSAN	517,00	516,50	517,00	0,10%	516,50	531,00	522,61	340.336.538	651.223
BRYAT	2.145,00	2.143,00	2.145,00	2,05%	2.132,00	2.167,00	2.148,24	70.067.015	32.616
BSOKE	32,72	32,68	32,72	0,99%	32,36	33,02	32,74	62.274.414	1.902.208
BTCIM	5,94	5,94	5,95	-0,17%	5,90	6,08	5,98	159.845.055	26.723.799
BUCIM	6,09	6,08	6,10	0,66%	6,08	6,13	6,10	9.665.508	1.583.735
BULGS	45,16	45,16	45,20	-0,18%	44,68	46,08	45,38	280.925.904	6.190.538
BURCE	44,84	44,80	44,82	-0,75%	44,70	45,96	45,16	60.776.330	1.345.675
BURVA	866,00	866,00	870,00	-1,03%	849,00	889,00	868,90	14.971.930	17.231
BVSAN	107,00	106,90	107,00	1,33%	106,70	110,90	107,70	31.517.828	292.654
BYDNR	41,40	41,38	41,40	2,42%	39,60	43,00	41,30	11.459.969	277.458
CANTE	1,66	1,65	1,66	1,22%	1,64	1,68	1,66	275.424.479	166.327.502
CASA	92,10	-	-	0,00%	92,10	92,10	92,10	150.399	1.633
CATES	43,52	43,50	43,54	0,97%	43,10	44,22	43,54	41.545.265	954.261
CCOLA	69,45	69,40	69,45	-1,42%	69,40	71,15	70,21	51.363.855	731.568
CELHA	9,12	9,11	9,13	1,00%	9,10	9,20	9,15	3.862.836	422.302
CEMAS	4,98	4,96	4,98	4,40%	4,80	5,02	4,91	67.900.244	13.835.367
CEMTS	10,47	10,45	10,47	1,65%	10,37	10,48	10,44	10.445.890	1.000.675
CEMZY	66,25	66,20	66,25	1,92%	65,05	66,80	66,22	41.044.962	619.817
CEOEM	20,60	20,58	20,60	-0,10%	20,46	21,00	20,69	14.683.636	709.681
CGCAM	37,40	37,40	37,44	3,26%	36,50	37,62	37,08	103.721.252	2.797.505
CIMSA	49,08	49,06	49,08	2,34%	48,60	49,48	48,92	131.686.504	2.692.080
CLEBI	1.765,00	1.765,00	1.767,00	2,44%	1.758,00	1.815,00	1.777,64	42.574.440	23.950
CMBTN	1.680,00	1.678,00	1.681,00	0,96%	1.676,00	1.702,00	1.682,49	7.922.852	4.709
CMENT	311,00	-	-	-2,96%	311,00	311,00	311,00	320.330	1.030
CONSE	3,30	3,30	3,31	-0,60%	3,30	3,38	3,34	17.988.440	5.393.989
COSMO	228,10	228,10	228,20	-2,98%	223,70	235,10	228,52	16.020.086	70.104
CRDFA	26,60	26,50	26,60	-1,48%	26,32	26,96	26,64	16.824.009	631.626
CRFSA	123,60	123,40	123,60	-1,12%	122,30	127,50	124,24	18.596.245	149.675
CUSAN	23,94	23,92	23,94	1,27%	23,84	24,54	24,17	11.291.104	467.105
CVKMD	31,76	31,74	31,78	1,28%	31,74	32,46	32,14	260.160.222	8.094.987
CWENE	29,62	29,60	29,62	0,89%	29,28	30,06	29,66	364.167.830	12.280.343
DAGI	5,63	5,62	5,63	0,72%	5,58	5,66	5,63	3.037.532	539.653
DAPGM	14,67	14,67	14,69	1,88%	14,37	14,85	14,66	142.242.847	9.703.588
DARDL	1,93	1,92	1,93	1,58%	1,92	1,95	1,93	12.894.995	6.672.093
DCTTR	10,39	10,37	10,39	4,00%	10,05	10,56	10,29	79.676.827	7.741.987
DENGE	2,40	2,39	2,40	5,73%	2,30	2,44	2,36	40.377.194	17.098.630
DERHL	14,33	14,32	14,33	0,00%	14,26	14,51	14,34	29.484.212	2.055.829
DERIM	35,08	35,02	35,08	0,92%	34,82	35,60	35,32	8.936.320	253.043
DESA	13,16	13,16	13,19	-1,42%	13,15	13,60	13,30	13.539.359	1.017.916
DESPC	38,70	38,66	38,70	3,20%	37,62	39,00	38,49	14.263.489	370.557
DEVA	60,00	60,00	60,05	-0,08%	57,50	61,10	60,22	13.505.395	224.287
DGATE	71,80	71,80	71,95	0,21%	71,70	73,90	72,49	7.339.780	101.251
DGGYO	27,94	27,80	27,94	0,72%	27,42	27,98	27,81	691.220	24.856
DGNMO	3,61	3,61	3,62	1,98%	3,58	3,64	3,60	4.410.509	1.224.365
DIRIT	31,74	-	-	-3,76%	31,74	31,74	31,74	718.149	22.626
DITAS	41,64	41,60	41,68	-1,75%	41,58	42,60	42,18	22.322.403	529.238
DMLKTG	5,75	5,75	5,76	0,70%	5,72	5,76	5,74	28.886.147	5.036.010
DMRGD	4,15	4,14	4,15	0,97%	4,10	4,17	4,13	35.776.693	8.654.086
DMSAS	8,41	8,41	8,43	0,72%	8,40	8,51	8,46	2.166.491	256.114
DNISI	19,48	19,48	19,50	0,98%	19,44	19,62	19,52	3.229.854	165.482
DOAS	195,00	195,00	195,10	1,09%	194,30	196,10	195,05	103.189.244	529.051
DOCO	8.822,50	8.820,00	8.845,00	6,42%	8.527,50	9.005,00	8.823,80	93.355.763	10.580
DOFER	34,44	34,40	34,46	0,41%	34,28	34,62	34,44	11.292.849	327.911
DOFRB	110,80	110,60	110,80	2,31%	108,90	111,90	110,36	261.036.989	2.365.252
DOGUB	83,70	83,65	83,70	-2,73%	81,75	86,60	83,59	20.920.244	250.279
DOHOL	20,48	20,46	20,48	2,55%	20,18	20,64	20,41	99.329.822	4.865.860
DOKTA	22,82	22,76	22,82	2,42%	22,44	23,00	22,84	3.893.156	170.429
DSTKF	1.887,00	1.886,00	1.887,00	0,27%	1.886,00	1.928,00	1.904,70	346.674.952	182.010
DUNYH	103,40	103,30	103,40	0,58%	103,40	106,00	104,72	15.738.396	150.291
DURDO	3,64	3,63	3,64	0,55%	3,63	3,68	3,66	3.339.776	913.209
DURKN	18,16	18,14	18,16	3,12%	17,59	18,28	18,02	33.981.732	1.885.815
DYOBY	12,98	12,97	12,98	0,78%	12,90	13,06	13,01	6.161.752	473.470
DZGYO	7,59	7,58	7,59	1,88%	7,56	7,73	7,64	8.974.150	1.174.560
EBEBK	58,95	58,85	58,95	3,06%	57,50	59,00	58,45	26.846.307	459.281
ECILC	107,30	107,30	107,40	2,39%	106,20	107,80	107,00	278.969.040	2.607.187
ECOGR	33,86	33,84	33,86	1,07%	33,38	34,32	33,85	129.854.875	3.836.350
ECZYT	332,25	332,25	332,50	8,31%	302,00	334,00	318,52	321.929.399	1.010.718
EDATA	16,96	16,96	16,98	4,11%	16,13	17,22	16,85	130.924.828	7.771.198
EDIP	34,00	33,96	34,00	2,16%	33,50	34,50	34,02	13.568.041	398.859
EFOR	9,22	9,22	9,23	-4,46%	9,20	10,16	9,55	457.854.861	47.947.981
EGEEN	5.505,00	5.502,50	5.507,50	1,43%	5.490,00	5.567,50	5.520,07	33.793.838	6.122
EGEGY	29,52	29,52	29,54	0,61%	29,34	29,78	29,57	17.752.659	600.470
EGEPO	13,68	13,67	13,69	-0,36%	13,64	13,99	13,78	8.862.530	642.937
EGGUB	116,60	116,50	116,70	0,09%	115,90	118,50	117,19	42.892.166	365.997
EGPRO	29,84	29,78	29,84	0,88%	29,50	30,04	29,82	13.617.194	456.715
EGSER	2,75	2,73	2,75	2,23%	2,72	2,76	2,74	2.658.554	969.512
EKGYO	19,66	19,65	19,66	2,34%	19,59	19,91	19,75	759.283.254	38.453.152
EKIZ	92,05	-	-	1,15%	92,05	92,05	92,05	24.025	261
EKOS	5,30	5,29	5,30	0,57%	5,29	5,39	5,32	18.194.289	3.421.446
EKSUN	5,21	5,20	5,21	0,00%	5,20	5,28	5,23	8.242.682	1.577.151
ELITE	29,16	29,16	29,20	0,28%	29,00	29,66	29,25	15.528.507	530.853
EMKEL	20,74	20,72	20,74	-1,14%	20,72	21,42	21,05	118.992.862	5.652.776
EMNIS	150,00	-	-	0,13%	150,00	150,00	150,00	298.500	1.990
EMPAE	45,34	45,32	45,36	-0,83%	44,72	46,70	45,63	343.188.178	7.522.003
ENDAE	15,20	15,18	15,20	0,73%	15,01	15,40	15,18	24.988.269	1.645.656
ENERY	8,62	8,61	8,62	-3,15%	8,59	8,89	8,70	83.831.354	9.634.317
ENJSA	116,80	116,70	116,80	2,01%	115,30	118,60	117,34	163.361.871	1.392.267
ENKAI	93,90	93,85	93,90	0,48%	93,65	95,95	94,66	325.285.967	3.436.401
ENSRI	30,80	30,76	30,80	2,67%	29,84	30,80	30,30	33.702.477	1.112.276
ENTRA	11,27	11,26	11,27	2,55%	11,04	11,31	11,19	67.447.583	6.030.241
EPLAS	5,71	5,70	5,71	1,24%	5,66	5,72	5,69	11.878.056	2.085.957
ERBOS	188,50	188,10	188,40	2,67%	184,00	188,60	186,69	4.197.941	22.486
ERCB	50,10	50,05	50,10	1,79%	49,58	50,40	50,05	24.792.308	495.402
EREGL	28,90	28,90	28,92	2,41%	28,64	29,06	28,85	1.261.906.526	43.733.636
ERSU	22,78	22,52	22,78	1,52%	22,46	23,00	22,81	6.083.204	266.673
ESCAR	44,72	44,72	44,78	0,86%	43,34	45,08	44,35	171.289.637	3.862.152
ESCOM	4,60	4,60	-	9,79%	4,24	4,60	4,42	190.076.684	43.010.020
ESEN	3,76	3,75	3,76	1,08%	3,75	3,79	3,77	50.033.038	13.286.568
ETILR	4,03	4,03	4,04	0,75%	3,94	4,07	4,02	17.503.991	4.349.833
ETYAT	21,46	21,36	21,46	0,09%	21,30	21,48	21,36	1.447.873	67.772
EUHOL	12,88	-	-	0,00%	12,88	12,88	12,88	1.004.138	77.961
EUKYO	21,00	21,00	21,16	0,96%	20,16	21,30	20,64	3.213.398	155.692
EUPWR	40,36	40,36	40,38	-1,90%	40,08	41,96	41,00	250.201.165	6.103.027
EUREN	4,54	4,53	4,54	1,57%	4,52	4,57	4,55	45.749.073	10.054.448
EUYO	18,24	18,05	18,21	0,94%	17,43	18,45	17,69	3.829.823	216.520
EYGYO	2,73	2,72	2,73	0,00%	2,72	2,79	2,75	13.651.712	4.968.979
FADE	16,01	15,99	16,03	4,71%	15,31	16,08	15,63	35.981.504	2.302.533
FENER	2,64	2,63	2,64	1,93%	2,61	2,65	2,63	68.088.533	25.922.644
FLAP	11,00	10,88	11,00	-0,45%	10,85	11,21	11,04	2.659.807	240.968
FMIZP	276,25	276,00	276,50	0,64%	276,25	279,75	277,70	6.429.966	23.154
FONET	5,03	5,02	5,03	-2,52%	5,02	5,27	5,13	132.131.288	25.775.606
FORMT	2,72	2,71	2,72	0,74%	2,71	2,74	2,73	27.492.597	10.088.238
FORTE	106,70	106,50	106,70	-0,28%	106,30	110,40	108,29	101.673.603	938.942
FRIGO	10,26	10,24	10,26	2,50%	10,03	10,29	10,18	66.700.389	6.550.348
FRMPL	31,40	31,40	31,42	0,77%	31,36	31,80	31,55	37.581.902	1.191.207
FROTO	102,40	102,30	102,40	1,29%	102,30	103,90	103,12	415.650.531	4.030.646
FZLGY	15,11	15,10	15,12	1,68%	14,91	15,48	15,19	376.604.680	24.788.136
GARAN	128,90	128,90	129,00	1,90%	128,60	132,40	130,37	1.635.348.360	12.543.964
GARFA	26,90	26,86	26,90	2,44%	26,56	26,90	26,75	8.676.285	324.373
GATEG	309,75	-	-	3,16%	309,75	309,75	309,75	886.195	2.861
GEDIK	5,44	5,43	5,44	2,06%	5,38	5,47	5,44	12.441.026	2.287.189
GEDZA	28,42	28,36	28,42	3,42%	27,76	28,86	28,22	26.443.859	937.006
GENIL	10,36	10,36	10,37	-3,18%	10,36	10,86	10,59	262.444.029	24.791.229
GENKM	13,45	13,45	13,46	0,60%	13,43	13,63	13,50	159.367.710	11.803.077
GENTS	8,63	8,63	8,64	1,29%	8,45	8,72	8,62	42.408.536	4.921.596
GEREL	29,20	29,18	29,20	0,07%	28,24	30,30	29,44	24.846.782	843.960
GESAN	45,54	45,54	45,58	-0,78%	45,54	46,80	46,15	83.097.026	1.800.482
GIPTA	66,50	66,45	66,60	1,68%	65,80	67,30	66,64	51.584.936	774.056
GLBMD	12,07	11,92	12,07	3,96%	11,52	12,10	11,90	2.339.387	196.590
GLCVY	63,40	63,35	63,40	3,01%	62,50	64,45	63,61	50.878.065	799.861
GLRMK	180,00	180,00	180,20	-0,94%	179,40	184,00	181,85	275.452.328	1.514.692
GLRYH	4,35	4,35	-	9,85%	4,04	4,35	4,26	124.463.100	29.203.095
GLYHO	14,39	14,37	14,39	3,75%	14,02	14,43	14,26	35.868.728	2.515.015
GMTAS	26,78	26,78	26,82	1,36%	26,64	27,42	26,97	32.320.370	1.198.465
GOKNR	22,28	22,26	22,28	1,74%	22,04	22,54	22,26	41.073.931	1.845.462
GOLTS	380,25	380,00	380,50	1,00%	377,50	382,50	379,96	18.608.969	48.976
GOODY	14,84	14,82	14,85	0,13%	14,79	15,08	14,92	12.342.160	827.042
GOZDE	20,44	20,44	20,48	1,59%	20,34	20,54	20,45	8.358.687	408.759
GRNYO	14,43	14,40	14,43	0,63%	14,30	14,59	14,42	2.019.368	140.030
GRSEL	316,00	316,00	316,25	2,10%	310,75	317,00	313,36	60.580.390	193.328
GRTHO	231,40	231,20	231,50	2,39%	226,00	234,00	231,01	45.534.843	197.111
GSDDE	9,57	9,57	9,59	1,27%	9,55	9,65	9,60	2.803.495	292.088
GSDHO	4,33	4,32	4,33	0,46%	4,31	4,41	4,35	27.157.914	6.247.021
GSRAY	1,06	1,06	1,07	0,95%	1,05	1,07	1,06	68.664.249	64.661.429
GUBRF	479,25	479,00	479,25	1,27%	478,00	488,75	484,84	295.170.507	608.800
GUNDG	833,50	833,00	833,50	-1,94%	825,50	851,00	837,76	84.409.410	100.756
GWIND	29,18	29,16	29,18	-0,07%	28,64	29,46	29,09	128.100.117	4.403.568
GZNMI	58,45	58,40	58,45	4,19%	56,75	59,00	58,11	80.795.068	1.390.417
HALKB	35,72	35,70	35,74	1,71%	35,64	36,36	36,08	710.580.539	19.693.026
HATEK	14,94	14,91	14,94	1,01%	14,85	15,09	14,97	4.374.241	292.287
HATSN	37,32	37,32	37,36	0,65%	37,32	37,64	37,47	9.356.271	249.676
HDFGS	2,90	2,89	2,90	0,69%	2,89	2,95	2,92	69.000.979	23.634.828
HEDEF	122,00	121,80	122,00	-0,57%	121,30	124,00	122,57	91.884.557	749.661
HEKTS	2,93	2,92	2,93	2,45%	2,89	2,93	2,91	62.474.201	21.455.158
HKTM	11,52	11,50	11,52	0,88%	11,43	11,66	11,56	10.483.588	907.242
HLGYO	4,77	4,77	4,78	2,14%	4,73	4,89	4,81	163.052.119	33.888.731
HOROZ	57,80	57,70	57,80	-1,20%	57,65	59,50	58,12	32.242.950	554.751
HRKET	60,95	60,95	61,10	1,33%	60,80	61,70	61,14	16.645.448	272.262
HTTBT	37,42	37,42	37,48	0,86%	37,22	38,20	37,64	13.778.594	366.055
HUBVC	3,74	3,74	3,75	-1,06%	3,68	3,84	3,75	3.530.602	942.409
HUNER	3,02	3,01	3,02	0,67%	3,01	3,06	3,03	11.431.906	3.770.978
HURGZ	6,12	6,11	6,12	0,16%	6,11	6,22	6,16	10.551.972	1.714.073
ICBCT	14,09	14,07	14,09	0,14%	14,04	14,23	14,15	17.524.897	1.238.665
ICUGS	3,49	3,48	3,49	5,76%	3,23	3,52	3,37	163.537.047	48.598.992
IDGYO	4,18	4,17	4,18	0,00%	4,15	4,25	4,20	4.320.461	1.029.415
IEYHO	92,15	92,15	92,20	-0,11%	92,10	92,60	92,21	260.809.589	2.828.492
IHAAS	81,95	81,85	81,95	-1,38%	80,75	83,90	82,08	22.941.758	279.504
IHEVA	2,12	2,11	2,12	1,92%	2,09	2,13	2,11	1.221.020	578.085
IHGZT	1,38	1,38	1,39	1,47%	1,37	1,39	1,38	4.404.694	3.192.479
IHLAS	1,94	1,93	1,94	1,57%	1,93	1,95	1,94	15.063.785	7.756.105
IHLGM	1,96	1,96	1,97	1,03%	1,96	1,98	1,97	4.506.247	2.291.910
IHYAY	1,68	1,67	1,68	1,20%	1,67	1,69	1,68	3.785.114	2.256.317
IMASM	3,70	3,70	3,71	1,37%	3,66	3,74	3,71	44.370.987	11.947.955
INDES	8,86	8,85	8,86	1,84%	8,81	8,94	8,87	32.223.197	3.634.391
INFO	3,20	3,19	3,20	1,91%	3,16	3,23	3,19	35.622.521	11.152.278
INGRM	384,00	384,00	384,75	1,39%	378,00	386,00	383,17	3.676.082	9.594
INTEK	247,50	-	-	1,43%	247,50	247,50	247,50	338.333	1.367
INTEM	280,00	279,75	280,00	-2,44%	279,00	315,50	294,32	223.639.771	759.843
INVEO	7,26	7,25	7,26	1,40%	7,23	7,35	7,28	13.329.991	1.830.041
INVES	465,00	465,00	465,75	2,20%	454,00	482,00	466,77	96.583.761	206.921
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,50	-	-	2,05%	74,50	74,50	74,50	189.305	2.541
ISBTR	420.402,50	-	-	4,73%	420.402,50	420.402,50	420.402,50	420.403	1
ISCTR	12,97	12,97	12,98	2,69%	12,92	13,31	13,05	3.035.733.865	232.687.351
ISDMR	42,22	42,20	42,22	1,20%	42,04	42,42	42,23	45.275.538	1.072.088
ISFIN	19,60	19,60	19,62	2,14%	19,42	19,67	19,61	9.463.714	482.487
ISGSY	123,50	123,50	123,60	4,75%	120,00	126,30	123,42	298.268.622	2.416.764
ISGYO	20,10	20,06	20,10	1,01%	20,02	20,20	20,11	6.030.016	299.821
ISKPL	16,92	16,89	16,92	-0,29%	16,70	17,54	17,14	443.255.462	25.855.936
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,60	40,60	40,62	1,50%	40,60	42,36	40,95	249.588.539	6.095.296
ISSEN	7,57	7,57	7,58	0,93%	7,52	7,78	7,61	5.375.380	706.306
ISYAT	8,10	8,10	8,12	0,87%	8,08	8,16	8,12	4.872.984	600.041
IZENR	9,46	9,46	9,47	0,53%	9,37	9,54	9,45	83.670.760	8.854.748
IZFAS	51,75	51,70	51,75	-0,10%	51,40	52,10	51,74	100.956.377	1.951.410
IZINV	68,35	-	-	-6,11%	68,35	72,75	70,99	15.536.142	218.849
IZMDC	6,41	6,41	6,42	1,75%	6,36	6,47	6,41	34.499.288	5.382.959
JANTS	16,84	16,82	16,84	1,45%	16,70	17,20	16,87	10.658.033	631.789
KAPLM	448,25	448,25	448,75	-0,72%	443,25	460,00	454,04	22.517.631	49.594
KAREL	8,68	8,68	8,69	1,88%	8,59	8,72	8,67	21.343.273	2.462.406
KARSN	9,57	9,55	9,57	1,38%	9,50	9,65	9,55	46.847.838	4.904.465
KARTN	62,80	62,70	62,80	1,13%	62,60	63,15	62,91	5.373.737	85.425
KATMR	2,67	2,67	2,68	0,00%	2,67	2,71	2,69	66.559.845	24.725.574
KAYSE	4,36	4,36	4,37	0,69%	4,36	4,40	4,38	17.335.024	3.956.001
KBORU	18,53	18,51	18,53	0,87%	18,37	18,78	18,52	64.592.352	3.487.344
KCAER	11,04	11,04	11,05	0,82%	11,04	11,28	11,13	46.864.306	4.210.368
KCHOL	197,20	197,20	197,30	1,23%	196,90	200,80	198,73	1.837.282.669	9.245.218
KENT	409,25	-	-	1,43%	409,25	409,25	409,25	144.056	352
KERVN	4,54	-	-	9,93%	4,54	4,54	4,54	1.438.771	316.910
KFEIN	8,26	8,26	8,27	1,47%	8,20	8,31	8,27	11.898.710	1.439.213
KGYO	7,80	7,80	7,81	0,00%	7,71	8,03	7,78	35.621.844	4.576.143
KIMMR	18,09	18,07	18,12	1,92%	17,80	18,34	18,17	9.671.555	532.402
KLGYO	5,07	5,06	5,07	1,81%	5,02	5,11	5,07	29.179.947	5.752.781
KLKIM	37,06	37,04	37,08	1,53%	37,00	37,40	37,19	25.819.526	694.190
KLMSN	30,02	29,98	30,02	1,21%	29,82	30,10	29,96	11.692.630	390.257
KLNMA	10,00	-	-	1,01%	10,00	10,00	10,00	394.490	39.449
KLRHO	142,30	142,30	-	9,97%	129,40	142,30	137,47	1.602.382.859	11.656.021
KLSER	25,50	25,48	25,50	0,47%	25,46	25,88	25,65	10.349.752	403.494
KLSYN	8,80	8,80	8,81	-1,79%	8,70	9,12	8,90	27.194.808	3.055.665
KLYPV	56,90	56,85	56,90	-0,18%	56,65	58,05	57,16	56.723.113	992.291
KMPUR	16,60	16,60	16,63	-0,12%	16,32	18,10	16,87	92.013.553	5.452.868
KNFRT	10,63	10,63	10,65	0,66%	10,63	10,73	10,67	4.678.328	438.412
KOCMT	2,46	2,46	2,47	1,23%	2,45	2,49	2,46	12.108.910	4.915.370
KONKA	16,51	16,50	16,51	1,29%	16,10	16,74	16,45	33.097.670	2.012.280
KONTR	8,76	8,75	8,76	1,62%	8,72	8,87	8,81	106.583.844	12.098.362
KONYA	3.837,50	3.837,50	3.840,00	0,92%	3.830,00	3.860,00	3.845,99	11.030.288	2.868
KOPOL	5,51	5,50	5,52	0,73%	5,49	5,54	5,52	15.248.093	2.764.547
KORDS	56,50	56,50	56,60	0,98%	56,30	57,25	56,75	15.362.309	270.689
KOTON	14,60	14,58	14,60	1,74%	14,48	14,65	14,57	28.648.314	1.966.935
KRDMA	29,84	29,84	29,86	0,20%	29,74	30,40	29,93	141.666.745	4.733.301
KRDMB	59,60	59,50	59,55	2,58%	58,30	60,65	59,71	421.767.776	7.064.177
KRDMD	32,02	32,02	32,04	3,62%	31,28	32,22	31,76	699.541.973	22.025.765
KRGYO	2,69	2,68	2,69	0,75%	2,67	2,70	2,69	6.173.922	2.292.078
KRONT	20,68	20,66	20,68	5,03%	19,78	20,86	20,42	30.622.845	1.499.982
KRPLS	8,61	8,61	8,62	1,29%	8,55	8,71	8,64	6.366.132	736.593
KRSTL	8,36	8,35	8,36	3,59%	8,08	8,39	8,23	69.660.356	8.461.072
KRTEK	24,00	24,12	24,18	0,50%	23,82	24,38	24,00	2.829.694	117.894
KRVGD	2,69	2,68	2,69	1,51%	2,67	2,72	2,69	6.529.738	2.427.769
KSTUR	2.917,50	-	-	0,34%	2.917,50	2.917,50	2.917,50	99.195	34
KTLEV	79,70	79,60	79,70	1,92%	75,25	80,75	78,53	2.623.834.767	33.410.499
KTSKR	73,40	73,40	73,50	1,94%	72,50	73,55	72,92	18.990.033	260.437
KUTPO	88,20	88,05	88,20	1,20%	87,55	88,60	88,25	10.489.276	118.858
KUVVA	131,60	131,50	131,60	1,23%	126,50	132,00	129,32	6.923.496	53.539
KUYAS	76,25	76,20	76,25	-0,52%	75,90	77,60	76,81	148.231.101	1.929.939
KZBGY	3,34	3,33	3,34	0,30%	3,31	3,44	3,36	91.610.333	27.268.854
KZGYO	22,96	22,94	22,96	0,26%	22,82	23,30	23,02	26.116.088	1.134.759
LIDER	115,00	114,80	115,00	-1,29%	113,20	116,80	114,80	58.823.347	512.398
LIDFA	3,66	3,65	3,66	1,67%	3,58	3,67	3,60	25.805.811	7.172.318
LILAK	37,48	37,48	37,52	-0,11%	37,30	38,16	37,61	108.611.978	2.888.257
LINK	5,28	5,27	5,28	0,57%	5,26	5,32	5,28	55.879.535	10.575.235
LKMNH	15,08	15,07	15,08	-0,13%	15,07	15,40	15,16	7.795.727	514.189
LMKDC	30,24	30,22	30,24	-1,24%	30,16	31,30	30,60	108.629.902	3.550.368
LOGO	133,70	133,60	133,70	1,44%	133,50	134,60	133,90	31.221.971	233.178
LRSHO	3,65	3,65	3,66	1,67%	3,62	3,69	3,65	30.392.350	8.331.910
LUKSK	95,25	95,15	95,30	1,82%	94,00	95,90	95,06	3.432.516	36.111
LXGYO	16,86	16,86	16,87	2,49%	16,29	17,38	16,94	1.126.249.911	66.492.904
LYDHO	186,60	186,60	186,80	1,97%	184,00	187,60	186,36	80.494.848	431.938
LYDYE	17.632,50	17.632,50	17.710,00	1,79%	17.350,00	17.777,50	17.548,44	13.512.300	770
MAALT	1.186,00	1.184,00	1.186,00	4,49%	1.148,00	1.205,00	1.181,46	60.022.748	50.804
MACKO	34,96	34,90	34,96	3,13%	34,32	36,00	35,17	47.749.603	1.357.856
MAGEN	52,60	52,50	52,60	0,29%	52,45	53,55	52,99	133.246.641	2.514.739
MAKIM	16,18	16,17	16,19	3,52%	15,63	16,22	16,02	9.103.819	568.272
MAKTK	12,54	12,53	12,55	1,37%	12,50	12,60	12,55	10.601.338	844.747
MANAS	22,94	22,94	22,96	3,61%	21,16	23,00	21,76	222.300.689	10.215.258
MARBL	12,53	12,52	12,53	1,05%	12,45	12,65	12,56	10.443.618	831.335
MARKA	57,05	57,05	57,25	-0,35%	55,15	62,95	60,25	433.772.776	7.199.886
MARMR	2,32	2,31	2,32	2,65%	2,28	2,34	2,31	110.196.060	47.646.118
MARTI	1,49	1,48	1,49	5,67%	1,42	1,49	1,46	82.239.333	56.293.799
MAVI	42,30	42,28	42,32	0,48%	42,14	43,00	42,45	88.901.491	2.094.205
MCARD	133,20	133,20	133,40	0,83%	131,40	137,50	134,20	557.841.275	4.156.849
MEDTR	27,14	27,12	27,14	0,07%	27,12	27,48	27,28	3.788.079	138.862
MEGAP	2,30	-	-	0,00%	2,30	2,30	2,30	481.997	209.564
MEGMT	78,50	78,45	78,50	-1,57%	78,05	81,80	79,16	437.093.896	5.521.509
MEKAG	7,27	7,27	7,28	2,68%	7,09	7,28	7,16	54.597.589	7.620.625
MEPET	25,50	25,48	25,50	-1,92%	25,22	26,00	25,57	6.585.441	257.548
MERCN	16,54	16,52	16,54	0,85%	16,48	16,71	16,59	16.070.767	968.784
MERIT	15,68	15,67	15,68	1,10%	15,47	15,75	15,60	27.437.731	1.759.326
MERKO	17,24	17,24	17,27	0,35%	17,02	17,43	17,24	70.422.087	4.085.367
METRO	5,24	5,23	5,24	0,96%	5,22	5,32	5,26	10.399.856	1.976.445
MEYSU	13,41	13,41	13,42	0,83%	13,37	13,54	13,45	93.833.753	6.975.934
MGROS	611,50	611,00	611,50	1,49%	606,00	619,00	613,38	554.263.792	903.616
MHRGY	3,47	3,47	3,48	1,76%	3,39	3,51	3,46	10.138.108	2.931.696
MIATK	42,40	42,36	42,40	1,97%	41,64	42,92	42,18	464.923.224	11.023.380
MMCAS	90,35	-	-	-4,34%	90,35	90,35	90,35	497.196	5.503
MNDRS	11,69	11,68	11,69	1,65%	11,55	11,87	11,68	67.179.591	5.752.411
MNDTR	5,53	5,52	5,53	0,36%	5,52	5,60	5,55	2.035.197	366.429
MOBTL	12,56	12,54	12,56	0,48%	11,90	12,69	12,30	105.904.622	8.610.474
MOGAN	13,51	13,51	13,52	1,89%	13,16	13,75	13,46	250.177.819	18.582.910
MOPAS	40,06	40,02	40,06	-0,45%	39,76	41,70	40,71	118.673.287	2.915.397
MPARK	422,25	421,75	422,25	-0,76%	420,75	434,25	424,19	101.123.959	238.392
MRGYO	1,41	1,40	1,41	4,44%	1,38	1,41	1,40	43.482.177	31.172.329
MRSHL	1.394,00	1.394,00	1.396,00	2,95%	1.372,00	1.410,00	1.391,86	13.565.101	9.746
MSGYO	7,85	7,83	7,85	3,56%	7,44	8,00	7,69	62.270.309	8.098.659
MTRKS	21,34	21,32	21,34	1,91%	21,16	21,68	21,40	19.118.728	893.338
MTRYO	9,10	9,09	9,10	1,22%	8,87	9,10	9,01	496.948	55.151
MZHLD	6,00	5,98	6,00	1,01%	5,95	6,04	6,00	390.843	65.192
NATEN	7,19	7,18	7,19	1,13%	7,13	7,23	7,18	17.822.170	2.481.447
NETAS	62,30	62,25	62,30	1,63%	61,30	64,10	62,84	84.973.253	1.352.184
NETCD	143,90	143,80	143,90	-2,51%	137,20	149,00	143,83	1.015.085.406	7.057.583
NIBAS	10,01	10,01	10,03	1,83%	9,74	10,12	9,92	59.760.281	6.023.828
NTGAZ	11,69	11,69	11,71	-0,26%	11,55	11,79	11,65	28.858.024	2.478.206
NTHOL	38,80	38,80	38,82	0,15%	38,78	39,54	39,07	26.529.893	678.998
NUGYO	8,99	8,98	9,00	1,58%	8,97	9,06	9,02	6.042.461	669.686
NUHCM	247,10	246,80	247,00	5,64%	236,70	248,00	241,99	45.518.738	188.099
OBAMS	8,86	8,86	8,87	0,80%	8,77	9,00	8,88	235.570.282	26.517.973
OBASE	33,26	33,26	33,30	0,42%	33,20	33,82	33,50	6.091.776	181.861
ODAS	5,83	5,83	5,84	1,57%	5,81	5,88	5,85	114.269.288	19.546.203
ODINE	872,50	872,50	873,50	0,29%	868,50	889,50	880,90	153.014.423	173.702
OFSYM	60,30	60,25	60,35	1,34%	60,00	61,45	60,75	15.028.674	247.386
ONCSM	255,25	255,00	255,25	1,09%	253,50	258,00	255,68	25.419.879	99.422
ONRYT	56,25	56,20	56,25	1,08%	56,05	56,60	56,26	10.434.577	185.485
ORCAY	3,28	3,26	3,28	1,55%	3,23	3,30	3,27	1.454.676	444.748
ORGE	71,70	71,65	71,70	-0,07%	71,10	73,00	71,70	24.429.208	340.701
ORMA	153,50	-	-	2,40%	153,50	153,50	153,50	94.249	614
OSMEN	7,22	7,21	7,23	1,26%	7,15	7,34	7,22	8.774.751	1.214.910
OSMENNSE	0,00	-	-	0,00%	0,00	0,00	0,00	7.592.267	1.411.202
OSTIM	2,68	2,68	2,69	1,90%	2,65	2,72	2,68	21.270.159	7.932.340
OTKAR	367,25	367,00	367,25	0,89%	366,00	370,00	367,79	89.289.927	242.773
OTTO	336,25	336,00	336,50	0,37%	329,25	338,00	333,04	63.360.407	190.248
OYAKC	23,62	23,58	23,62	1,64%	23,48	23,80	23,65	164.829.702	6.970.813
OYAYO	55,25	55,20	55,25	-0,27%	53,15	56,50	55,16	2.881.309	52.238
OYLUM	7,43	7,44	7,45	0,41%	7,39	7,48	7,41	2.284.039	308.280
OYYAT	53,20	53,10	53,20	4,11%	51,45	53,40	52,69	14.570.283	276.514
OZATD	214,10	213,80	214,10	0,66%	212,90	217,80	215,44	28.183.290	130.815
OZGYO	1,96	1,95	1,96	2,08%	1,95	1,97	1,96	6.004.769	3.062.655
OZKGY	12,25	12,24	12,25	1,49%	12,00	12,29	12,22	26.515.323	2.169.852
OZRDN	36,50	36,48	36,56	5,74%	34,76	36,50	35,86	16.886.615	470.845
OZSUB	21,06	21,04	21,10	0,00%	20,36	21,32	21,12	5.618.146	266.019
OZYSR	45,22	45,22	45,26	-1,05%	45,10	45,80	45,50	6.665.101	146.497
PAGYO	123,00	122,90	123,10	2,93%	117,20	123,90	120,69	13.354.095	110.652
PAHOL	1,52	1,51	1,52	2,01%	1,51	1,54	1,52	295.976.020	194.423.168
PAMEL	80,75	80,75	80,95	0,44%	80,50	81,90	81,22	2.914.565	35.883
PAPIL	15,48	15,46	15,48	-0,83%	15,46	15,72	15,58	57.487.754	3.689.765
PARSN	81,05	80,90	81,00	0,87%	80,75	81,75	81,32	6.727.107	82.720
PASEU	124,40	124,30	124,40	0,32%	122,10	124,60	123,70	84.026.476	679.289
PATEK	17,99	17,99	18,00	0,39%	17,99	18,30	18,08	57.403.910	3.175.045
PCILT	29,68	29,66	29,68	2,13%	29,12	31,38	30,02	33.532.716	1.116.899
PEKGY	14,45	14,45	14,46	1,05%	14,18	14,65	14,42	1.098.588.105	76.196.949
PENGD	10,76	10,76	10,78	3,36%	10,37	11,01	10,76	174.261.572	16.191.621
PENTA	12,95	12,93	12,95	1,41%	12,92	13,14	12,98	9.072.584	699.110
PETKM	21,16	21,14	21,16	-0,28%	20,30	21,18	20,75	915.449.115	44.109.696
PETUN	11,40	11,39	11,41	0,71%	11,35	11,48	11,39	7.991.806	701.495
PGSUS	179,40	179,30	179,40	2,22%	179,30	182,50	180,55	1.117.700.973	6.190.446
PINSU	11,38	11,38	11,39	-0,96%	11,35	11,55	11,43	33.106.411	2.895.904
PKART	76,35	76,35	76,45	0,73%	73,50	76,90	76,24	8.121.600	106.522
PKENT	156,60	156,50	156,60	6,60%	150,00	156,90	154,24	61.204.642	396.807
PLTUR	24,26	24,22	24,26	0,92%	23,98	24,50	24,21	34.338.458	1.418.137
PNLSN	47,70	47,60	47,68	1,19%	47,38	48,46	47,76	15.679.741	328.303
PNSUT	11,16	11,16	11,17	0,36%	11,13	11,24	11,17	5.858.953	524.478
POLHO	20,98	20,98	21,02	2,54%	20,38	21,08	20,74	38.026.905	1.833.673
POLTK	5.025,00	5.020,00	5.025,00	3,45%	4.882,50	5.045,00	4.989,37	40.678.335	8.153
PRDGS	6,99	6,98	6,99	2,79%	6,84	7,02	6,93	29.606.576	4.272.369
PRKAB	39,86	39,80	39,84	1,42%	39,54	40,86	40,23	62.902.138	1.563.515
PRKME	17,97	17,96	17,98	0,06%	17,60	18,20	18,02	8.959.857	497.250
PRZMA	14,28	14,24	14,28	-2,53%	13,90	14,62	14,20	7.619.029	536.415
PSDTC	126,60	126,60	127,20	-0,63%	124,00	129,10	126,12	4.324.409	34.288
PSGYO	2,46	2,45	2,46	0,00%	2,45	2,51	2,47	162.984.144	65.903.177
QNBFK	41,00	-	-	0,00%	41,00	41,00	41,00	146.657	3.577
QNBTR	275,00	-	-	0,00%	275,00	275,00	275,00	275.550	1.002
QUAGR	3,01	3,01	3,02	4,51%	2,92	3,04	3,00	326.698.149	108.989.144
RALYH	197,40	197,30	197,40	-2,08%	190,10	204,50	198,61	334.722.586	1.685.307
RAYSG	193,40	193,30	193,40	1,20%	192,00	195,90	194,70	18.261.651	93.796
REEDR	7,90	7,89	7,90	2,46%	7,80	8,24	8,00	750.784.021	93.897.492
RGYAS	158,80	158,70	158,80	0,95%	157,90	159,70	158,79	54.137.582	340.949
RNPOL	2,18	2,17	2,18	0,46%	2,12	2,20	2,17	4.188.743	1.926.584
RODRG	20,08	20,06	20,10	-0,40%	19,78	20,30	20,06	2.378.979	118.621
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,56	3,56	3,57	2,89%	3,49	3,61	3,54	104.599.745	29.518.519
RUBNS	44,66	44,60	44,66	2,62%	43,18	44,68	43,91	75.131.529	1.711.231
RUZYE	11,73	11,71	11,73	0,09%	11,70	11,90	11,81	37.654.298	3.189.539
RYGYO	30,44	30,40	30,44	4,10%	29,52	30,72	30,13	63.209.509	2.098.084
RYSAS	18,65	18,66	18,67	1,80%	18,56	18,88	18,68	25.352.764	1.357.035
SAFKR	29,32	29,28	29,32	-0,27%	29,18	29,66	29,41	35.442.448	1.204.999
SAHOL	90,55	90,50	90,55	2,90%	90,10	91,40	90,74	1.145.720.369	12.626.770
SAMAT	5,26	5,26	5,27	1,15%	5,21	5,29	5,25	768.898	146.377
SANEL	34,90	34,90	34,96	-0,17%	33,32	35,38	34,59	3.899.160	112.717
SANFM	7,56	7,56	7,57	0,80%	7,52	7,74	7,64	50.234.783	6.578.806
SANKO	19,48	19,46	19,48	1,19%	19,40	19,65	19,52	4.125.982	211.355
SARKY	27,48	27,46	27,48	1,85%	27,44	29,38	28,33	319.406.224	11.272.767
SASA	2,36	2,36	2,37	0,85%	2,35	2,39	2,37	942.404.148	398.054.829
SAYAS	40,02	40,00	40,02	0,10%	40,00	41,16	40,42	12.779.491	316.147
SDTTR	202,40	202,30	202,50	-0,88%	202,40	205,10	203,90	50.066.490	245.550
SEGMN	48,84	48,80	48,86	0,21%	48,30	49,82	48,90	45.807.691	936.861
SEGYO	4,48	4,47	4,48	1,13%	4,46	4,55	4,49	15.628.348	3.480.374
SEKFK	11,45	11,45	11,46	8,02%	10,60	11,45	10,98	6.011.708	547.551
SEKUR	7,15	7,13	7,15	3,62%	6,61	7,22	7,02	26.475.738	3.770.071
SELEC	80,70	80,70	80,75	0,25%	80,35	81,85	81,14	36.029.508	444.062
SELVA	2,22	2,21	2,22	-0,45%	2,19	2,25	2,22	48.341.092	21.745.647
SERNT	8,14	8,14	8,15	0,25%	8,14	8,22	8,18	15.255.037	1.865.471
SEYKM	4,47	4,46	4,50	1,13%	4,41	4,53	4,48	2.967.002	662.940
SILVR	2,49	2,48	2,49	-1,19%	2,44	2,50	2,47	3.145.523	1.272.547
SISE	45,16	45,16	45,18	2,68%	44,92	45,66	45,30	963.547.633	21.272.613
SKBNK	10,67	10,67	10,68	0,47%	10,67	10,92	10,80	122.492.064	11.337.301
SKTAS	2,89	2,89	2,90	1,05%	2,88	2,93	2,91	9.018.274	3.100.793
SKYLP	300,25	296,75	300,25	6,47%	273,00	309,00	297,69	37.435.034	125.751
SKYMD	12,78	12,78	12,79	-2,37%	12,71	13,43	13,03	78.897.395	6.055.815
SMART	31,16	31,12	31,16	0,52%	30,90	31,36	31,08	21.511.100	692.065
SMRTG	6,45	6,44	6,45	0,78%	6,42	6,52	6,46	40.524.222	6.272.397
SMRVA	61,70	61,70	-	9,98%	56,55	61,70	60,09	141.557.775	2.355.758
SNGYO	3,48	3,47	3,48	2,05%	3,45	3,53	3,49	45.729.591	13.102.002
SNICA	3,82	3,81	3,82	0,53%	3,81	3,92	3,85	34.671.997	9.000.939
SNPAM	20,88	-	-	0,00%	20,88	20,88	20,88	237.907	11.394
SODSN	9,25	-	-	0,54%	9,25	9,25	9,25	78.209	8.455
SOKE	15,60	15,60	15,61	-0,51%	15,59	15,72	15,64	12.254.988	783.600
SOKM	49,92	49,90	49,92	2,04%	49,52	50,50	49,92	112.013.280	2.243.758
SONME	139,40	139,40	139,70	0,65%	137,30	140,90	139,39	1.593.388	11.431
SRVGY	3,13	3,12	3,13	0,97%	3,12	3,16	3,14	31.406.291	10.016.115
SUMAS	260,00	-	-	1,36%	260,00	260,00	260,00	86.320	332
SUNTK	34,16	34,14	34,18	3,58%	33,22	34,90	34,20	23.513.890	687.536
SURGY	56,35	56,30	56,35	3,58%	55,15	57,60	56,64	93.761.900	1.655.387
SUWEN	8,49	8,48	8,49	2,29%	8,39	8,53	8,48	8.617.060	1.016.191
SVGYO	10,94	10,94	-	9,95%	9,50	10,94	10,34	1.077.262.436	104.185.292
TABGD	245,00	244,80	245,00	1,58%	243,10	246,50	244,76	71.130.609	290.620
TARKM	374,50	374,25	374,50	1,01%	373,25	380,00	376,39	14.842.417	39.434
TATEN	11,79	11,78	11,79	1,55%	11,61	11,93	11,80	90.770.819	7.695.682
TATGD	16,78	16,78	16,79	3,71%	16,14	17,14	16,69	39.992.888	2.396.123
TAVHL	317,25	317,25	317,50	3,09%	312,75	319,00	315,78	481.586.186	1.525.078
TBORG	144,20	144,00	144,20	0,98%	143,70	144,90	144,28	8.736.936	60.555
TCELL	107,20	107,10	107,20	1,23%	107,10	108,60	107,72	744.497.959	6.911.460
TCKRC	87,35	87,30	87,35	0,58%	86,90	88,90	87,66	53.156.040	606.376
TDGYO	17,20	17,31	17,67	-3,48%	17,20	17,99	17,78	7.214.534	405.698
TEHOL	17,36	17,35	17,36	-0,80%	17,34	17,78	17,51	636.595.915	36.348.474
TEKTU	9,10	9,09	9,10	0,55%	9,01	9,30	9,17	100.248.898	10.931.035
TERA	345,75	345,25	345,75	-2,61%	338,00	359,75	347,29	1.834.883.224	5.283.446
TEZOL	17,17	17,16	17,17	-0,75%	17,05	17,35	17,16	25.149.503	1.465.311
TGSAS	158,70	158,40	158,70	0,83%	157,90	160,30	158,95	11.307.492	71.138
THYAO	301,25	301,00	301,25	2,38%	300,50	307,75	303,53	4.840.799.223	15.948.565
TKFEN	97,10	97,10	97,15	-0,92%	97,05	100,50	98,36	397.183.189	4.037.979
TKNSA	20,32	20,30	20,34	0,79%	20,20	20,50	20,32	23.075.512	1.135.527
TLMAN	88,90	88,70	88,90	1,37%	88,50	89,50	89,01	4.116.703	46.250
TMPOL	570,50	570,00	570,50	-0,17%	567,50	580,50	573,63	24.156.019	42.111
TMSN	102,40	102,20	102,40	1,69%	101,40	103,00	102,06	24.575.445	240.788
TNZTP	21,40	21,38	21,42	-0,47%	21,28	21,80	21,50	32.014.090	1.488.897
TOASO	276,00	275,75	276,00	0,82%	275,75	281,75	278,76	343.820.015	1.233.412
TRALT	43,26	43,24	43,26	3,25%	43,20	44,50	43,79	2.221.302.487	50.721.908
TRCAS	40,96	40,96	41,00	1,49%	40,00	41,22	40,76	30.560.682	749.761
TRENJ	92,55	92,50	92,60	1,42%	92,35	94,50	93,40	88.740.646	950.121
TRGYO	87,45	87,35	87,45	2,40%	86,50	88,00	87,26	30.160.985	345.659
TRHOL	1.015,00	1.014,00	1.015,00	3,57%	975,50	1.050,00	1.015,28	133.996.123	131.980
TRILC	15,76	15,75	15,76	-0,13%	15,03	15,98	15,81	22.973.975	1.453.069
TRMET	122,20	122,20	122,30	2,69%	122,20	124,60	123,45	268.267.897	2.173.180
TSGYO	6,50	6,49	6,50	0,93%	6,47	6,54	6,51	4.340.847	666.613
TSKB	11,35	11,34	11,36	2,16%	11,32	11,47	11,37	90.435.455	7.952.058
TSPOR	0,94	0,93	0,94	2,17%	0,92	0,94	0,93	98.272.347	105.612.858
TTKOM	59,05	59,00	59,05	1,72%	58,75	59,70	59,23	586.304.561	9.899.664
TTRAK	448,25	448,00	448,25	0,84%	447,00	455,00	450,08	27.753.030	61.662
TUCLK	4,12	4,12	4,13	1,23%	4,10	4,18	4,14	23.206.697	5.601.098
TUKAS	2,30	2,29	2,30	1,32%	2,29	2,32	2,30	124.548.508	54.129.824
TUPRS	256,00	255,75	256,00	-0,87%	251,50	256,75	254,10	4.849.484.058	19.085.346
TUREX	7,70	7,69	7,70	8,30%	7,20	7,77	7,53	217.155.405	28.830.361
TURGG	29,12	29,10	29,16	0,90%	28,92	29,46	29,10	4.152.759	142.701
TURSG	12,70	12,69	12,70	0,00%	12,69	12,90	12,79	93.084.861	7.275.931
UCAYM	26,52	26,52	26,56	0,76%	26,40	27,04	26,68	82.956.781	3.109.514
UFUK	1.642,00	1.641,00	1.644,00	0,74%	1.630,00	1.665,00	1.645,70	4.966.712	3.018
ULAS	40,04	-	40,04	-9,98%	40,04	44,00	40,82	25.965.061	636.064
ULKER	115,60	115,50	115,60	-1,87%	115,40	119,00	116,96	497.463.872	4.253.319
ULUFA	4,64	4,63	4,64	4,27%	4,50	4,71	4,64	44.848.007	9.662.371
ULUSE	159,50	159,40	159,70	2,37%	157,50	162,00	159,84	13.079.738	81.833
ULUUN	7,50	7,49	7,51	-0,92%	7,22	7,63	7,53	14.086.707	1.869.650
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,99	12,98	13,00	1,48%	12,92	13,10	12,99	9.099.092	700.284
USAK	1,58	1,57	1,58	0,64%	1,57	1,61	1,60	33.632.053	21.079.318
VAKBN	30,78	30,78	30,80	2,60%	30,58	31,26	30,93	653.087.551	21.117.751
VAKFA	12,00	12,00	12,01	1,95%	11,91	12,05	11,98	67.694.618	5.648.811
VAKFN	1,75	1,74	1,75	2,34%	1,74	1,76	1,75	41.808.881	23.867.986
VAKKO	88,30	88,20	88,30	0,34%	86,50	90,30	88,13	68.899.173	781.831
VANGD	73,00	72,85	73,00	0,83%	72,45	75,05	73,86	8.796.632	119.105
VBTYZ	19,52	19,52	19,55	3,17%	19,02	19,81	19,54	22.001.753	1.125.946
VERTU	38,38	38,38	38,42	2,57%	37,66	38,78	38,31	8.254.136	215.480
VERUS	455,75	455,00	455,75	1,05%	451,00	467,25	461,40	43.169.257	93.562
VESBE	7,03	7,02	7,03	1,01%	7,02	7,09	7,04	13.048.849	1.853.321
VESTL	28,26	28,24	28,28	1,15%	28,18	28,60	28,37	62.592.841	2.206.330
VKFYO	33,44	33,32	33,44	-3,02%	32,68	33,60	33,12	13.862.419	418.549
VKGYO	2,62	2,61	2,62	2,34%	2,60	2,63	2,62	23.868.827	9.116.876
VKING	26,56	26,52	26,56	4,32%	25,86	27,20	26,58	47.883.760	1.801.324
VRGYO	2,19	2,18	2,19	0,92%	2,18	2,21	2,19	12.284.766	5.602.805
VSNMD	78,50	78,45	78,50	3,29%	76,45	78,70	77,60	67.734.391	872.881
YAPRK	15,02	15,02	15,04	1,35%	14,51	15,47	14,85	20.317.539	1.368.432
YATAS	43,16	43,12	43,16	0,14%	42,86	44,52	43,67	23.963.949	548.769
YAYLA	23,30	23,26	23,30	-3,00%	23,16	25,80	24,11	85.019.241	3.526.826
YBTAS	18,12	-	-	0,22%	18,12	18,12	18,12	437.163	24.126
YEOTK	51,25	51,25	51,30	-0,10%	51,05	52,90	52,07	170.099.157	3.266.723
YESIL	1,58	1,58	1,59	1,94%	1,56	1,63	1,60	51.690.962	32.380.825
YGGYO	210,20	210,20	210,40	0,10%	209,40	213,40	211,39	34.514.603	163.277
YIGIT	23,48	23,46	23,48	0,34%	23,36	23,80	23,56	26.301.475	1.116.416
YKBNK	34,12	34,12	34,14	3,33%	34,02	34,52	34,24	2.132.357.535	62.286.234
YKSLN	3,21	3,20	3,21	1,58%	3,20	3,24	3,22	4.510.977	1.402.584
YONGA	53,30	-	-	0,00%	53,30	53,30	53,30	201.367	3.778
YUNSA	8,17	8,17	8,19	1,36%	8,12	8,24	8,19	16.219.768	1.980.180
YYAPI	1,02	-	-	0,00%	1,02	1,02	1,02	2.161.734	2.119.347
YYLGD	10,91	10,91	10,92	1,21%	10,90	11,00	10,95	28.513.683	2.604.300
ZEDUR	8,34	8,33	8,35	2,08%	8,19	8,37	8,29	6.203.385	748.186
ZERGY	19,99	19,91	19,93	0,50%	19,49	20,50	19,95	27.851.798	1.396.213
ZGYO	25,80	25,78	25,80	1,90%	25,14	26,34	25,68	184.624.250	7.188.205
ZOREN	2,80	2,79	2,80	0,72%	2,79	2,83	2,81	45.735.140	16.278.356
ZRGYO	22,70	22,68	22,70	-0,79%	22,64	23,10	22,87	5.782.390	252.854

Midas’ın Kulakları

Tümünü Gör

Nis 1, 2026 • 1 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Nis 1, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Nis 1, 2026 • 2 saat once

Günün öne çıkan gelişmeleri: ODINE, ONCSM, VRGYO, KGYO, AAGYO (1 Nisan)

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