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	14,43	14,43	14,44	1,62%	14,37	14,50	14,44	50.563.965	3.502.575
A1YEN	35,14	35,10	35,12	3,96%	33,62	35,14	34,36	57.377.127	1.670.049
AAGYO	23,58	23,58	23,60	1,46%	23,10	24,12	23,65	1.610.335.155	68.083.680
ACSEL	115,90	115,90	116,00	1,93%	113,50	117,30	115,93	13.131.681	113.274
ADEL	42,80	42,78	42,80	-0,70%	42,68	44,30	43,36	113.048.796	2.606.993
ADESE	1,00	0,99	1,00	2,04%	0,98	1,01	1,00	96.025.331	96.212.647
ADGYO	61,80	61,70	61,80	0,16%	61,70	63,45	62,61	26.767.445	427.524
AEFES	18,69	18,69	18,70	1,36%	18,60	18,83	18,74	393.345.791	20.992.303
AFYON	13,99	13,98	13,99	1,01%	13,88	14,03	13,96	22.595.525	1.618.418
AGESA	235,50	235,60	235,80	-0,63%	235,50	241,90	238,05	29.886.727	125.546
AGHOL	30,60	30,58	30,60	1,93%	30,30	30,86	30,64	60.985.071	1.990.382
AGROT	3,09	3,09	3,10	1,64%	3,07	3,12	3,10	22.533.877	7.276.349
AGYO	8,42	8,41	8,42	0,36%	8,35	8,45	8,40	700.090	83.350
AHGAZ	23,26	23,24	23,26	0,78%	23,20	23,38	23,29	36.809.087	1.580.421
AHSGY	18,13	18,12	18,14	2,55%	17,72	18,40	18,03	17.537.259	972.545
AKBNK	80,15	80,10	80,15	3,55%	78,85	81,10	79,86	4.266.519.718	53.422.604
AKCNS	198,90	198,70	198,90	1,43%	197,50	201,00	199,61	93.750.095	469.666
AKENR	10,00	9,99	10,00	1,32%	9,87	10,05	9,99	25.368.011	2.538.485
AKFGY	2,79	2,79	2,80	1,45%	2,76	2,81	2,79	15.151.764	5.424.157
AKFIS	45,74	45,74	45,76	-0,35%	45,14	46,30	45,71	76.380.965	1.670.995
AKFYE	22,20	22,16	22,20	0,82%	22,12	22,36	22,25	53.410.365	2.401.027
AKGRT	7,51	7,50	7,51	1,08%	7,45	7,54	7,48	62.612.529	8.365.732
AKHAN	28,26	28,26	28,28	-2,95%	28,08	29,66	28,85	217.550.066	7.541.001
AKMGY	323,75	323,75	324,50	0,00%	321,25	332,50	324,68	28.147.130	86.693
AKSA	10,37	10,36	10,37	0,78%	10,30	10,41	10,35	130.688.286	12.621.741
AKSEN	83,00	83,00	83,05	0,06%	82,50	83,75	82,96	172.841.873	2.083.475
AKSGY	9,44	9,43	9,44	1,94%	9,28	9,48	9,40	18.993.628	2.020.922
AKSUE	34,80	34,76	34,82	2,41%	34,06	35,10	34,73	34.822.451	1.002.615
AKYHO	2,67	2,66	2,67	1,91%	2,60	2,68	2,64	2.859.665	1.082.054
ALARK	94,20	94,15	94,20	1,29%	93,85	94,60	94,19	213.512.599	2.266.854
ALBRK	9,16	9,15	9,16	3,04%	8,95	9,18	9,08	82.558.256	9.089.533
ALCAR	763,50	762,50	763,50	2,14%	750,00	768,50	762,42	18.997.875	24.918
ALCTL	149,40	149,30	149,50	1,70%	147,40	150,50	148,99	37.864.246	254.138
ALFAS	38,58	38,56	38,58	1,53%	38,20	38,74	38,57	24.462.327	634.280
ALGYO	5,01	5,00	5,01	0,80%	5,00	5,07	5,03	43.684.177	8.680.361
ALKA	11,58	11,57	11,59	1,22%	11,47	11,70	11,59	25.362.793	2.189.156
ALKIM	19,26	19,26	19,27	1,58%	19,02	19,45	19,23	43.818.638	2.278.637
ALKLC	409,00	409,00	409,50	0,25%	407,75	412,00	409,55	110.096.664	268.823
ALTINS1	81,06	81,06	81,07	0,57%	80,83	81,15	81,03	362.567.978	4.474.392
ALTNY	16,10	16,09	16,10	0,25%	15,97	16,55	16,23	443.859.126	27.341.864
ALVES	3,82	3,81	3,82	1,60%	3,78	3,93	3,86	215.238.666	55.828.108
ANELE	26,18	26,18	-	10,00%	26,18	26,18	26,18	9.085.193	347.028
ANGEN	10,82	10,82	10,83	1,31%	10,75	10,84	10,80	4.199.791	388.778
ANHYT	111,90	111,80	111,90	0,27%	111,60	114,00	112,48	56.803.852	505.027
ANSGR	27,74	27,70	27,74	1,76%	27,24	27,86	27,54	96.455.195	3.502.729
ARASE	102,30	102,20	102,30	1,29%	100,50	102,60	101,39	21.700.331	214.035
ARCLK	119,70	119,60	119,70	0,42%	119,30	121,00	119,99	116.550.623	971.338
ARDYZ	43,70	43,68	43,74	1,53%	43,30	44,20	43,71	63.506.608	1.452.930
ARENA	27,12	27,10	27,16	6,52%	25,50	27,30	26,43	32.696.449	1.237.021
ARFYE	30,76	30,76	30,78	0,92%	30,30	31,14	30,71	198.212.169	6.455.031
ARMGD	149,90	149,70	149,90	0,54%	147,90	152,00	149,62	82.261.960	549.808
ARSAN	3,61	3,60	3,61	0,84%	3,59	3,62	3,61	27.954.539	7.753.634
ARTMS	44,92	44,88	44,92	3,03%	43,72	45,18	44,69	35.663.905	798.064
ARZUM	3,27	3,27	3,28	0,00%	3,27	3,38	3,33	31.752.891	9.542.758
ASELS	421,50	421,25	421,50	1,51%	415,25	425,25	420,31	6.446.056.683	15.336.427
ASGYO	10,86	10,85	10,86	1,59%	10,76	10,88	10,84	9.814.356	905.538
ASTOR	205,50	205,50	205,60	3,16%	200,20	207,30	203,95	3.611.939.843	17.710.046
ASUZU	71,30	71,15	71,30	1,86%	70,00	71,35	70,89	21.936.277	309.426
ATAGY	12,29	12,29	12,30	0,74%	12,10	12,29	12,23	844.026	68.988
ATAKP	52,85	52,80	52,85	0,67%	52,50	54,00	53,07	4.179.022	78.746
ATATP	143,80	143,80	144,00	1,70%	143,00	146,60	144,68	58.725.338	405.896
ATATR	14,04	14,03	14,04	2,48%	13,90	14,24	14,04	375.229.499	26.719.752
ATEKS	95,90	-	-	0,52%	95,90	95,90	95,90	59.458	620
ATLAS	7,36	7,35	7,36	-0,54%	7,30	7,45	7,39	4.837.083	654.922
ATSYH	52,10	-	-	2,16%	52,10	52,10	52,10	64.969	1.247
AVGYO	12,27	12,25	12,28	1,66%	12,08	12,50	12,24	3.819.997	312.188
AVHOL	36,86	36,84	36,88	1,38%	36,40	37,06	36,88	9.590.217	260.072
AVOD	4,25	4,24	4,25	0,95%	4,21	4,26	4,24	12.119.864	2.857.339
AVPGY	56,00	55,95	56,00	2,19%	54,80	56,10	55,71	20.144.727	361.633
AVTUR	19,30	19,30	19,40	-1,88%	19,12	19,67	19,31	6.150.351	318.500
AYCES	1.206,00	1.206,00	1.208,00	-0,99%	1.195,00	1.234,00	1.209,35	98.931.238	81.805
AYDEM	30,26	30,24	30,28	0,33%	30,20	30,54	30,35	13.808.680	454.925
AYEN	35,54	35,50	35,56	-1,28%	35,44	36,38	35,68	37.429.599	1.049.121
AYES	30,50	-	-	1,67%	30,50	30,50	30,50	169.855	5.569
AYGAZ	287,25	287,25	287,50	-0,52%	284,50	291,75	287,99	133.217.919	462.572
AZTEK	4,05	4,05	4,06	-1,70%	4,00	4,24	4,10	62.205.732	15.192.391
BAGFS	34,40	34,38	34,42	-0,29%	34,36	35,06	34,61	30.883.625	892.263
BAHKM	130,30	130,30	130,50	-2,03%	130,20	136,90	132,69	25.050.974	188.791
BAKAB	48,54	48,58	48,64	2,84%	47,26	50,90	49,40	27.172.165	550.036
BALAT	92,60	-	-	0,00%	92,60	92,60	92,60	763.209	8.242
BALSU	14,71	14,70	14,71	2,29%	14,33	14,76	14,63	38.433.559	2.626.420
BANVT	161,80	161,70	161,90	1,44%	160,60	163,10	161,94	35.983.364	222.199
BARMA	56,40	56,30	56,45	0,36%	55,60	56,65	56,22	40.330.355	717.387
BASCM	13,72	-	-	-0,29%	13,72	13,72	13,72	56.403	4.111
BASGZ	51,55	51,50	51,55	-0,10%	51,40	51,85	51,57	5.483.416	106.323
BAYRK	4,68	4,67	4,68	1,30%	4,62	4,68	4,66	10.237.494	2.196.755
BEGYO	4,58	4,57	4,58	1,55%	4,53	4,59	4,56	11.732.749	2.572.221
BERA	17,40	17,40	17,41	1,10%	17,34	17,50	17,43	69.704.045	4.000.261
BESLR	13,59	13,58	13,60	1,04%	13,54	13,66	13,60	12.524.061	920.797
BESTE	23,64	23,58	23,60	1,03%	23,48	23,86	23,64	74.583.883	3.155.311
BEYAZ	31,14	31,10	31,14	5,42%	30,00	31,84	31,16	47.308.524	1.518.232
BFREN	149,40	149,10	149,40	8,65%	137,90	150,00	145,80	66.682.866	457.358
BIENY	25,04	25,02	25,04	2,20%	24,60	25,40	25,08	25.132.052	1.001.959
BIGCH	7,12	7,11	7,12	1,42%	7,05	7,18	7,14	6.382.375	894.294
BIGEN	9,41	9,41	9,42	2,39%	9,23	9,49	9,36	33.903.993	3.624.274
BIGTK	212,20	212,10	212,40	1,00%	210,10	214,20	212,11	30.614.794	144.334
BIMAS	761,00	760,50	761,00	2,28%	748,50	763,50	755,19	1.486.183.501	1.967.974
BINBN	162,90	162,80	162,90	1,81%	160,50	165,00	162,33	24.951.287	153.709
BINHO	9,28	9,27	9,28	2,20%	9,16	9,48	9,31	384.827.736	41.335.459
BIOEN	19,24	19,23	19,24	1,00%	19,12	19,56	19,32	67.130.896	3.474.098
BIZIM	27,26	27,24	27,28	0,89%	27,06	27,52	27,26	3.112.539	114.174
BJKAS	1,50	1,49	1,50	1,35%	1,49	1,51	1,50	33.846.335	22.580.274
BLCYT	34,92	34,90	34,92	-7,42%	34,46	38,34	35,67	280.737.821	7.869.576
BLUME	41,24	41,22	41,26	-0,87%	41,22	42,00	41,55	37.489.541	902.340
BMSCH	16,16	16,15	16,17	1,70%	15,94	16,19	16,12	7.282.929	451.892
BMSTL	85,60	85,50	85,60	1,12%	84,70	86,65	85,80	39.023.077	454.805
BNTAS	6,73	6,72	6,73	1,20%	6,68	6,76	6,73	14.259.534	2.120.110
BOBET	19,62	19,61	19,63	1,87%	19,28	19,64	19,53	25.472.299	1.304.553
BORLS	4,81	4,81	-	9,82%	4,63	4,81	4,79	213.954.754	44.682.532
BORSK	7,31	7,31	7,32	1,25%	7,22	7,40	7,30	29.906.530	4.094.262
BOSSA	6,45	6,45	6,46	0,94%	6,42	6,54	6,47	13.294.190	2.055.858
BRISA	85,45	85,40	85,45	1,24%	84,45	86,40	85,47	4.047.762	47.357
BRKO	13,80	-	-	-1,43%	13,80	13,80	13,80	723.934	52.459
BRKSN	8,58	8,56	8,58	0,47%	8,50	8,60	8,55	2.594.670	303.428
BRKVY	95,25	95,10	95,25	7,02%	89,35	97,00	93,63	59.577.367	636.310
BRLSM	14,87	14,88	14,90	1,57%	14,68	14,91	14,83	14.288.000	963.597
BRMEN	9,98	-	-	-0,20%	9,98	9,98	9,98	23.543	2.359
BRSAN	573,50	573,00	573,50	8,62%	532,00	580,50	558,07	1.038.833.216	1.861.471
BRYAT	2.201,00	2.200,00	2.203,00	5,31%	2.112,00	2.214,00	2.174,46	193.576.774	89.023
BSOKE	35,56	35,56	35,58	0,85%	35,12	35,70	35,40	75.832.659	2.142.078
BTCIM	6,97	6,96	6,97	4,03%	6,73	7,00	6,89	308.990.758	44.859.076
BUCIM	6,10	6,10	6,11	1,33%	6,05	6,12	6,09	26.498.960	4.355.024
BULGS	44,20	44,18	44,20	1,38%	43,90	44,28	44,06	59.084.393	1.340.947
BURCE	42,08	42,02	42,08	3,75%	40,42	42,74	41,77	138.190.913	3.308.612
BURVA	830,00	828,50	830,00	1,90%	791,00	834,00	815,62	13.087.380	16.046
BVSAN	112,80	112,70	112,80	1,44%	112,20	113,50	112,79	37.272.821	330.474
BYDNR	39,14	-	-	-4,26%	39,14	41,24	40,07	12.783.445	319.048
CANTE	1,65	1,64	1,65	1,23%	1,64	1,66	1,65	197.481.089	119.789.357
CASA	96,00	-	-	-1,03%	96,00	96,00	96,00	241.344	2.514
CATES	44,10	44,10	44,14	1,10%	43,76	44,36	43,98	23.312.013	530.022
CCOLA	76,15	76,15	76,20	1,87%	75,50	77,10	76,11	87.712.234	1.152.488
CELHA	9,47	9,47	9,48	1,18%	9,40	9,55	9,48	5.128.076	541.177
CEMAS	5,03	5,03	5,04	1,41%	4,97	5,06	5,02	22.177.681	4.416.867
CEMTS	11,04	11,03	11,04	1,47%	10,91	11,05	11,01	7.107.733	645.719
CEMZY	70,70	70,60	70,65	1,51%	69,15	71,35	70,68	50.988.485	721.355
CEOEM	24,18	24,14	24,18	0,58%	23,92	24,68	24,27	33.628.605	1.385.592
CGCAM	40,12	40,12	-	9,98%	37,06	40,12	39,39	235.470.575	5.977.403
CIMSA	54,00	53,95	54,00	1,41%	53,80	54,60	54,20	142.964.638	2.637.605
CLEBI	1.903,00	1.901,00	1.903,00	2,64%	1.871,00	1.909,00	1.893,87	58.655.047	30.971
CMBTN	1.740,00	1.740,00	1.742,00	2,59%	1.704,00	1.743,00	1.727,15	16.128.155	9.338
CMENT	325,00	-	-	1,56%	325,00	325,00	325,00	73.125	225
CONSE	3,70	3,70	-	9,79%	3,39	3,70	3,62	80.961.440	22.348.223
COSMO	210,00	209,80	210,00	2,44%	205,00	214,10	210,86	6.702.897	31.788
CRDFA	29,36	29,30	29,36	-1,87%	28,70	29,86	29,25	27.002.395	923.304
CRFSA	163,80	163,50	163,80	-1,68%	161,70	167,70	164,63	67.293.356	408.752
CUSAN	26,10	26,08	26,10	0,38%	25,92	26,56	26,18	8.287.169	316.572
CVKMD	36,04	36,02	36,04	0,39%	35,84	36,38	36,08	215.680.552	5.977.211
CWENE	33,74	33,72	33,76	-0,06%	33,50	34,24	33,77	372.481.065	11.031.561
DAGI	6,09	6,08	6,09	0,66%	5,99	6,19	6,12	13.518.006	2.210.394
DAPGM	11,21	11,20	11,21	-1,41%	11,15	11,51	11,32	210.675.958	18.610.690
DARDL	2,06	2,05	2,06	1,98%	2,03	2,07	2,05	18.940.057	9.225.925
DCTTR	11,27	11,26	11,27	0,09%	11,05	11,45	11,23	59.215.820	5.271.552
DENGE	2,45	2,44	2,45	2,51%	2,39	2,45	2,43	8.462.294	3.481.039
DERHL	14,69	14,68	14,70	1,52%	14,50	14,74	14,63	18.195.391	1.243.483
DERIM	36,88	36,84	36,90	1,26%	36,50	37,12	36,85	6.353.689	172.427
DESA	13,50	13,48	13,50	1,50%	13,32	13,59	13,47	5.051.765	374.930
DESPC	40,42	40,40	40,44	1,15%	40,26	40,76	40,50	5.544.289	136.902
DEVA	66,95	66,85	66,95	2,14%	65,80	67,20	66,84	13.676.059	204.616
DGATE	69,95	69,90	70,00	1,01%	69,30	74,75	70,25	3.526.553	50.199
DGGYO	28,64	28,64	28,78	2,29%	28,20	28,78	28,58	1.597.600	55.896
DGNMO	6,68	6,68	-	9,87%	6,68	6,68	6,68	13.897.359	2.080.443
DIRIT	26,60	-	-	0,53%	26,60	26,60	26,60	52.588	1.977
DITAS	35,66	35,66	35,68	0,11%	34,94	36,30	35,57	25.505.901	717.006
DMLKTG	6,27	6,27	6,28	-0,16%	6,27	6,31	6,28	21.618.182	3.440.716
DMRGD	5,23	5,22	5,23	-0,95%	5,20	5,45	5,33	214.639.380	40.254.070
DMSAS	8,71	8,71	8,73	2,23%	8,54	8,90	8,72	7.653.008	877.794
DNISI	20,72	20,70	20,74	1,47%	20,50	20,90	20,76	7.075.634	340.772
DOAS	192,30	192,20	192,30	0,68%	191,70	193,60	192,60	145.307.711	754.472
DOCO	9.750,00	9.747,50	9.755,00	1,77%	9.610,00	9.840,00	9.766,82	23.264.565	2.382
DOFER	34,66	34,64	34,66	1,11%	34,18	35,20	34,64	27.885.836	804.999
DOFRB	104,50	104,50	104,60	1,46%	103,80	105,20	104,37	153.519.384	1.470.958
DOGUB	134,20	134,10	134,30	8,31%	128,00	136,20	133,85	101.991.916	761.973
DOHOL	21,88	21,86	21,88	1,86%	21,62	21,90	21,77	91.251.824	4.192.581
DOKTA	23,94	23,90	23,94	2,13%	23,44	24,20	23,90	3.590.539	150.237
DSTKF	2.099,00	2.097,00	2.099,00	1,06%	2.057,00	2.122,00	2.086,18	406.430.684	194.821
DUNYH	108,00	107,80	107,90	1,89%	106,10	108,70	107,36	31.230.469	290.893
DURDO	4,15	4,14	4,15	2,22%	4,06	4,17	4,14	6.162.266	1.489.322
DURKN	20,18	20,16	20,18	4,89%	19,30	20,20	19,80	47.260.361	2.386.427
DYOBY	13,87	13,86	13,87	1,31%	13,74	13,98	13,89	11.789.268	849.088
DZGYO	7,89	7,89	7,91	0,77%	7,87	7,97	7,92	7.396.588	934.011
EBEBK	69,65	69,65	69,75	5,05%	67,00	70,40	68,94	76.106.811	1.103.928
ECILC	102,80	102,80	102,90	-5,86%	101,20	109,20	103,16	550.031.975	5.332.048
ECOGR	37,14	37,12	37,16	0,11%	36,50	37,68	37,08	148.669.555	4.009.849
ECZYT	343,75	343,75	344,00	-7,09%	341,00	375,25	352,78	245.919.337	697.094
EDATA	21,32	21,26	21,30	1,72%	20,34	21,86	21,39	47.658.241	2.228.377
EDIP	36,62	36,62	36,64	1,16%	36,20	36,94	36,56	11.464.324	313.557
EFOR	6,12	6,12	-	9,87%	5,59	6,12	5,93	590.384.261	99.612.020
EGEEN	5.777,50	5.777,50	5.785,00	2,17%	5.675,00	5.810,00	5.758,94	34.887.675	6.058
EGEGY	33,56	33,50	33,56	0,36%	33,38	34,18	33,67	76.420.150	2.269.387
EGEPO	15,48	15,47	15,49	1,24%	15,30	15,56	15,49	10.562.264	682.074
EGGUB	123,10	123,00	123,10	0,90%	122,50	124,70	123,54	69.477.118	562.379
EGPRO	31,24	31,22	31,26	0,13%	31,04	31,68	31,33	21.154.426	675.208
EGSER	2,88	2,88	2,89	0,70%	2,86	2,94	2,89	3.139.115	1.086.995
EKGYO	21,36	21,34	21,36	1,71%	21,30	21,52	21,43	921.346.436	43.004.286
EKIZ	91,10	-	-	-2,93%	91,10	91,10	91,10	46.188	507
EKOS	5,71	5,71	5,72	3,82%	5,52	5,77	5,66	101.107.678	17.855.074
EKSUN	5,46	5,46	5,47	1,49%	5,42	5,47	5,45	6.910.453	1.267.294
ELITE	29,56	29,54	29,56	0,89%	29,40	29,90	29,63	11.268.046	380.314
EMKEL	22,18	22,16	22,20	1,65%	21,80	22,30	22,02	93.619.766	4.252.010
EMNIS	149,90	-	-	3,59%	149,90	149,90	149,90	26.982	180
EMPAE	40,48	40,46	40,48	1,15%	40,08	40,88	40,38	155.680.247	3.855.013
ENDAE	16,19	16,18	16,20	0,81%	16,02	16,38	16,18	36.026.207	2.227.152
ENERY	8,82	8,82	8,83	1,73%	8,75	8,84	8,81	50.560.723	5.742.335
ENJSA	122,50	122,40	122,50	3,11%	119,50	124,20	121,92	364.615.059	2.990.604
ENKAI	105,30	105,20	105,30	4,99%	101,50	106,20	104,13	732.651.069	7.036.238
ENPRA	101,20	-	-	-9,96%	101,20	101,20	101,20	10.043.796	99.247
ENSRI	30,28	30,24	30,28	-4,66%	30,02	32,32	30,78	103.632.184	3.366.787
ENTRA	11,00	11,00	11,01	1,01%	10,94	11,04	11,00	30.135.673	2.739.588
EPLAS	5,90	5,89	5,90	0,00%	5,89	5,97	5,92	7.878.600	1.330.150
ERBOS	201,20	201,20	201,50	0,75%	200,00	202,50	201,23	4.324.018	21.488
ERCB	58,10	58,10	58,15	3,01%	56,80	58,65	57,84	41.553.487	718.428
EREGL	32,18	32,18	32,20	0,56%	31,82	32,44	32,15	3.173.782.888	98.727.597
ERSU	25,38	25,28	25,38	-1,17%	25,20	25,86	25,50	6.304.388	247.209
ESCAR	46,76	46,74	46,76	-1,35%	46,56	47,80	47,11	82.635.103	1.754.012
ESCOM	4,37	4,36	4,37	1,86%	4,31	4,42	4,38	47.898.280	10.941.899
ESEN	4,13	4,13	4,14	0,00%	4,13	4,28	4,18	281.980.447	67.430.108
ETILR	4,02	4,02	4,03	1,01%	3,98	4,05	4,02	11.478.278	2.852.197
ETYAT	22,12	22,12	22,22	-0,36%	21,78	22,48	22,10	1.650.707	74.711
EUHOL	12,97	-	-	-0,08%	12,97	12,97	12,97	382.667	29.504
EUKYO	20,60	20,52	20,60	-0,96%	20,02	20,76	20,47	2.013.975	98.403
EUPWR	44,66	44,66	44,68	-0,40%	44,54	45,46	44,92	149.968.608	3.338.258
EUREN	5,39	5,38	5,39	-1,28%	5,36	5,71	5,47	1.107.987.333	202.416.681
EUYO	18,01	17,73	17,99	0,06%	17,67	18,22	17,96	1.279.065	71.231
EYGYO	2,80	2,79	2,80	1,45%	2,77	2,82	2,79	11.055.513	3.956.665
FADE	14,99	14,97	14,99	0,54%	14,94	15,16	15,03	12.621.996	839.799
FENER	3,03	3,02	3,03	0,00%	3,00	3,10	3,05	407.753.879	133.776.838
FLAP	13,50	13,45	13,50	6,72%	13,02	13,67	13,48	25.801.468	1.914.165
FMIZP	285,00	284,50	284,75	2,43%	279,75	287,00	282,85	8.454.185	29.889
FONET	4,52	4,51	4,52	-0,44%	4,48	4,60	4,53	62.966.447	13.895.179
FORMT	2,87	2,87	2,88	1,77%	2,81	2,90	2,86	76.497.657	26.765.812
FORTE	97,00	96,95	97,10	0,47%	96,65	97,45	96,96	57.216.082	590.073
FRIGO	8,06	8,05	8,06	0,12%	8,00	8,15	8,09	11.989.365	1.482.977
FRMPL	33,36	33,34	33,38	1,21%	33,04	33,58	33,33	36.384.337	1.091.592
FROTO	106,70	106,60	106,70	1,72%	105,90	107,40	106,60	1.018.715.641	9.556.615
FZLGY	16,84	16,83	16,84	2,62%	16,43	17,10	16,78	127.493.308	7.597.321
GARAN	142,50	142,50	142,60	2,74%	140,60	144,20	142,17	2.117.240.165	14.892.756
GARFA	27,80	27,78	27,80	2,21%	27,50	27,90	27,73	5.306.643	191.389
GATEG	344,00	-	-	1,70%	344,00	344,00	344,00	262.816	764
GEDIK	5,63	5,62	5,63	2,55%	5,50	5,64	5,59	6.302.740	1.127.454
GEDZA	29,46	29,42	29,48	1,94%	28,94	29,62	29,43	8.502.546	288.897
GENIL	10,52	10,51	10,52	0,19%	10,45	10,64	10,53	66.955.394	6.357.459
GENKM	13,61	13,61	13,62	0,96%	13,55	13,68	13,62	103.987.307	7.636.834
GENTS	8,17	8,16	8,18	1,36%	8,07	8,24	8,15	14.861.044	1.824.206
GEREL	38,28	38,26	38,28	0,90%	35,70	38,40	37,07	205.933.773	5.555.564
GESAN	51,15	51,10	51,15	0,00%	50,95	51,75	51,25	73.969.362	1.443.420
GIPTA	78,40	78,35	78,40	7,40%	74,00	79,00	76,94	243.587.835	3.165.984
GLBMD	12,51	12,51	12,57	-0,71%	12,35	12,61	12,47	1.790.805	143.651
GLCVY	59,85	59,85	59,90	1,87%	59,05	60,10	59,60	32.571.055	546.471
GLRMK	232,30	232,20	232,40	0,13%	227,90	235,80	231,96	857.990.438	3.698.867
GLRYH	4,31	4,31	4,32	1,41%	4,29	4,34	4,32	15.123.514	3.505.235
GLYHO	16,14	16,14	16,15	0,50%	15,96	16,27	16,12	40.151.703	2.490.280
GMTAS	34,24	34,22	34,28	1,48%	33,64	34,98	34,36	61.347.564	1.785.646
GOKNR	22,94	22,94	22,96	1,06%	22,86	23,28	23,05	57.870.666	2.511.050
GOLTS	394,00	393,50	394,00	0,51%	392,75	397,00	395,02	13.346.776	33.788
GOODY	15,11	15,10	15,11	1,00%	15,04	15,17	15,11	10.103.565	668.580
GOZDE	20,14	20,14	20,18	2,44%	19,73	20,28	20,08	22.118.586	1.101.476
GRNYO	14,40	14,35	14,38	0,35%	14,25	14,43	14,30	3.119.442	218.108
GRSEL	313,75	313,75	314,00	0,72%	312,25	316,00	314,20	34.054.421	108.386
GRTHO	261,00	260,50	261,00	-7,36%	255,50	287,00	266,14	420.868.711	1.581.412
GSDDE	10,28	10,28	10,30	1,08%	10,23	10,36	10,32	4.167.198	403.951
GSDHO	5,08	5,07	5,08	0,40%	5,06	5,12	5,10	14.272.788	2.798.473
GSRAY	1,10	1,09	1,10	0,92%	1,09	1,10	1,10	42.094.815	38.424.585
GUBRF	485,00	484,75	485,00	0,41%	482,50	490,00	486,00	388.134.387	798.625
GUNDG	892,50	892,00	893,00	-0,22%	882,00	910,50	893,41	104.684.657	117.174
GWIND	27,34	27,34	27,36	-0,29%	27,24	27,76	27,48	98.603.630	3.588.684
GZNMI	64,65	64,65	64,75	2,38%	63,55	65,60	64,71	79.917.276	1.235.049
HALKB	40,50	40,50	40,52	1,61%	40,34	41,00	40,62	899.013.637	22.131.489
HATEK	15,26	15,25	15,27	0,79%	15,15	15,48	15,32	15.955.477	1.041.246
HATSN	41,96	41,96	41,98	2,84%	41,08	42,66	42,16	92.170.998	2.186.220
HDFGS	3,43	3,43	3,44	2,08%	3,39	3,55	3,47	176.577.277	50.920.051
HEDEF	149,70	149,50	149,70	-0,86%	147,10	156,80	151,20	219.883.881	1.454.262
HEKTS	3,10	3,10	3,11	0,32%	3,09	3,13	3,11	165.106.535	53.128.125
HKTM	12,38	12,37	12,38	2,15%	12,23	12,50	12,37	12.604.063	1.019.169
HLGYO	5,67	5,67	5,68	1,61%	5,62	5,71	5,67	113.195.293	19.973.328
HOROZ	58,00	58,00	58,05	1,05%	57,50	58,20	57,91	19.082.724	329.513
HRKET	64,30	64,30	64,35	1,98%	63,45	64,80	64,15	19.501.478	303.977
HTTBT	41,24	41,16	41,24	1,03%	40,82	41,46	41,24	4.924.495	119.416
HUBVC	3,42	3,40	3,42	3,95%	3,29	3,47	3,41	4.109.485	1.205.813
HUNER	3,18	3,18	3,19	3,25%	3,10	3,19	3,15	20.517.364	6.514.340
HURGZ	5,64	5,63	5,64	1,08%	5,61	5,66	5,64	7.405.605	1.313.148
ICBCT	14,66	14,65	14,68	1,31%	14,50	14,80	14,66	13.088.426	893.129
ICUGS	3,89	3,88	3,89	-0,51%	3,86	4,10	3,99	107.259.118	26.862.033
IDGYO	3,83	3,82	3,83	1,06%	3,80	3,84	3,81	1.492.954	391.618
IEYHO	96,55	96,45	96,55	-0,26%	95,65	97,05	96,45	1.182.983.732	12.265.241
IHAAS	77,50	77,50	77,55	0,65%	74,80	78,05	76,73	67.238.486	876.278
IHEVA	2,19	2,18	2,19	2,34%	2,15	2,30	2,19	3.697.251	1.690.667
IHGZT	1,45	1,44	1,45	2,11%	1,43	1,45	1,44	10.786.080	7.495.506
IHLAS	2,09	2,08	2,09	1,46%	2,07	2,10	2,09	22.103.478	10.581.693
IHLGM	2,03	2,02	2,03	1,00%	2,01	2,04	2,02	11.449.653	5.658.008
IHYAY	1,87	1,86	1,87	2,75%	1,83	1,88	1,86	6.049.321	3.258.203
IMASM	3,94	3,94	3,95	0,25%	3,90	3,97	3,94	74.891.226	19.025.095
INDES	9,34	9,33	9,34	2,08%	9,20	9,41	9,32	25.612.607	2.747.395
INFO	3,39	3,39	3,40	1,50%	3,35	3,43	3,40	18.212.900	5.362.004
INGRM	403,75	403,25	404,00	1,76%	401,00	408,00	403,93	6.020.145	14.904
INTEK	260,00	-	-	2,36%	260,00	260,00	260,00	290.160	1.116
INTEM	280,75	281,00	281,50	1,91%	276,25	282,00	280,23	9.880.592	35.259
INVEO	7,60	7,60	7,61	1,60%	7,53	7,70	7,62	18.113.732	2.377.389
INVES	557,00	556,00	557,00	2,01%	550,00	567,00	559,06	32.685.693	58.466
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,25	-	-	-0,82%	72,25	72,25	72,25	178.530	2.471
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,90	14,90	14,91	1,98%	14,78	15,12	14,92	4.486.237.956	300.760.056
ISDMR	44,60	44,58	44,62	1,59%	44,18	44,86	44,49	52.108.295	1.171.303
ISFIN	20,30	20,28	20,30	1,20%	20,04	20,50	20,27	25.573.639	1.261.855
ISGSY	128,10	128,00	128,10	0,31%	127,50	129,80	128,30	72.028.866	561.393
ISGYO	20,78	20,74	20,78	0,87%	20,56	20,84	20,74	8.424.865	406.133
ISKPL	17,59	17,57	17,59	2,75%	16,87	18,10	17,65	474.460.358	26.880.200
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,26	44,24	44,26	1,47%	44,14	44,78	44,50	162.455.778	3.651.049
ISSEN	7,94	7,92	7,94	1,79%	7,81	8,20	7,95	2.261.539	284.381
ISYAT	8,30	8,29	8,30	1,59%	8,21	8,33	8,27	2.399.375	290.135
IZENR	9,84	9,84	9,85	1,44%	9,70	9,86	9,79	106.473.677	10.881.030
IZFAS	54,50	54,35	54,50	6,45%	50,50	54,65	51,89	112.810.411	2.173.983
IZINV	65,85	65,85	66,00	0,61%	65,60	67,00	66,33	6.872.333	103.605
IZMDC	6,73	6,72	6,73	1,20%	6,68	6,80	6,74	33.170.951	4.919.556
JANTS	17,72	17,70	17,71	2,72%	17,40	17,80	17,66	19.517.411	1.105.235
KAPLM	684,00	684,00	685,50	2,93%	670,00	708,50	692,80	187.596.850	270.779
KAREL	9,55	9,54	9,55	2,91%	9,32	9,65	9,53	64.153.778	6.729.753
KARSN	10,65	10,63	10,65	2,80%	10,40	10,82	10,65	113.073.492	10.615.808
KARTN	66,25	66,25	66,35	2,71%	64,95	67,00	65,97	13.422.825	203.476
KATMR	2,76	2,75	2,76	1,10%	2,74	2,77	2,76	62.784.277	22.753.869
KAYSE	4,81	4,81	4,82	2,12%	4,74	4,86	4,81	31.726.640	6.592.722
KBORU	24,98	24,98	25,00	1,38%	24,92	25,76	25,22	109.246.039	4.331.402
KCAER	11,60	11,59	11,60	1,22%	11,50	11,67	11,60	48.032.680	4.142.532
KCHOL	207,90	207,80	207,90	1,86%	206,00	209,00	207,91	1.704.460.191	8.197.971
KENT	401,50	-	-	0,00%	401,50	401,50	401,50	437.635	1.090
KERVN	4,30	-	-	-2,27%	4,30	4,30	4,30	163.778	38.088
KFEIN	8,49	8,49	8,50	1,92%	8,38	8,53	8,48	10.644.964	1.255.271
KGYO	9,09	9,08	9,09	-1,73%	8,98	9,30	9,08	30.210.791	3.328.029
KIMMR	17,42	17,42	17,43	-0,17%	17,40	17,74	17,53	23.305.997	1.329.343
KLGYO	5,27	5,27	5,28	0,76%	5,22	5,31	5,28	29.323.267	5.558.949
KLKIM	37,64	37,60	37,64	2,06%	37,08	37,70	37,48	29.127.342	777.141
KLMSN	38,48	38,46	38,48	4,57%	37,00	39,34	38,10	243.480.607	6.390.969
KLNMA	9,50	-	-	1,60%	9,50	9,50	9,50	286.454	30.153
KLRHO	111,70	111,70	111,90	4,39%	106,70	113,10	110,29	388.395.901	3.521.643
KLSER	26,32	26,32	26,34	1,62%	26,12	26,42	26,28	20.719.503	788.449
KLSYN	10,61	10,60	10,61	2,02%	10,27	10,80	10,60	19.062.246	1.798.811
KLYPV	63,60	63,50	63,60	2,58%	62,40	63,80	62,87	68.823.070	1.094.780
KMPUR	18,68	18,65	18,68	2,75%	18,18	18,71	18,46	39.041.647	2.114.827
KNFRT	12,04	12,03	12,06	4,70%	11,51	12,14	11,82	47.399.160	4.008.769
KOCMT	2,54	2,54	2,55	2,42%	2,49	2,55	2,52	28.153.396	11.155.697
KONKA	16,04	16,05	16,07	3,75%	15,63	16,27	16,03	79.679.770	4.971.185
KONTR	9,91	9,91	9,92	-2,17%	9,66	10,32	9,89	836.721.872	84.606.420
KONYA	3.935,00	3.932,50	3.935,00	1,68%	3.900,00	3.950,00	3.921,73	14.106.475	3.597
KOPOL	6,24	6,24	6,25	-2,35%	6,20	6,41	6,27	87.211.739	13.903.593
KORDS	62,95	62,85	62,95	0,72%	62,50	64,55	63,58	54.170.143	852.049
KOTON	15,41	15,40	15,41	1,72%	15,17	15,46	15,37	19.520.742	1.270.405
KRDMA	33,30	33,30	33,34	1,34%	32,94	33,62	33,30	138.244.284	4.151.899
KRDMB	72,15	72,15	72,20	-2,04%	71,75	74,10	72,80	134.456.158	1.846.842
KRDMD	36,60	36,58	36,60	1,39%	36,32	36,84	36,56	953.377.847	26.075.357
KRGYO	2,86	2,86	2,87	2,51%	2,79	2,88	2,84	14.147.465	4.990.377
KRONT	21,10	21,08	21,10	2,43%	20,68	21,18	21,08	14.567.484	691.175
KRPLS	8,88	8,85	8,88	2,19%	8,71	8,98	8,81	10.132.991	1.150.485
KRSTL	9,00	8,99	9,00	0,78%	8,90	9,04	8,98	22.362.511	2.489.594
KRTEK	24,02	24,00	24,02	0,25%	23,62	24,20	23,96	1.769.834	73.878
KRVGD	2,88	2,87	2,88	1,05%	2,86	2,90	2,88	4.174.088	1.447.929
KSTUR	3.602,50	-	-	0,07%	3.602,50	3.602,50	3.602,50	702.488	195
KTLEV	82,05	82,00	82,05	1,48%	80,15	82,45	81,13	791.473.316	9.756.164
KTSKR	127,20	127,20	-	9,94%	120,50	127,20	125,12	275.091.816	2.198.580
KUTPO	96,05	96,00	96,05	2,07%	94,40	96,15	95,43	14.520.688	152.167
KUVVA	126,70	126,30	127,10	-1,09%	126,30	128,10	126,85	2.418.503	19.066
KUYAS	86,75	86,75	86,85	0,87%	86,00	88,20	87,10	175.168.975	2.011.240
KZBGY	3,22	3,21	3,22	0,63%	3,21	3,25	3,23	38.498.362	11.917.320
KZGYO	23,00	22,98	23,00	0,70%	22,92	23,08	22,99	12.158.015	528.827
LIDER	134,20	134,20	134,30	-3,59%	133,40	139,20	135,06	75.638.903	560.043
LIDFA	3,60	3,59	3,60	2,27%	3,53	3,61	3,57	9.832.984	2.754.586
LILAK	40,96	40,94	40,96	1,94%	40,30	41,40	40,82	102.012.768	2.499.192
LINK	5,15	5,15	5,16	0,78%	5,11	5,20	5,15	51.755.173	10.046.929
LKMNH	15,63	15,63	15,67	-0,26%	15,31	15,72	15,65	13.114.274	838.069
LMKDC	33,70	33,70	33,72	0,00%	33,58	34,00	33,77	70.188.715	2.078.296
LOGO	139,10	139,10	139,20	1,46%	138,30	141,00	139,63	45.067.425	322.755
LRSHO	3,75	3,75	3,76	1,90%	3,70	3,78	3,75	37.516.865	9.998.812
LUKSK	102,30	102,10	102,30	3,54%	99,20	102,50	101,07	5.974.319	59.113
LXGYO	16,18	16,18	16,19	2,08%	15,96	16,36	16,19	295.452.391	18.249.371
LYDHO	185,60	185,50	185,60	0,49%	185,20	187,20	186,10	19.743.571	106.091
LYDYE	16.055,00	16.060,00	16.107,50	0,39%	15.990,00	16.200,00	16.076,34	8.166.780	508
MAALT	1.515,00	1.514,00	1.516,00	3,84%	1.504,00	1.576,00	1.531,24	155.958.538	101.851
MACKO	37,14	37,12	37,14	-1,54%	37,14	37,98	37,50	42.238.175	1.126.446
MAGEN	62,15	62,15	62,20	0,24%	61,70	62,70	62,15	108.149.696	1.740.128
MAKIM	19,04	19,04	19,05	5,02%	18,50	19,56	19,06	112.176.304	5.884.523
MAKTK	13,48	13,46	13,48	6,98%	12,62	13,79	13,29	78.110.702	5.877.379
MANAS	23,88	23,88	23,90	2,93%	22,72	24,38	23,46	134.976.612	5.754.374
MARBL	12,85	12,85	12,86	2,39%	12,65	12,92	12,82	9.233.873	720.275
MARKA	60,50	60,50	60,55	0,67%	58,85	62,25	60,26	85.977.812	1.426.772
MARMR	2,97	2,96	2,97	4,21%	2,87	3,00	2,95	311.036.695	105.614.659
MARTI	2,10	2,09	2,10	6,60%	1,97	2,13	2,08	236.919.008	114.114.354
MAVI	43,74	43,74	43,76	1,30%	43,44	44,16	43,88	107.074.096	2.440.240
MCARD	193,80	193,80	194,00	-1,62%	191,20	199,50	195,44	887.083.697	4.538.834
MEDTR	29,00	28,98	29,02	1,40%	28,64	29,28	28,99	7.238.772	249.715
MEGAP	2,45	-	-	0,00%	2,45	2,45	2,45	214.796	87.672
MEGMT	80,20	80,20	80,25	0,75%	79,80	80,35	80,06	195.526.429	2.442.228
MEKAG	4,86	-	4,86	-10,00%	4,86	5,35	4,96	772.631.352	155.856.694
MEPET	23,56	23,42	23,68	-1,09%	23,30	23,98	23,50	6.121.121	260.489
MERCN	17,03	17,03	17,05	1,25%	16,98	17,12	17,05	15.501.858	909.408
MERIT	16,35	16,35	16,36	1,74%	16,10	16,48	16,27	27.565.494	1.694.666
MERKO	14,59	14,59	14,60	0,55%	14,58	14,86	14,72	17.749.642	1.205.610
METRO	6,91	6,91	6,92	6,64%	6,49	6,98	6,77	55.563.469	8.211.850
MEYSU	16,49	16,47	16,49	5,30%	15,68	16,53	16,06	580.635.745	36.148.823
MGROS	653,00	652,50	653,00	1,87%	647,00	658,00	653,68	1.003.641.823	1.535.378
MHRGY	3,65	3,65	3,66	0,27%	3,61	3,68	3,64	10.102.226	2.774.656
MIATK	40,38	40,36	40,38	0,55%	39,96	40,68	40,33	358.700.669	8.893.409
MMCAS	79,75	-	-	-0,19%	79,75	79,75	79,75	647.251	8.116
MNDRS	12,32	12,31	12,32	0,98%	12,23	12,40	12,32	40.236.055	3.265.275
MNDTR	5,96	5,95	5,96	2,23%	5,83	5,99	5,93	6.008.445	1.012.527
MOBTL	13,55	13,53	13,55	1,12%	13,43	13,69	13,58	16.758.760	1.233.876
MOGAN	13,54	13,53	13,54	0,52%	13,08	13,70	13,38	178.220.230	13.319.780
MOPAS	42,16	42,16	42,18	0,38%	41,82	42,72	42,11	106.043.955	2.518.559
MPARK	461,50	461,00	461,50	1,43%	450,25	464,25	459,41	98.162.872	213.670
MRGYO	1,56	1,55	1,56	4,00%	1,51	1,58	1,55	142.232.473	91.513.062
MRSHL	1.473,00	1.471,00	1.474,00	4,77%	1.409,00	1.488,00	1.455,43	33.913.011	23.301
MSGYO	7,95	7,93	7,95	0,89%	7,91	7,98	7,94	5.772.005	726.999
MTRKS	21,94	21,90	21,92	1,95%	21,74	21,94	21,86	4.355.363	199.280
MTRYO	9,44	9,44	9,46	1,83%	9,25	9,45	9,37	1.835.764	196.000
MZHLD	6,11	6,07	6,10	0,33%	6,03	6,13	6,08	1.766.817	290.482
NATEN	8,27	8,25	8,27	1,10%	8,18	8,72	8,43	271.375.319	32.207.334
NETAS	62,00	61,95	62,05	1,64%	61,00	62,50	61,94	6.476.866	104.564
NETCD	138,40	138,40	138,60	4,45%	132,90	139,80	136,36	442.082.073	3.242.031
NIBAS	8,11	8,10	8,11	3,97%	7,73	8,12	7,90	111.639.291	14.137.788
NTGAZ	13,03	13,02	13,04	3,74%	12,45	13,04	12,77	65.472.003	5.127.909
NTHOL	39,18	39,16	39,18	1,35%	38,84	39,40	39,11	44.649.463	1.141.784
NUGYO	9,29	9,28	9,30	2,65%	9,13	9,36	9,26	10.908.792	1.178.469
NUHCM	247,00	247,00	247,30	1,31%	245,70	252,50	249,34	24.127.485	96.764
OBAMS	8,26	8,26	8,27	1,10%	8,22	8,29	8,26	69.308.403	8.395.716
OBASE	37,30	37,28	37,34	-0,37%	37,12	37,70	37,37	10.653.320	285.102
ODAS	6,96	6,96	6,97	2,35%	6,81	7,00	6,90	376.973.719	54.652.080
ODINE	888,00	888,00	888,50	-1,22%	875,00	907,00	894,29	85.081.977	95.139
OFSYM	61,15	61,10	61,15	1,16%	60,70	61,60	61,02	13.929.565	228.269
ONCSM	288,50	288,50	289,00	2,94%	280,75	292,75	288,42	92.115.019	319.381
ONRYT	60,75	60,75	60,85	0,33%	60,15	61,75	60,74	29.828.843	491.110
ORCAY	3,91	3,91	3,92	4,55%	3,55	4,04	3,88	34.167.283	8.797.058
ORGE	76,85	76,85	76,95	1,05%	75,95	77,10	76,65	25.447.809	332.007
ORMA	156,00	-	-	0,00%	156,00	156,00	156,00	116.376	746
OSMEN	7,33	7,32	7,33	1,95%	7,25	7,39	7,34	20.761.957	2.830.126
OSTIM	2,75	2,74	2,75	1,85%	2,71	2,75	2,74	13.693.648	5.004.432
OTKAR	398,75	398,50	398,75	1,59%	397,50	403,00	399,38	202.443.826	506.898
OTTO	327,75	327,25	327,75	-1,28%	325,00	332,50	327,47	30.119.878	91.978
OYAKC	25,60	25,58	25,60	1,75%	25,42	25,78	25,66	123.003.271	4.794.143
OYAYO	54,85	54,80	54,85	0,27%	54,65	55,15	54,91	3.175.922	57.838
OYLUM	7,67	7,66	7,67	1,46%	7,50	7,70	7,61	2.591.511	340.415
OYYAT	55,40	55,35	55,45	2,69%	54,45	56,65	55,61	9.094.415	163.551
OZATD	269,75	269,25	269,75	-1,28%	265,50	280,50	269,78	195.195.734	723.550
OZGYO	2,04	2,03	2,04	3,55%	1,99	2,05	2,01	9.337.898	4.636.048
OZKGY	12,92	12,91	12,92	0,78%	12,85	12,95	12,91	17.688.936	1.370.493
OZRDN	33,92	33,92	34,28	0,18%	32,52	34,70	33,91	8.082.653	238.358
OZSUB	23,58	23,56	23,60	0,08%	23,46	24,14	23,80	49.376.274	2.074.519
OZYSR	45,92	45,88	45,92	0,61%	45,52	46,48	46,08	10.153.490	220.341
PAGYO	125,70	125,60	125,80	1,78%	124,30	129,10	126,97	26.523.174	208.897
PAHOL	1,58	1,57	1,58	1,94%	1,56	1,60	1,58	378.249.399	239.369.998
PAMEL	83,50	83,50	83,70	1,40%	82,55	86,00	83,65	2.609.527	31.197
PAPIL	16,25	16,24	16,25	1,25%	15,93	16,36	16,17	118.889.857	7.352.317
PARSN	82,50	82,40	82,50	1,54%	81,80	82,80	82,21	12.603.403	153.304
PASEU	122,00	121,90	122,00	0,74%	121,20	123,30	122,24	97.449.015	797.225
PATEK	20,12	20,10	20,12	0,20%	19,97	20,52	20,16	220.780.843	10.951.840
PCILT	27,66	27,62	27,64	2,22%	27,08	27,78	27,42	8.618.987	314.290
PEKGY	13,46	13,45	13,47	0,60%	13,43	13,61	13,51	395.977.021	29.315.277
PENGD	10,17	10,16	10,17	2,11%	9,96	10,27	10,12	59.336.735	5.863.640
PENTA	13,38	13,37	13,38	1,52%	13,21	13,49	13,40	14.042.709	1.047.774
PETKM	22,24	22,22	22,24	0,18%	21,90	22,34	22,17	988.752.550	44.591.256
PETUN	12,51	12,50	12,51	1,21%	12,40	12,62	12,52	7.869.323	628.722
PGSUS	187,70	187,70	187,80	2,18%	185,90	188,80	187,24	1.751.231.733	9.353.127
PINSU	12,60	12,59	12,60	-2,85%	12,45	13,17	12,89	93.467.681	7.251.123
PKART	78,10	78,05	78,10	1,96%	77,30	78,50	78,09	10.168.035	130.207
PKENT	163,50	163,30	163,50	1,43%	162,00	166,60	164,21	33.571.567	204.444
PLTUR	23,72	23,72	23,74	1,37%	23,66	23,88	23,79	17.213.595	723.631
PNLSN	44,46	44,46	44,52	0,82%	44,36	45,46	44,94	30.512.910	678.980
PNSUT	13,02	13,02	13,05	-0,61%	12,81	13,25	13,10	9.415.288	718.895
POLHO	23,18	23,16	23,20	2,02%	22,82	23,44	23,19	63.537.946	2.739.839
POLTK	5.205,00	5.202,50	5.205,00	3,07%	5.097,50	5.255,00	5.187,78	27.780.560	5.355
PRDGS	7,06	7,06	7,07	0,57%	7,03	7,13	7,09	12.851.603	1.813.769
PRKAB	41,56	41,54	41,58	3,69%	40,30	42,00	41,53	54.526.441	1.312.843
PRKME	19,29	19,28	19,31	1,31%	19,10	19,65	19,38	14.771.612	762.097
PRZMA	14,70	14,60	14,68	3,89%	14,14	14,75	14,56	3.581.907	246.079
PSDTC	134,80	134,40	134,80	1,05%	132,30	136,00	134,07	5.172.243	38.578
PSGYO	2,46	2,45	2,46	2,07%	2,43	2,46	2,45	95.234.652	38.918.884
QNBFK	45,62	-	-	0,48%	45,62	45,62	45,62	104.059	2.281
QNBTR	272,50	-	-	0,93%	272,50	272,50	272,50	644.463	2.365
QUAGR	3,49	3,48	3,49	2,65%	3,43	3,53	3,49	218.253.477	62.501.831
RALYH	263,50	263,25	263,50	2,83%	243,90	267,50	254,69	268.894.555	1.055.757
RAYSG	194,50	194,50	194,60	1,20%	193,50	196,10	195,08	19.312.413	98.997
REEDR	7,63	7,62	7,63	1,19%	7,58	7,76	7,65	103.973.956	13.588.313
RGYAS	181,00	180,80	181,00	1,12%	180,30	182,70	181,22	90.578.849	499.818
RNPOL	3,26	3,26	3,28	2,19%	3,01	3,38	3,23	14.447.755	4.475.313
RODRG	19,81	19,80	19,82	-0,40%	19,61	19,95	19,82	2.794.661	141.026
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,62	3,61	3,62	1,69%	3,58	3,63	3,60	28.252.612	7.844.393
RUBNS	35,82	35,80	35,88	7,18%	33,18	35,90	34,46	85.012.697	2.467.349
RUZYE	12,16	12,15	12,16	0,41%	12,06	12,22	12,15	27.967.305	2.302.339
RYGYO	34,16	34,10	34,16	-0,81%	34,02	34,64	34,36	36.472.070	1.061.575
RYSAS	22,66	22,64	22,66	7,29%	21,32	22,72	22,38	200.917.180	8.978.571
SAFKR	27,02	26,98	27,02	0,00%	26,82	27,32	27,04	59.239.003	2.191.112
SAHOL	101,00	100,90	101,00	1,92%	99,90	101,80	100,82	2.348.568.362	23.295.112
SAMAT	5,25	5,23	5,25	0,57%	5,19	5,26	5,23	4.046.192	773.323
SANEL	36,48	36,14	36,44	8,06%	33,80	37,08	35,89	12.179.836	339.386
SANFM	8,94	8,94	8,95	1,59%	8,83	8,96	8,89	33.065.289	3.719.031
SANKO	21,00	21,00	21,04	3,24%	20,36	21,86	21,25	18.140.671	853.885
SARKY	28,30	28,28	28,32	1,22%	28,16	28,72	28,47	96.688.387	3.396.104
SASA	2,63	2,62	2,63	1,15%	2,61	2,67	2,64	2.230.919.001	844.065.999
SAYAS	41,76	41,74	41,80	2,00%	41,08	41,90	41,67	7.986.627	191.681
SDTTR	214,40	214,20	214,40	-0,51%	213,30	216,70	214,46	140.754.508	656.326
SEGMN	57,75	57,75	57,80	-0,43%	57,55	59,55	58,09	63.317.110	1.090.063
SEGYO	4,94	4,93	4,94	1,65%	4,87	4,95	4,91	14.612.947	2.977.778
SEKFK	11,06	11,00	11,06	1,10%	10,94	11,09	11,00	1.052.630	95.684
SEKUR	8,10	8,09	8,10	0,62%	8,00	8,40	8,18	13.050.178	1.596.000
SELEC	89,65	89,55	89,65	2,75%	87,85	90,45	89,51	63.020.320	704.091
SELVA	2,21	2,20	2,21	1,84%	2,18	2,22	2,20	53.039.565	24.098.911
SERNT	10,49	10,49	-	9,96%	9,47	10,49	10,24	476.056.456	46.480.051
SEYKM	4,48	4,47	4,48	2,75%	4,34	4,63	4,47	4.426.048	989.211
SILVR	2,57	2,56	2,57	4,47%	2,44	2,65	2,53	6.471.828	2.555.139
SISE	48,60	48,58	48,60	1,76%	48,50	49,08	48,74	1.403.542.195	28.797.346
SKBNK	12,71	12,70	12,71	1,76%	12,51	12,85	12,70	249.649.592	19.657.359
SKTAS	3,08	3,08	3,09	1,32%	3,05	3,11	3,09	8.125.674	2.631.271
SKYLP	263,00	262,75	263,00	0,38%	258,50	266,75	261,60	5.282.776	20.194
SKYMD	12,57	12,56	12,58	1,53%	12,41	12,62	12,53	19.023.329	1.518.638
SMART	31,96	31,96	32,00	0,69%	31,84	32,20	32,02	24.179.239	755.168
SMRTG	7,35	7,35	7,36	-0,27%	7,34	7,49	7,42	53.135.700	7.165.658
SMRVA	90,75	90,75	-	10,00%	85,75	90,75	89,30	559.364.153	6.263.945
SNGYO	3,70	3,69	3,70	1,93%	3,65	3,72	3,69	31.209.286	8.465.227
SNICA	3,98	3,97	3,99	1,53%	3,93	3,99	3,97	8.175.945	2.058.079
SNPAM	20,42	-	-	-1,35%	20,42	20,42	20,42	22.482	1.101
SODSN	9,45	-	-	0,00%	9,45	9,45	9,45	191.174	20.230
SOKE	17,26	17,24	17,26	1,77%	17,01	17,88	17,42	69.884.480	4.011.060
SOKM	54,00	53,95	54,00	0,84%	53,80	54,30	54,01	176.885.279	3.274.822
SONME	135,00	135,00	136,70	-1,39%	134,90	137,50	135,54	4.053.786	29.908
SRVGY	3,16	3,15	3,16	0,96%	3,15	3,18	3,16	27.752.381	8.773.836
SUMAS	267,75	-	-	3,98%	267,75	267,75	267,75	138.159	516
SUNTK	34,46	34,46	34,50	2,07%	33,62	34,52	34,24	7.462.194	217.937
SURGY	68,35	68,30	68,35	1,64%	67,25	70,20	68,52	488.800.211	7.133.946
SUWEN	9,56	9,55	9,57	1,49%	9,46	9,65	9,55	20.914.453	2.189.848
SVGYO	17,40	17,43	17,45	6,42%	14,72	17,98	16,24	451.355.979	27.787.358
TABGD	256,50	256,50	256,75	1,18%	253,50	258,00	255,83	68.082.873	266.123
TARKM	404,75	404,25	404,75	0,94%	400,75	410,00	405,12	42.995.684	106.132
TATEN	13,65	13,63	13,64	1,71%	13,36	14,04	13,68	228.595.762	16.715.666
TATGD	17,16	17,15	17,16	0,06%	17,07	17,51	17,23	24.331.535	1.411.928
TAVHL	332,75	332,50	332,75	1,29%	330,50	335,00	333,03	313.871.935	942.461
TBORG	144,70	144,70	144,80	0,98%	144,00	146,30	144,74	12.305.491	85.019
TCELL	117,80	117,80	117,90	1,82%	116,30	118,50	117,23	978.158.462	8.343.889
TCKRC	94,65	94,65	94,70	0,64%	94,40	95,95	95,17	49.425.364	519.342
TDGYO	15,94	15,90	15,94	0,63%	15,51	15,99	15,75	4.063.588	258.089
TEHOL	21,40	21,38	21,40	3,68%	20,76	21,64	21,33	1.235.097.165	57.901.925
TEKTU	10,22	10,21	10,22	6,24%	9,74	10,23	10,01	144.788.449	14.460.912
TERA	371,25	371,00	371,50	0,54%	366,25	372,50	369,96	433.693.736	1.172.268
TEZOL	18,49	18,47	18,49	2,78%	17,94	18,54	18,24	49.989.796	2.740.936
TGSAS	167,90	167,70	167,90	-1,64%	166,80	171,00	168,56	16.027.886	95.090
THYAO	324,50	324,50	324,75	2,45%	319,50	326,00	323,05	8.511.880.497	26.348.256
TKFEN	120,70	120,60	120,70	2,03%	118,00	121,80	120,35	714.434.024	5.936.505
TKNSA	22,80	22,80	22,82	0,88%	22,06	23,08	22,82	49.733.471	2.179.741
TLMAN	94,65	94,70	94,80	2,99%	91,90	96,65	94,64	11.528.215	121.816
TMPOL	649,00	648,00	649,00	3,34%	625,00	657,00	645,08	98.158.442	152.166
TMSN	105,50	105,40	105,60	1,83%	104,50	106,10	105,18	39.343.404	374.053
TNZTP	23,20	23,16	23,20	-0,51%	23,10	23,56	23,36	39.279.502	1.681.765
TOASO	290,50	290,25	290,50	2,38%	286,50	292,50	289,96	282.653.667	974.789
TRALT	44,12	44,10	44,12	1,01%	43,98	44,82	44,46	2.213.566.195	49.782.788
TRCAS	43,68	43,64	43,68	-1,09%	43,60	44,44	43,90	22.083.604	503.085
TRENJ	95,60	95,55	95,60	-0,57%	95,55	98,10	96,73	70.220.443	725.911
TRGYO	90,20	90,20	90,30	-0,17%	89,75	90,80	90,21	26.232.398	290.790
TRHOL	1.199,00	1.195,00	1.199,00	-1,80%	1.192,00	1.229,00	1.206,89	69.702.667	57.754
TRILC	15,94	15,93	15,94	1,79%	15,68	16,03	15,93	14.907.052	936.045
TRMET	135,20	135,20	135,30	0,00%	135,00	137,90	136,18	315.825.407	2.319.165
TSGYO	6,69	6,69	6,70	1,67%	6,62	6,73	6,67	5.116.301	766.704
TSKB	12,34	12,34	12,35	1,15%	12,26	12,45	12,36	118.402.381	9.576.750
TSPOR	0,96	0,96	0,97	0,00%	0,96	0,97	0,97	34.091.739	35.241.286
TTKOM	63,35	63,35	63,40	1,60%	62,80	63,75	63,31	311.662.659	4.922.509
TTRAK	486,50	486,25	486,75	1,35%	480,00	491,00	487,10	33.979.517	69.759
TUCLK	4,16	4,16	4,17	1,22%	4,14	4,17	4,16	34.439.343	8.287.631
TUKAS	2,42	2,41	2,42	1,68%	2,40	2,43	2,42	89.070.719	36.862.945
TUPRS	266,75	266,50	266,75	1,04%	260,75	268,25	264,96	4.021.880.699	15.178.966
TUREX	8,15	8,15	8,16	1,88%	8,08	8,31	8,19	152.152.911	18.571.835
TURGG	32,40	32,38	32,44	1,00%	32,20	33,10	32,68	12.648.006	387.082
TURSG	13,38	13,37	13,38	1,52%	13,28	13,50	13,39	288.591.538	21.550.032
UCAYM	29,00	29,00	29,02	-2,42%	28,84	29,98	29,24	193.791.104	6.626.797
UFUK	1.563,00	1.562,00	1.563,00	0,06%	1.555,00	1.580,00	1.564,64	66.761.863	43.006
ULAS	30,78	30,76	30,78	-2,35%	30,64	31,52	30,95	15.858.910	512.440
ULKER	120,40	120,40	120,50	0,92%	119,90	120,80	120,43	268.502.615	2.229.472
ULUFA	4,67	4,67	4,68	0,43%	4,64	4,72	4,68	17.952.395	3.837.062
ULUSE	213,20	213,10	213,30	8,50%	202,50	215,00	210,77	80.091.005	380.000
ULUUN	7,90	7,89	7,90	0,64%	7,87	8,03	7,94	22.493.745	2.832.437
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,28	13,27	13,29	1,68%	13,08	13,50	13,31	9.999.393	751.141
USAK	1,71	1,70	1,71	2,40%	1,68	1,72	1,71	61.368.353	35.998.377
VAKBN	34,78	34,76	34,78	1,46%	34,60	35,16	34,90	569.659.220	16.324.976
VAKFA	13,51	13,51	13,52	0,75%	13,45	13,60	13,54	65.921.692	4.870.630
VAKFN	1,84	1,83	1,84	2,22%	1,81	1,86	1,84	86.016.433	46.783.285
VAKKO	89,40	89,35	89,45	-4,59%	87,35	92,85	90,05	88.068.597	978.032
VANGD	87,10	86,15	87,10	6,22%	81,75	88,00	85,84	27.007.392	314.617
VBTYZ	21,10	21,08	21,10	3,63%	20,52	21,18	20,91	17.039.046	814.844
VERTU	40,24	40,20	40,26	1,46%	39,74	40,38	40,22	5.591.875	139.018
VERUS	508,00	507,00	508,00	0,59%	500,00	520,00	512,60	21.223.040	41.403
VESBE	7,21	7,20	7,21	1,41%	7,15	7,22	7,20	12.732.095	1.769.637
VESTL	28,26	28,26	28,28	1,44%	28,10	28,38	28,25	49.177.342	1.740.541
VKFYO	31,76	31,80	31,84	0,38%	31,54	31,88	31,73	4.456.242	140.452
VKGYO	2,73	2,73	2,74	1,49%	2,71	2,75	2,73	36.705.412	13.459.755
VKING	26,18	26,18	26,20	2,67%	25,62	26,60	25,96	10.174.051	391.930
VRGYO	2,39	2,39	2,40	1,70%	2,36	2,40	2,38	27.314.487	11.481.697
VSNMD	88,55	88,55	-	10,00%	80,95	88,55	86,94	363.646.371	4.182.523
YAPRK	15,08	15,05	15,08	1,07%	14,90	15,25	15,09	16.042.497	1.063.332
YATAS	42,62	42,60	42,62	1,28%	42,32	42,84	42,58	9.031.032	212.102
YAYLA	23,58	23,56	23,60	2,52%	23,00	24,12	23,58	20.836.716	883.818
YBTAS	18,06	-	-	0,33%	18,06	18,06	18,06	105.344	5.833
YEOTK	52,65	52,60	52,65	1,25%	52,35	53,25	52,69	103.931.054	1.972.569
YESIL	1,50	1,49	1,50	2,74%	1,47	1,51	1,49	14.015.388	9.386.040
YGGYO	217,40	217,40	217,60	3,77%	209,20	218,00	215,11	32.342.312	150.356
YIGIT	23,48	23,48	23,50	1,12%	23,26	23,64	23,51	49.959.646	2.125.028
YKBNK	38,66	38,64	38,66	1,58%	38,60	39,26	38,92	5.112.886.508	131.370.959
YKSLN	3,16	3,16	3,17	1,61%	3,13	3,18	3,16	8.346.768	2.642.330
YONGA	54,00	-	-	1,12%	54,00	54,00	54,00	17.442	323
YUNSA	8,56	8,56	8,57	1,90%	8,41	8,63	8,56	19.003.581	2.219.217
YYAPI	0,98	-	-	1,03%	0,98	0,98	0,98	687.967	702.007
YYLGD	11,74	11,73	11,74	1,21%	11,66	11,83	11,74	36.933.074	3.146.699
ZEDUR	9,15	9,13	9,15	1,67%	8,91	9,16	9,12	12.940.535	1.419.211
ZERGY	21,98	21,96	21,98	2,71%	21,46	22,36	22,01	104.282.840	4.738.338
ZGYO	29,12	29,08	29,12	5,20%	27,84	29,30	28,68	180.045.772	6.277.352
ZOREN	2,94	2,94	2,95	1,38%	2,91	2,95	2,93	44.933.509	15.315.243
ZRGYO	21,38	21,34	21,38	1,23%	21,16	21,50	21,28	19.064.074	895.702

Midas’ın Kulakları

Tümünü Gör

Nis 14, 2026 • 28 dakika once

RaveDAO son bir haftada %4.800 yükseldi: Bu hareket sürdürülebilir mi?

Nis 14, 2026 • 38 dakika once

Yeo Teknoloji, Zey Yenilenebilir Elektrik ile 4,1 milyon dolarlık sözleşme imzaladı

Nis 14, 2026 • 1 saat once

Eczacıbaşı Holding, Eczacıbaşı İlaç'ta pay satacak

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