Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	16,43	16,43	16,45	-0,30%	16,41	16,88	16,66	113.265.595	6.797.101
A1YEN	31,44	31,42	31,44	1,16%	31,06	31,70	31,43	51.842.452	1.649.612
ACSEL	114,60	114,40	114,60	-1,72%	114,10	119,40	116,27	25.178.638	216.557
ADEL	37,08	37,08	37,16	0,16%	36,52	38,00	37,13	74.922.725	2.017.730
ADESE	1,24	1,23	1,24	4,20%	1,18	1,26	1,22	400.182.593	328.448.367
ADGYO	63,30	63,30	63,45	-0,47%	62,85	64,05	63,34	17.155.329	270.858
AEFES	20,44	20,44	20,46	-0,58%	20,18	20,66	20,41	544.472.548	26.677.081
AFYON	14,79	14,79	14,81	-0,27%	14,71	14,89	14,78	8.533.592	577.468
AGESA	248,50	248,40	248,50	2,10%	243,10	249,40	246,87	37.806.257	153.141
AGHOL	35,36	35,36	35,40	-1,56%	35,28	36,30	35,64	76.583.687	2.148.586
AGROT	3,28	3,27	3,28	1,23%	3,24	3,32	3,27	64.830.517	19.808.404
AGYO	7,77	7,77	7,78	-0,38%	7,74	7,80	7,77	1.319.962	169.948
AHGAZ	25,88	25,86	25,88	0,86%	25,26	26,40	25,95	111.412.604	4.293.130
AHSGY	25,72	25,72	25,74	0,86%	25,10	26,18	25,74	9.663.196	375.382
AKBNK	84,65	84,60	84,65	-0,94%	84,20	85,65	84,86	3.585.835.652	42.255.772
AKCNS	208,80	208,60	208,80	0,34%	206,90	209,40	208,10	81.666.991	392.444
AKENR	11,34	11,34	11,35	0,62%	11,26	11,41	11,33	40.588.821	3.581.810
AKFGY	3,01	3,00	3,01	1,01%	2,97	3,01	2,99	28.621.116	9.576.588
AKFIS	22,52	22,48	22,52	0,27%	22,44	22,64	22,51	24.759.863	1.099.755
AKFYE	19,77	19,75	19,78	2,92%	19,25	19,98	19,66	86.956.877	4.422.552
AKGRT	8,61	8,61	8,62	2,74%	8,37	8,64	8,53	86.086.976	10.096.488
AKHAN	28,60	28,60	-	10,00%	28,60	28,60	28,60	8.289.767	289.852
AKMGY	220,50	219,70	220,50	0,46%	217,70	221,00	219,30	1.771.760	8.079
AKSA	10,85	10,85	10,86	-0,28%	10,79	10,99	10,87	82.303.385	7.569.770
AKSEN	69,50	69,45	69,50	1,76%	67,95	70,25	69,58	362.978.699	5.216.806
AKSGY	8,64	8,63	8,65	-0,35%	8,61	8,68	8,65	4.488.738	519.241
AKSUE	23,24	23,22	23,26	0,43%	22,92	23,40	23,16	7.820.784	337.700
AKYHO	2,97	2,96	2,97	0,68%	2,87	3,00	2,96	5.389.168	1.818.283
ALARK	113,50	113,50	113,60	-0,53%	113,20	114,60	113,76	310.251.494	2.727.274
ALBRK	9,13	9,12	9,13	0,44%	9,04	9,18	9,13	77.133.246	8.447.569
ALCAR	909,50	909,50	911,00	0,50%	898,50	919,50	909,85	28.740.277	31.588
ALCTL	141,40	141,40	141,60	0,64%	139,40	142,80	141,38	17.957.979	127.018
ALFAS	42,24	42,20	42,24	0,91%	41,70	42,26	41,98	30.425.691	724.766
ALGYO	5,33	5,32	5,33	0,57%	5,28	5,35	5,32	38.690.892	7.279.019
ALKA	13,13	13,11	13,13	-0,68%	13,05	13,26	13,12	33.876.726	2.581.707
ALKIM	19,63	19,61	19,63	-0,10%	19,50	19,67	19,58	13.414.603	685.052
ALKLC	251,50	251,00	251,50	1,41%	248,00	261,25	255,63	178.836.642	699.583
ALTINS1	86,39	86,38	86,39	-0,77%	86,01	86,70	86,33	788.565.935	9.134.734
ALTNY	16,02	16,01	16,03	0,56%	15,88	16,05	15,99	106.622.970	6.668.825
ALVES	3,94	3,94	3,95	-2,96%	3,93	4,07	3,97	336.591.559	84.807.153
ANELE	16,58	16,56	16,58	0,55%	16,36	16,78	16,53	10.032.347	607.072
ANGEN	11,44	11,43	11,45	0,35%	11,34	11,47	11,40	5.750.053	504.396
ANHYT	118,50	118,50	118,60	1,20%	116,40	119,50	118,29	40.759.401	344.575
ANSGR	27,32	27,32	27,34	0,89%	26,92	27,38	27,26	95.620.173	3.507.288
ARASE	82,50	82,40	82,50	0,00%	82,10	83,20	82,75	7.025.077	84.893
ARCLK	124,00	123,90	124,00	-0,56%	123,40	124,80	124,09	154.088.059	1.241.721
ARDYZ	43,90	43,88	43,90	-1,44%	43,68	44,74	44,01	59.390.177	1.349.584
ARENA	28,28	28,30	28,34	0,71%	28,00	28,42	28,19	16.838.254	597.364
ARFYE	31,92	31,90	31,92	1,98%	30,42	32,86	31,61	945.475.794	29.915.537
ARMGD	85,70	85,60	85,70	-1,49%	83,90	87,70	85,40	75.673.235	886.133
ARSAN	4,59	4,58	4,59	0,44%	4,56	4,71	4,64	93.628.659	20.180.355
ARTMS	41,16	41,16	41,22	1,08%	40,20	42,08	41,25	48.739.293	1.181.657
ARZUM	2,85	2,84	2,85	0,71%	2,70	2,92	2,81	144.285.071	51.304.449
ASELS	296,25	296,00	296,25	1,46%	291,00	297,00	294,77	4.691.933.888	15.917.526
ASGYO	11,55	11,54	11,55	0,43%	11,01	11,62	11,49	15.615.156	1.359.455
ASTOR	164,00	164,00	164,10	1,93%	162,00	166,10	164,30	3.355.407.199	20.423.008
ASUZU	64,00	64,00	64,05	-0,78%	63,65	64,90	64,14	30.189.659	470.689
ATAGY	13,70	13,66	13,70	1,48%	13,48	13,84	13,61	2.488.406	182.793
ATAKP	57,45	57,45	57,50	-0,26%	57,00	58,00	57,51	13.405.358	233.095
ATATP	152,90	152,80	152,90	-1,92%	152,00	157,00	153,95	67.716.393	439.860
ATEKS	112,00	-	-	0,81%	112,00	112,00	112,00	2.131.360	19.030
ATLAS	10,96	10,96	-	9,93%	9,97	10,96	10,64	28.827.702	2.708.324
ATSYH	64,50	-	-	2,06%	64,50	64,50	64,50	119.970	1.860
AVGYO	12,78	12,76	12,78	0,63%	12,50	13,05	12,71	11.088.871	872.152
AVHOL	40,26	40,24	40,26	2,55%	39,00	40,80	39,91	41.401.460	1.037.449
AVOD	5,11	5,11	5,12	0,00%	5,09	5,25	5,14	35.643.783	6.934.706
AVPGY	55,50	55,50	55,55	1,28%	54,50	55,55	55,18	22.532.685	408.320
AVTUR	17,92	17,92	17,93	0,00%	17,75	18,28	17,90	5.538.343	309.462
AYCES	511,50	511,50	512,50	1,29%	506,00	523,00	514,35	33.713.821	65.546
AYDEM	26,24	26,24	26,28	0,46%	26,08	26,42	26,26	13.713.934	522.241
AYEN	28,80	28,80	28,84	1,98%	28,22	29,04	28,71	21.099.500	734.944
AYES	24,68	-	-	2,75%	24,68	24,68	24,68	933.225	37.813
AYGAZ	231,20	231,00	231,20	0,30%	229,50	235,50	231,79	101.648.981	438.541
AZTEK	4,77	4,77	4,78	-0,21%	4,75	4,81	4,77	9.126.455	1.912.184
BAGFS	30,52	30,52	30,58	0,59%	30,22	30,80	30,49	20.759.784	680.917
BAHKM	130,20	130,10	130,20	-4,82%	124,50	137,00	130,22	157.192.243	1.207.162
BAKAB	41,06	41,00	41,08	-0,39%	40,78	41,48	40,98	2.323.928	56.710
BALAT	106,00	-	-	-0,93%	106,00	106,00	106,00	220.374	2.079
BALSU	16,63	16,63	16,64	0,42%	16,53	16,75	16,64	73.040.674	4.388.790
BANVT	179,10	179,10	179,20	1,24%	174,80	182,10	178,94	48.916.965	273.375
BARMA	45,28	45,20	45,28	0,18%	43,78	45,40	44,86	30.861.417	687.926
BASCM	15,90	-	-	-0,63%	15,90	15,90	15,90	74.205	4.667
BASGZ	45,28	45,24	45,30	0,27%	45,12	45,50	45,30	3.981.202	87.886
BAYRK	4,70	4,70	4,71	1,29%	4,60	4,72	4,67	21.627.172	4.631.152
BEGYO	4,77	4,76	4,77	-0,42%	4,69	4,81	4,73	43.415.126	9.174.993
BERA	21,54	21,52	21,54	2,09%	20,40	22,14	21,57	534.354.081	24.779.132
BESLR	14,33	14,32	14,33	0,42%	14,17	14,33	14,23	11.335.741	796.477
BEYAZ	30,70	30,62	30,68	3,44%	29,56	31,06	30,45	40.744.096	1.338.115
BFREN	162,40	162,40	162,60	-1,10%	162,00	164,10	162,87	25.478.598	156.437
BIENY	24,82	24,80	24,82	1,64%	24,02	24,84	24,50	42.425.257	1.731.705
BIGCH	57,20	57,10	57,20	0,70%	55,60	57,85	57,17	26.752.420	467.936
BIGEN	10,60	10,60	10,62	4,85%	10,05	10,63	10,37	114.471.200	11.036.637
BIGTK	318,75	318,75	319,25	2,08%	316,00	329,50	322,56	80.825.138	250.573
BIMAS	700,50	700,50	701,00	-0,50%	693,50	706,00	698,94	1.654.841.313	2.367.637
BINBN	212,10	212,00	212,10	2,17%	207,40	226,90	216,39	912.152.544	4.215.275
BINHO	11,80	11,80	-	9,97%	10,82	11,80	11,44	2.016.199.009	176.277.388
BIOEN	19,89	19,86	19,89	-0,45%	19,61	20,08	19,82	25.802.324	1.301.595
BIZIM	32,10	32,06	32,10	-1,35%	31,62	33,30	31,97	14.019.206	438.586
BJKAS	1,60	1,59	1,60	0,00%	1,59	1,61	1,60	21.570.698	13.512.593
BLCYT	47,76	47,70	47,76	0,89%	46,80	48,12	47,64	15.467.164	324.641
BLUME	46,76	46,70	46,76	1,21%	46,14	46,86	46,49	51.154.916	1.100.440
BMSCH	18,31	18,28	18,31	-0,16%	18,14	18,46	18,28	20.109.258	1.099.962
BMSTL	112,10	112,10	112,20	1,08%	110,80	112,50	111,62	71.874.193	643.944
BNTAS	6,74	6,73	6,74	0,75%	6,71	6,83	6,76	23.594.718	3.488.260
BOBET	20,82	20,82	20,84	-0,48%	20,74	21,00	20,82	18.267.429	877.482
BORLS	2,82	2,81	2,82	1,44%	2,73	2,86	2,77	48.739.541	17.595.140
BORSK	6,51	6,51	6,52	2,68%	6,29	6,55	6,43	58.808.892	9.150.889
BOSSA	7,06	7,06	7,08	-0,42%	7,00	7,13	7,05	5.958.778	844.755
BRISA	93,85	93,85	93,95	0,05%	93,50	94,20	93,85	4.825.858	51.421
BRKO	14,51	-	-	0,07%	14,51	14,51	14,51	1.409.211	97.120
BRKSN	9,18	9,16	9,18	1,21%	8,95	9,21	9,11	2.464.242	270.571
BRKVY	113,70	113,70	113,80	-0,52%	113,30	115,40	114,24	33.114.771	289.875
BRLSM	15,68	15,68	15,69	0,64%	15,46	15,72	15,62	26.345.120	1.687.132
BRMEN	10,91	-	-	2,92%	10,91	10,91	10,91	107.071	9.814
BRSAN	738,00	738,00	738,50	1,65%	722,50	741,00	734,82	720.294.477	980.231
BRYAT	2.390,00	2.391,00	2.392,00	0,13%	2.372,00	2.416,00	2.395,76	157.106.708	65.577
BSOKE	30,22	30,20	30,22	2,16%	28,90	30,72	29,84	145.951.574	4.891.054
BTCIM	4,95	4,94	4,95	2,06%	4,82	4,98	4,90	300.710.010	61.339.839
BUCIM	6,94	6,94	6,95	1,31%	6,83	7,01	6,95	45.282.159	6.518.174
BULGS	47,58	47,56	47,58	1,28%	46,78	47,60	47,18	121.216.399	2.569.509
BURCE	64,50	64,50	64,55	2,79%	60,35	65,20	63,11	62.587.758	991.716
BURVA	850,00	848,00	850,00	3,79%	771,50	861,00	819,06	33.378.503	40.752
BVSAN	118,30	118,30	118,40	-0,92%	116,40	119,50	117,87	33.333.494	282.794
BYDNR	38,30	38,32	38,70	-2,74%	37,82	39,72	38,67	8.666.877	224.120
CANTE	1,83	1,82	1,83	0,55%	1,81	1,87	1,83	715.268.571	390.669.799
CASA	102,00	-	-	-0,10%	102,00	102,00	102,00	102.510	1.005
CATES	41,90	41,84	41,90	0,87%	41,24	41,90	41,55	20.222.675	486.704
CCOLA	75,65	75,60	75,65	0,20%	75,40	76,20	75,71	102.044.749	1.347.896
CELHA	10,70	10,69	10,70	0,38%	10,54	10,81	10,66	19.327.733	1.813.520
CEMAS	5,79	5,78	5,79	-2,20%	5,77	5,95	5,82	108.369.879	18.613.190
CEMTS	12,52	12,50	12,52	0,08%	12,43	12,55	12,50	15.473.343	1.238.020
CEMZY	64,20	64,15	64,20	1,34%	62,50	64,20	63,15	44.230.328	700.392
CEOEM	22,34	22,32	22,34	0,63%	22,14	22,38	22,28	6.337.342	284.420
CGCAM	39,06	39,02	39,06	0,05%	38,92	39,48	39,15	41.769.378	1.066.920
CIMSA	51,95	51,95	52,00	-0,57%	51,65	52,20	51,85	186.175.647	3.590.771
CLEBI	1.847,00	1.848,00	1.849,00	-0,27%	1.837,00	1.856,00	1.847,66	36.626.068	19.823
CMBTN	2.012,00	2.012,00	2.014,00	2,08%	1.962,00	2.063,00	2.027,57	68.057.514	33.566
CMENT	360,00	-	-	0,07%	360,00	360,00	360,00	615.960	1.711
CONSE	3,59	3,58	3,59	0,84%	3,55	3,64	3,59	33.067.670	9.204.844
COSMO	240,50	237,90	239,90	6,56%	222,50	242,50	233,13	13.444.213	57.668
CRDFA	74,55	74,55	74,65	-0,60%	73,20	75,00	74,25	17.817.278	239.955
CRFSA	131,30	131,10	131,30	-0,15%	129,90	131,60	130,58	14.862.639	113.824
CUSAN	31,00	31,00	31,04	-0,45%	30,20	31,68	30,86	36.124.098	1.170.605
CVKMD	44,32	44,26	44,32	2,31%	43,04	45,06	44,15	800.563.179	18.133.350
CWENE	32,00	32,00	32,02	-0,62%	31,92	32,48	32,07	457.963.744	14.279.938
DAGI	6,57	6,57	6,58	3,30%	6,30	6,66	6,56	42.300.945	6.452.643
DAPGM	12,33	12,33	12,34	4,85%	11,65	12,50	12,20	270.194.820	22.145.698
DARDL	2,36	2,36	2,37	0,43%	2,34	2,38	2,36	29.081.542	12.330.204
DCTTR	8,33	8,32	8,33	1,83%	8,12	8,47	8,30	38.573.632	4.646.952
DENGE	2,80	2,79	2,80	0,36%	2,75	2,80	2,77	25.190.239	9.098.740
DERHL	14,24	14,23	14,24	0,35%	14,16	14,41	14,27	68.127.479	4.774.489
DERIM	40,42	40,40	40,46	2,17%	38,58	40,58	39,39	15.469.528	392.779
DESA	12,09	12,08	12,10	-0,08%	11,97	12,17	12,06	6.564.462	544.368
DESPC	48,84	48,84	48,88	0,49%	48,40	48,96	48,68	5.616.947	115.380
DEVA	75,90	75,85	75,90	0,46%	74,90	76,55	75,87	29.798.091	392.769
DGATE	71,35	71,15	71,30	-0,76%	71,00	74,50	71,88	12.104.980	168.401
DGGYO	31,60	31,58	31,60	0,19%	31,40	31,68	31,54	1.508.647	47.837
DGNMO	5,20	5,19	5,21	-0,95%	5,16	5,25	5,19	4.546.140	875.893
DIRIT	25,60	-	-	0,16%	25,60	25,60	25,60	182.502	7.129
DITAS	44,24	44,24	44,26	-2,47%	41,14	44,86	43,02	234.454.723	5.450.412
DMLKTG	5,79	5,78	5,79	0,00%	5,75	5,79	5,77	59.386.491	10.287.602
DMRGD	4,16	4,16	4,17	2,72%	3,98	4,19	4,09	103.621.382	25.367.385
DMSAS	9,29	9,29	9,30	0,43%	9,24	9,34	9,29	13.944.277	1.500.955
DNISI	24,46	24,46	24,48	3,82%	23,60	24,64	24,15	43.765.558	1.812.137
DOAS	238,00	238,00	238,10	-1,24%	236,80	243,10	239,20	444.352.233	1.857.638
DOCO	10.040,00	10.027,50	10.042,50	-1,06%	9.995,00	10.147,50	10.066,43	20.726.773	2.059
DOFER	32,94	32,92	32,94	1,35%	32,42	33,40	32,90	38.750.594	1.177.950
DOFRB	91,95	91,95	92,00	-3,31%	91,35	95,65	92,30	587.243.995	6.362.218
DOGUB	38,72	38,72	-	10,00%	36,38	38,72	37,94	16.284.627	429.178
DOHOL	20,86	20,84	20,86	-0,67%	20,68	21,02	20,87	65.435.069	3.135.829
DOKTA	26,14	26,14	26,16	0,85%	25,80	26,16	25,96	5.455.938	210.178
DSTKF	859,00	859,00	859,50	0,41%	853,00	869,50	860,78	316.954.286	368.219
DUNYH	118,60	118,50	118,70	1,45%	115,40	120,00	118,38	38.615.014	326.202
DURDO	3,80	3,79	3,81	0,53%	3,75	3,82	3,79	6.813.822	1.796.341
DURKN	19,98	19,96	19,98	5,60%	19,00	20,60	20,03	135.865.599	6.783.937
DYOBY	14,76	14,77	14,78	3,72%	14,23	14,82	14,58	33.252.021	2.280.461
DZGYO	9,08	9,08	9,09	-0,22%	9,05	9,16	9,09	5.097.398	560.555
EBEBK	62,60	62,50	62,60	0,40%	62,35	62,95	62,56	6.452.786	103.141
ECILC	121,40	121,30	121,40	2,19%	120,10	123,80	122,06	501.790.565	4.111.042
ECOGR	25,22	25,22	25,24	1,37%	24,62	25,32	25,00	111.149.472	4.446.933
ECZYT	330,75	330,50	330,75	-0,15%	329,25	335,50	332,56	88.810.057	267.050
EDATA	10,24	10,24	10,25	-1,06%	10,18	10,88	10,47	259.652.366	24.810.194
EDIP	37,90	37,86	37,90	0,48%	37,54	38,08	37,84	13.642.441	360.537
EFOR	21,48	21,48	21,52	-4,36%	21,42	22,40	21,71	182.460.242	8.405.571
EGEEN	7.305,00	7.305,00	7.307,50	0,03%	7.272,50	7.350,00	7.303,30	43.995.085	6.024
EGEGY	32,82	32,78	32,84	-0,06%	32,20	32,96	32,71	44.169.883	1.350.412
EGEPO	11,26	11,26	11,29	-0,88%	11,13	11,68	11,46	40.049.157	3.494.388
EGGUB	97,35	97,35	97,40	0,26%	96,55	98,70	97,65	26.983.040	276.326
EGPRO	26,38	26,36	26,40	-0,53%	26,20	26,56	26,43	12.051.380	455.930
EGSER	3,29	3,28	3,29	0,30%	3,25	3,30	3,28	8.581.599	2.619.339
EKGYO	24,54	24,54	24,56	-1,92%	24,48	24,96	24,71	1.230.137.352	49.784.344
EKIZ	129,70	-	-	-0,08%	129,70	129,70	129,70	187.676	1.447
EKOS	5,92	5,91	5,92	0,85%	5,82	5,98	5,88	32.532.920	5.529.800
EKSUN	5,77	5,77	5,78	0,35%	5,73	5,81	5,77	10.864.666	1.883.524
ELITE	32,94	32,94	33,00	0,43%	32,68	33,26	32,99	20.731.641	628.503
EMKEL	22,00	22,00	22,02	0,27%	21,54	22,30	21,81	118.908.766	5.453.179
EMNIS	166,90	-	-	-0,95%	166,90	166,90	166,90	69.264	415
ENDAE	15,71	15,71	15,72	1,75%	15,64	16,17	15,87	92.628.919	5.835.683
ENERY	9,67	9,66	9,67	1,47%	9,51	9,77	9,67	72.662.677	7.511.362
ENJSA	108,70	108,60	108,70	0,83%	107,60	109,20	108,40	68.642.444	633.233
ENKAI	96,85	96,80	96,85	-0,41%	95,85	97,40	96,48	279.588.825	2.897.791
ENSRI	26,72	26,72	26,74	-2,84%	26,30	27,80	27,08	39.298.334	1.451.190
ENTRA	11,52	11,51	11,52	-0,78%	11,40	12,03	11,71	228.534.165	19.520.268
EPLAS	6,87	6,86	6,87	1,93%	6,75	6,87	6,81	11.384.096	1.672.213
ERBOS	213,20	213,20	213,50	-0,61%	212,10	214,40	213,13	5.832.382	27.366
ERCB	62,85	62,85	62,90	0,56%	62,35	62,90	62,59	46.043.051	735.635
EREGL	29,40	29,40	29,42	-2,00%	29,34	30,22	29,76	2.507.358.835	84.248.563
ERSU	18,27	18,24	18,27	1,61%	18,00	18,49	18,30	5.660.111	309.353
ESCAR	27,08	27,08	27,10	-3,29%	26,94	28,00	27,39	78.652.487	2.871.374
ESCOM	3,94	3,93	3,94	2,34%	3,79	4,00	3,91	101.507.718	25.949.300
ESEN	3,97	3,96	3,97	0,76%	3,92	3,98	3,94	75.536.588	19.160.510
ETILR	4,21	4,20	4,21	2,93%	4,07	4,33	4,21	41.330.520	9.825.913
ETYAT	25,54	25,54	25,92	-1,54%	25,28	26,66	25,63	3.751.538	146.379
EUHOL	13,61	-	-	1,04%	13,61	13,61	13,61	1.018.572	74.840
EUKYO	16,72	16,64	16,72	-0,77%	16,51	17,02	16,71	3.566.779	213.440
EUPWR	40,36	40,34	40,36	-0,35%	40,14	41,02	40,58	154.443.141	3.806.164
EUREN	5,41	5,40	5,41	0,00%	5,37	5,47	5,42	155.272.328	28.646.154
EUYO	18,28	18,27	18,28	-0,92%	17,84	18,45	18,07	2.532.586	140.175
EYGYO	3,47	3,46	3,47	1,76%	3,42	3,48	3,45	9.963.107	2.886.586
FADE	16,42	16,40	16,42	0,80%	16,18	16,47	16,37	9.551.103	583.449
FENER	3,24	3,24	3,25	-2,11%	3,24	3,32	3,27	263.561.139	80.636.585
FLAP	9,23	9,22	9,23	0,54%	9,08	9,31	9,20	2.345.737	255.081
FMIZP	335,50	335,25	335,50	0,07%	332,50	337,50	334,67	18.709.508	55.904
FONET	3,27	3,26	3,27	-0,30%	3,24	3,33	3,28	56.913.373	17.336.129
FORMT	3,60	3,59	3,60	0,84%	3,54	3,66	3,61	139.524.345	38.606.685
FORTE	91,25	91,20	91,25	2,01%	88,35	91,90	90,07	68.568.290	761.277
FRIGO	9,03	9,01	9,03	1,69%	8,79	9,03	8,93	120.013.338	13.439.395
FRMPL	39,12	39,10	39,12	0,62%	38,36	39,68	39,00	271.075.042	6.951.384
FROTO	116,30	116,20	116,30	-2,60%	115,40	118,40	116,82	1.660.585.928	14.214.799
FZLGY	12,65	12,65	12,67	1,04%	12,33	12,80	12,60	55.165.288	4.376.810
GARAN	157,10	157,10	157,20	-0,06%	156,30	159,00	157,59	2.231.539.183	14.160.247
GARFA	28,66	28,64	28,66	0,14%	28,30	28,72	28,57	11.945.365	418.179
GATEG	351,00	-	-	0,29%	351,00	351,00	351,00	6.411.717	18.267
GEDIK	6,12	6,11	6,12	0,00%	6,06	6,16	6,12	18.185.991	2.974.054
GEDZA	30,64	30,60	30,66	4,15%	29,80	31,00	30,50	50.342.032	1.650.795
GENIL	9,02	9,01	9,02	8,28%	8,35	9,13	8,88	510.899.401	57.533.446
GENTS	10,84	10,83	10,84	3,44%	10,51	11,04	10,79	66.797.691	6.188.248
GEREL	21,32	21,30	21,34	8,50%	19,70	21,48	20,48	370.974.572	18.118.685
GESAN	56,75	56,75	56,80	-0,53%	56,50	57,50	56,84	69.610.297	1.224.688
GIPTA	61,75	61,70	61,75	6,01%	58,05	62,50	60,88	258.603.714	4.247.638
GLBMD	13,30	13,21	13,30	1,06%	13,05	13,40	13,25	3.619.510	273.118
GLCVY	76,55	76,55	76,60	0,20%	75,85	76,75	76,30	20.753.274	271.982
GLRMK	193,10	193,00	193,10	2,01%	189,20	194,00	191,09	156.404.188	818.506
GLRYH	4,61	4,61	4,62	0,00%	4,55	4,63	4,59	20.964.435	4.572.225
GLYHO	15,30	15,29	15,30	-0,13%	15,15	15,38	15,25	50.602.779	3.317.461
GMTAS	27,14	27,12	27,14	0,52%	26,40	27,62	27,10	54.354.244	2.005.550
GOKNR	22,20	22,20	22,22	-0,09%	22,04	22,34	22,16	37.848.918	1.707.973
GOLTS	369,75	369,00	369,50	0,75%	363,75	371,75	368,12	40.519.576	110.073
GOODY	16,14	16,12	16,14	-0,19%	16,07	16,25	16,12	5.391.247	334.527
GOZDE	26,46	26,44	26,48	-0,15%	26,26	26,80	26,46	25.226.679	953.507
GRNYO	17,73	17,70	17,73	-1,55%	17,62	18,00	17,76	3.662.262	206.201
GRSEL	371,50	371,25	371,50	2,62%	361,25	372,75	368,74	74.926.146	203.195
GRTHO	252,25	252,00	252,25	1,88%	244,40	255,50	251,01	108.851.436	433.650
GSDDE	10,21	10,21	10,23	-0,87%	10,16	10,35	10,23	3.857.972	377.234
GSDHO	5,15	5,14	5,15	-0,96%	5,13	5,19	5,16	10.883.712	2.110.826
GSRAY	1,22	1,21	1,22	1,67%	1,20	1,22	1,21	124.391.650	102.741.249
GUBRF	518,50	518,50	519,00	0,10%	511,50	533,00	524,00	895.056.661	1.708.127
GUNDG	240,40	240,40	240,90	0,59%	237,00	245,70	240,78	58.321.518	242.217
GWIND	27,08	27,08	27,10	0,00%	26,80	27,24	27,04	54.495.278	2.015.489
GZNMI	53,05	53,00	53,10	8,31%	47,76	53,15	50,16	272.228.115	5.427.411
HALKB	44,72	44,72	44,74	-0,84%	44,44	45,36	44,94	823.245.256	18.319.759
HATEK	15,64	15,63	15,64	-0,32%	15,52	16,05	15,76	35.838.120	2.274.024
HATSN	42,34	42,32	42,34	-0,24%	42,14	42,80	42,48	46.423.416	1.092.816
HDFGS	3,44	3,43	3,44	-0,29%	3,37	3,58	3,46	417.727.398	120.628.853
HEDEF	69,60	69,50	69,60	0,29%	66,10	72,10	69,25	524.026.971	7.567.766
HEKTS	3,32	3,31	3,32	0,61%	3,29	3,34	3,31	192.290.455	58.106.095
HKTM	13,91	13,90	13,91	-0,43%	13,64	14,16	13,86	42.936.801	3.096.893
HLGYO	4,62	4,61	4,62	1,32%	4,57	4,65	4,60	96.886.330	21.043.082
HOROZ	66,85	66,80	66,90	1,91%	65,30	67,55	66,72	70.741.336	1.060.206
HRKET	87,90	87,90	88,00	1,09%	86,35	88,80	87,93	52.843.019	600.964
HTTBT	44,96	44,94	44,96	-0,04%	44,70	45,00	44,93	13.078.852	291.095
HUBVC	3,85	3,82	3,85	-1,03%	3,78	4,00	3,91	16.311.949	4.177.610
HUNER	3,40	3,39	3,40	0,29%	3,37	3,42	3,38	19.119.794	5.649.475
HURGZ	5,64	5,64	5,65	0,53%	5,55	5,68	5,62	16.251.116	2.889.743
ICBCT	14,39	14,39	14,41	0,35%	14,34	14,62	14,45	7.205.735	498.845
ICUGS	2,65	2,64	2,65	0,38%	2,63	2,65	2,64	10.726.404	4.063.479
IDGYO	4,19	4,18	4,19	0,00%	4,19	4,24	4,20	3.015.517	718.333
IEYHO	78,00	77,95	78,00	0,65%	77,95	78,45	78,06	133.080.676	1.704.803
IHAAS	41,78	41,76	41,80	-3,91%	41,00	44,22	42,15	180.966.757	4.293.142
IHEVA	2,39	2,38	2,39	0,00%	2,34	2,40	2,37	1.428.148	601.871
IHGZT	1,59	1,58	1,59	1,27%	1,56	1,59	1,58	7.963.653	5.053.182
IHLAS	2,33	2,33	2,34	1,30%	2,30	2,35	2,32	75.202.207	32.412.420
IHLGM	2,08	2,07	2,08	0,97%	2,04	2,09	2,06	23.630.933	11.459.523
IHYAY	1,96	1,95	1,96	1,03%	1,92	1,96	1,94	7.865.638	4.052.615
IMASM	4,55	4,54	4,55	1,56%	4,42	4,57	4,51	97.781.733	21.675.123
INDES	8,53	8,52	8,53	0,71%	8,40	8,54	8,46	10.468.204	1.236.791
INFO	4,29	4,28	4,29	-0,23%	4,26	4,34	4,30	54.291.615	12.628.429
INGRM	430,25	430,25	431,00	0,17%	427,75	433,50	429,60	8.079.511	18.807
INTEK	270,00	-	-	0,75%	270,00	270,00	270,00	96.120	356
INTEM	388,00	388,00	388,75	-2,39%	387,75	400,00	392,66	15.992.355	40.728
INVEO	9,37	9,36	9,37	0,64%	9,27	9,40	9,34	25.928.001	2.775.518
INVES	244,50	244,60	245,10	-0,12%	238,80	247,40	243,00	20.941.152	86.178
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,20	-	-	0,24%	83,20	83,20	83,20	111.654	1.342
ISBTR	459.995,00	-	-	0,00%	459.995,00	459.995,00	459.995,00	459.995	1
ISCTR	16,89	16,88	16,89	-0,53%	16,85	17,14	16,97	4.907.612.625	289.178.102
ISDMR	46,06	46,00	46,06	0,74%	45,44	48,00	46,69	167.558.380	3.588.619
ISFIN	20,24	20,22	20,26	-0,20%	20,06	20,32	20,19	14.454.017	715.820
ISGSY	91,20	91,15	91,25	2,41%	85,90	95,65	91,96	228.090.271	2.480.242
ISGYO	23,68	23,66	23,68	0,00%	23,56	23,90	23,72	16.143.094	680.454
ISKPL	12,01	12,00	12,01	7,04%	11,22	12,05	11,78	286.789.328	24.356.220
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,76	47,74	47,78	-0,08%	47,46	47,98	47,80	156.242.998	3.268.918
ISSEN	7,74	7,74	7,76	2,38%	7,58	7,80	7,71	8.603.659	1.116.431
ISYAT	9,48	9,46	9,48	-0,11%	9,40	9,50	9,43	8.396.162	890.142
IZENR	9,63	9,63	9,64	0,31%	9,51	9,69	9,61	69.957.171	7.278.894
IZFAS	56,05	55,95	56,05	1,17%	55,00	56,05	55,61	80.096.405	1.440.365
IZINV	65,40	65,40	65,90	-0,30%	65,10	65,95	65,58	3.780.925	57.656
IZMDC	7,78	7,77	7,78	-0,77%	7,77	7,89	7,83	24.189.362	3.091.187
JANTS	19,64	19,64	19,65	0,77%	19,50	19,67	19,58	17.664.343	901.981
KAPLM	417,00	416,50	417,00	5,30%	394,50	418,75	409,16	84.584.910	206.726
KAREL	9,40	9,39	9,40	2,40%	9,17	9,42	9,31	47.124.581	5.062.467
KARSN	10,30	10,29	10,30	-0,96%	10,26	10,48	10,34	63.038.776	6.094.722
KARTN	83,40	83,30	83,45	-0,30%	82,40	84,00	83,05	7.511.017	90.436
KATMR	2,90	2,89	2,90	0,69%	2,86	2,91	2,88	161.600.214	56.111.123
KAYSE	5,16	5,16	5,17	-0,19%	5,10	5,25	5,17	56.950.952	11.017.754
KBORU	18,81	18,80	18,82	2,51%	18,30	19,38	18,95	227.956.005	12.031.998
KCAER	11,42	11,42	11,43	1,33%	11,22	11,47	11,38	112.049.573	9.847.269
KCHOL	210,40	210,40	210,50	0,05%	209,60	214,20	211,33	4.095.621.849	19.380.592
KENT	621,00	-	-	1,47%	621,00	621,00	621,00	1.133.946	1.826
KERVN	2,05	-	-	0,00%	2,05	2,05	2,05	289.171	141.059
KFEIN	9,74	9,73	9,74	1,46%	9,44	9,77	9,63	29.770.451	3.091.324
KGYO	7,16	7,15	7,16	0,70%	7,00	7,21	7,11	35.266.567	4.962.280
KIMMR	15,79	15,77	15,80	0,25%	15,55	15,90	15,72	4.237.544	269.575
KLGYO	7,10	7,10	7,11	3,35%	6,85	7,16	7,03	126.643.842	18.028.009
KLKIM	43,90	43,88	43,90	4,52%	41,88	44,20	43,15	99.459.217	2.305.141
KLMSN	30,24	30,20	30,24	0,80%	30,02	30,32	30,18	7.462.770	247.273
KLNMA	9,30	-	-	1,09%	9,30	9,30	9,30	610.861	65.684
KLRHO	594,50	594,50	595,00	3,12%	560,50	600,00	580,50	607.745.357	1.046.931
KLSER	28,98	28,98	29,00	1,05%	28,64	29,02	28,78	21.593.091	750.232
KLSYN	8,03	8,03	8,04	0,88%	7,94	8,10	8,03	17.176.304	2.139.653
KLYPV	67,50	67,45	67,50	4,49%	64,50	69,90	67,49	373.315.775	5.531.214
KMPUR	15,90	15,89	15,91	0,44%	15,88	16,17	16,01	25.125.255	1.569.117
KNFRT	12,68	12,68	12,69	1,93%	12,41	12,72	12,54	24.284.479	1.936.042
KOCMT	2,78	2,78	2,79	2,21%	2,73	2,80	2,77	97.612.714	35.194.218
KONKA	16,44	16,43	16,44	1,54%	16,06	16,49	16,29	39.445.918	2.421.277
KONTR	10,27	10,27	10,28	1,99%	9,99	10,28	10,11	399.839.015	39.541.497
KONYA	4.532,50	4.530,00	4.535,00	0,06%	4.507,50	4.565,00	4.542,29	34.339.673	7.560
KOPOL	5,99	5,98	5,99	0,67%	5,91	6,00	5,95	17.287.714	2.904.338
KORDS	55,35	55,35	55,45	0,45%	54,80	55,55	55,27	16.277.713	294.540
KOTON	17,36	17,37	17,38	0,06%	17,25	17,40	17,33	21.864.802	1.261.620
KRDMA	29,12	29,10	29,14	-0,34%	29,10	29,72	29,42	103.935.679	3.532.849
KRDMB	33,90	33,88	33,90	0,36%	33,66	34,14	33,88	26.996.603	796.801
KRDMD	30,06	30,06	30,08	-0,46%	29,94	30,42	30,13	676.228.728	22.447.622
KRGYO	3,16	3,16	3,17	0,96%	3,12	3,17	3,14	12.317.133	3.917.923
KRONT	16,03	16,00	16,03	2,17%	15,66	16,27	15,99	15.834.037	990.373
KRPLS	8,80	8,79	8,80	-0,79%	8,72	8,89	8,78	7.822.757	890.634
KRSTL	11,99	11,99	12,00	1,44%	11,77	12,14	12,00	36.223.859	3.019.333
KRTEK	27,32	27,32	27,38	2,17%	26,80	27,38	27,06	4.291.530	158.608
KRVGD	3,14	3,13	3,14	2,61%	3,04	3,16	3,11	20.231.696	6.503.557
KSTUR	3.317,50	-	-	0,61%	3.317,50	3.317,50	3.317,50	56.398	17
KTLEV	38,06	38,04	38,06	1,06%	37,36	38,20	37,82	459.508.338	12.150.791
KTSKR	78,10	78,05	78,10	0,39%	77,55	80,25	78,88	51.708.112	655.570
KUTPO	111,90	111,70	111,90	0,45%	110,50	112,20	111,55	17.236.517	154.524
KUVVA	118,70	-	-	-0,17%	118,70	118,70	118,70	214.135	1.804
KUYAS	63,95	63,95	64,00	4,32%	62,20	65,90	64,38	1.125.897.471	17.488.187
KZBGY	13,64	13,64	13,65	5,98%	12,87	13,65	13,36	145.716.733	10.908.241
KZGYO	26,54	26,52	26,54	2,47%	25,94	26,54	26,25	17.458.630	665.091
LIDER	76,00	75,85	76,00	0,73%	74,80	76,55	75,92	20.505.197	270.086
LIDFA	3,16	3,15	3,16	2,60%	3,08	3,22	3,17	29.537.760	9.315.888
LILAK	33,88	33,88	33,90	0,06%	33,64	34,10	33,88	91.101.007	2.688.722
LINK	245,30	245,20	245,40	2,21%	238,90	248,00	243,37	255.438.986	1.049.593
LKMNH	17,74	17,72	17,74	3,20%	17,08	17,77	17,44	34.896.538	2.000.784
LMKDC	31,78	31,76	31,80	-0,56%	31,68	32,06	31,78	29.425.008	926.042
LOGO	157,60	157,50	157,60	0,25%	155,70	158,30	156,78	44.591.216	284.420
LRSHO	4,25	4,25	4,26	2,66%	4,14	4,26	4,19	36.589.681	8.724.329
LUKSK	111,30	111,20	111,30	1,27%	109,70	112,00	110,98	7.310.624	65.876
LYDHO	191,30	191,20	191,50	2,35%	185,80	193,60	188,20	66.474.522	353.212
LYDYE	14.775,00	14.775,00	14.787,50	4,49%	14.100,00	14.832,50	14.571,99	59.701.423	4.097
MAALT	1.013,00	1.012,00	1.014,00	1,40%	1.000,00	1.063,00	1.036,85	66.865.097	64.489
MACKO	27,94	27,94	27,98	3,25%	27,12	28,00	27,66	10.837.478	391.885
MAGEN	44,60	44,56	44,60	0,86%	42,70	45,14	43,75	396.568.894	9.063.906
MAKIM	16,79	16,76	16,79	-0,65%	16,60	17,05	16,72	9.598.599	574.159
MAKTK	17,08	17,06	17,08	0,35%	16,85	17,35	17,14	57.350.281	3.346.901
MANAS	12,47	12,46	12,47	9,58%	11,52	12,51	12,28	593.432.771	48.311.682
MARBL	13,87	13,85	13,87	0,22%	13,70	14,02	13,79	20.368.218	1.476.612
MARKA	37,28	37,28	37,34	3,21%	35,04	38,10	36,67	36.681.325	1.000.230
MARMR	2,94	2,93	2,94	-2,33%	2,88	3,06	2,93	401.589.446	137.100.159
MARTI	2,86	2,86	2,87	0,00%	2,84	2,90	2,86	28.505.455	9.953.384
MAVI	48,36	48,34	48,36	0,08%	48,12	48,62	48,35	96.423.099	1.994.457
MEDTR	30,22	30,20	30,22	0,40%	30,06	30,36	30,24	14.497.879	479.449
MEGAP	2,90	-	-	0,00%	2,90	2,90	2,90	514.448	177.396
MEGMT	67,40	67,35	67,40	-3,58%	66,75	69,80	67,60	403.100.135	5.963.308
MEKAG	5,15	5,15	5,16	0,98%	5,02	5,18	5,11	83.500.815	16.354.235
MEPET	23,50	23,40	23,48	3,62%	22,40	23,78	23,17	6.407.823	276.583
MERCN	19,71	19,69	19,71	6,89%	18,57	20,28	19,85	534.575.033	26.926.456
MERIT	18,03	18,02	18,03	0,00%	17,67	18,16	18,01	45.519.987	2.527.935
MERKO	16,88	16,87	16,88	0,30%	16,78	16,94	16,84	35.905.688	2.131.748
METRO	5,68	5,67	5,68	1,25%	5,54	5,70	5,61	25.993.017	4.633.115
MEYSU	14,75	14,75	14,76	-1,07%	14,60	15,04	14,81	413.056.793	27.887.222
MGROS	667,50	667,00	667,50	-0,45%	661,50	674,00	667,99	853.825.265	1.278.206
MHRGY	3,82	3,81	3,82	2,14%	3,72	3,89	3,80	17.559.820	4.621.214
MIATK	37,82	37,80	37,82	2,88%	36,80	38,44	37,66	570.320.690	15.144.551
MMCAS	109,00	-	-	-6,92%	109,00	109,00	109,00	1.589.983	14.587
MNDRS	15,24	15,24	15,26	2,08%	15,14	15,46	15,27	30.030.550	1.966.222
MNDTR	6,78	6,76	6,77	0,89%	6,70	6,78	6,74	5.690.374	843.766
MOBTL	10,46	10,45	10,46	-1,13%	10,40	10,72	10,49	42.501.024	4.050.008
MOGAN	9,13	9,12	9,13	0,55%	9,04	9,14	9,09	19.596.082	2.154.754
MOPAS	58,00	58,05	58,10	5,45%	54,80	58,25	56,23	191.641.359	3.408.207
MPARK	460,75	460,25	460,50	0,44%	457,00	463,25	460,47	81.264.877	176.484
MRGYO	2,69	2,68	2,69	1,89%	2,61	2,70	2,66	74.410.038	28.014.090
MRSHL	1.600,00	1.598,00	1.600,00	1,52%	1.569,00	1.655,00	1.624,29	66.178.397	40.743
MSGYO	6,19	6,18	6,19	-0,64%	6,11	6,26	6,17	7.124.105	1.154.975
MTRKS	23,04	23,04	23,06	0,35%	22,88	23,20	22,99	8.444.480	367.319
MTRYO	11,31	11,32	11,37	4,72%	10,65	11,44	11,07	7.889.994	713.046
MZHLD	6,81	6,80	6,82	2,25%	6,61	6,81	6,73	2.265.523	336.846
NATEN	8,49	8,47	8,49	1,07%	8,39	8,50	8,45	32.972.831	3.902.520
NETAS	64,55	64,55	64,65	0,08%	64,10	65,15	64,65	8.065.256	124.762
NETCD	67,30	67,30	-	9,97%	67,30	67,30	67,30	20.675.906	307.220
NIBAS	3,73	3,72	3,73	1,63%	3,67	3,75	3,72	15.090.815	4.062.243
NTGAZ	11,41	11,39	11,41	0,80%	11,27	11,42	11,35	17.682.433	1.557.359
NTHOL	49,04	49,00	49,04	1,74%	48,04	49,30	48,74	29.541.358	606.128
NUGYO	10,84	10,83	10,85	1,12%	10,61	10,90	10,76	13.467.651	1.251.961
NUHCM	245,10	245,10	245,40	-0,16%	244,10	248,80	245,96	29.691.255	120.717
OBAMS	7,92	7,91	7,92	1,15%	7,85	7,97	7,92	135.323.970	17.092.420
OBASE	39,92	39,90	39,94	-0,05%	39,40	40,12	39,86	3.777.273	94.757
ODAS	6,13	6,13	6,14	3,90%	5,85	6,19	6,04	236.758.454	39.180.846
ODINE	352,50	352,50	352,75	0,57%	349,75	353,50	351,94	14.019.000	39.834
OFSYM	74,30	74,30	74,40	-0,20%	73,55	75,30	74,26	54.715.949	736.846
ONCSM	294,00	293,75	294,25	-0,34%	292,50	297,00	295,02	31.553.171	106.953
ONRYT	71,00	71,00	71,05	3,27%	68,55	71,55	70,20	41.584.897	592.344
ORCAY	3,80	3,80	3,81	-1,04%	3,79	3,84	3,81	4.369.314	1.146.188
ORGE	71,45	71,40	71,45	-0,90%	71,20	71,90	71,48	21.874.101	306.022
ORMA	164,90	-	-	-1,55%	164,90	164,90	164,90	39.741	241
OSMEN	8,41	8,41	8,42	0,48%	8,33	8,43	8,39	5.893.166	702.355
OSTIM	3,12	3,12	3,13	0,32%	3,10	3,15	3,12	32.969.151	10.553.230
OTKAR	453,75	453,50	453,75	-1,84%	440,50	456,50	450,21	573.592.062	1.274.048
OTTO	330,50	330,25	330,75	0,15%	325,75	341,25	330,97	74.224.702	224.267
OYAKC	26,60	26,60	26,62	0,53%	26,42	26,86	26,64	278.377.208	10.448.742
OYAYO	53,35	53,30	53,35	1,62%	51,55	53,70	53,08	4.885.413	92.040
OYLUM	8,34	8,33	8,34	-1,07%	8,30	8,45	8,37	4.143.374	494.936
OYYAT	54,75	54,65	54,75	3,69%	52,25	55,50	54,36	17.036.454	313.427
OZATD	168,50	168,40	168,50	0,30%	162,80	169,60	166,51	87.026.931	522.657
OZGYO	2,16	2,16	2,17	-0,46%	2,14	2,21	2,16	16.950.913	7.853.533
OZKGY	14,91	14,89	14,91	-2,17%	14,86	15,23	14,97	37.497.743	2.505.076
OZRDN	19,81	19,81	19,97	-1,83%	19,60	20,26	19,98	4.622.101	231.301
OZSUB	21,40	21,38	21,40	3,38%	20,66	21,70	21,37	98.900.340	4.627.215
OZYSR	49,92	49,92	49,98	-0,12%	47,78	50,60	49,42	53.352.920	1.079.611
PAGYO	92,60	92,65	92,80	-1,12%	91,00	94,40	93,11	2.618.770	28.126
PAHOL	1,70	1,70	1,71	0,59%	1,69	1,72	1,70	473.785.418	278.298.370
PAMEL	91,15	91,05	91,20	-0,27%	90,15	92,15	90,75	4.144.100	45.663
PAPIL	18,52	18,51	18,52	0,54%	18,29	18,52	18,40	93.627.441	5.088.953
PARSN	102,40	102,40	102,60	-1,06%	102,00	104,10	102,67	13.613.136	132.589
PASEU	155,00	154,90	155,00	-2,45%	154,70	160,70	156,82	392.165.433	2.500.682
PATEK	21,20	21,16	21,18	3,62%	20,26	21,44	20,86	326.748.288	15.667.523
PCILT	23,66	23,62	23,66	0,68%	23,24	23,68	23,47	7.808.555	332.710
PEKGY	10,36	10,35	10,36	2,57%	10,07	10,43	10,24	810.163.499	79.122.581
PENGD	9,24	9,23	9,24	1,76%	9,14	9,53	9,31	43.820.097	4.707.280
PENTA	14,47	14,47	14,48	0,70%	14,34	14,48	14,41	8.734.548	606.225
PETKM	18,85	18,85	18,86	0,64%	18,83	19,16	19,01	874.438.722	45.999.432
PETUN	13,09	13,09	13,10	0,08%	12,99	13,22	13,08	11.290.140	863.230
PGSUS	210,40	210,30	210,40	0,57%	209,10	211,50	210,63	3.002.562.723	14.255.286
PINSU	11,43	11,43	11,44	-0,35%	11,38	11,50	11,42	16.637.729	1.457.441
PKART	72,45	72,50	72,60	-0,34%	71,90	72,80	72,31	4.729.617	65.409
PKENT	164,10	164,20	164,30	8,32%	150,80	164,70	158,47	131.942.826	832.610
PLTUR	22,58	22,54	22,56	1,90%	22,08	22,62	22,42	25.265.689	1.127.186
PNLSN	43,88	43,88	43,90	0,55%	43,00	44,54	43,87	28.395.975	647.245
PNSUT	12,83	12,83	12,84	-0,23%	12,78	12,98	12,85	16.535.127	1.287.254
POLHO	17,38	17,38	17,39	1,11%	17,16	17,53	17,38	29.924.223	1.722.119
POLTK	6.385,00	6.382,50	6.395,00	0,91%	6.270,00	6.415,00	6.328,62	56.115.888	8.867
PRDGS	7,22	7,21	7,22	-0,55%	7,11	7,33	7,20	26.547.925	3.688.165
PRKAB	62,15	62,15	62,20	-3,79%	61,50	70,95	65,60	646.242.706	9.850.855
PRKME	21,30	21,30	21,32	-0,09%	21,00	22,12	21,58	59.756.575	2.769.704
PRZMA	11,54	11,50	11,54	-2,62%	11,32	11,93	11,52	4.659.377	404.372
PSDTC	130,00	129,90	130,00	0,31%	127,50	130,60	129,34	5.539.146	42.828
PSGYO	2,59	2,59	2,60	1,57%	2,55	2,61	2,58	253.591.025	98.433.156
QNBFK	54,60	-	-	-1,62%	54,60	54,60	54,60	250.286	4.584
QNBTR	288,25	-	-	-1,28%	288,25	288,25	288,25	381.355	1.323
QUAGR	3,01	3,00	3,01	3,79%	2,82	3,01	2,92	346.767.832	118.864.469
RALYH	174,80	174,80	175,10	0,75%	169,70	175,10	171,82	58.067.930	337.956
RAYSG	235,80	235,70	235,80	4,34%	225,10	239,80	234,62	170.767.844	727.845
REEDR	6,87	6,86	6,87	1,33%	6,79	6,89	6,84	40.090.445	5.862.466
RGYAS	157,90	157,90	158,00	0,89%	156,30	158,10	157,23	46.884.319	298.190
RNPOL	46,12	46,18	46,20	4,30%	44,04	46,52	45,62	11.429.923	250.529
RODRG	22,76	22,74	22,76	1,16%	21,90	22,90	22,53	4.161.926	184.702
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,10	4,10	4,11	-0,49%	4,08	4,14	4,11	30.992.708	7.544.133
RUBNS	32,56	32,54	32,56	1,37%	31,30	33,00	32,22	138.118.559	4.286.429
RUZYE	12,88	12,87	12,88	1,74%	12,47	13,00	12,77	61.036.873	4.780.812
RYGYO	29,96	29,92	29,96	-0,60%	29,78	30,34	30,08	50.484.463	1.678.515
RYSAS	19,85	19,84	19,86	-0,20%	19,69	20,38	20,13	272.642.680	13.544.462
SAFKR	28,32	28,28	28,32	-0,14%	27,94	28,70	28,37	81.181.517	2.861.670
SAHOL	104,90	104,80	104,90	-0,57%	104,60	106,60	105,46	1.423.594.877	13.499.607
SAMAT	6,09	6,08	6,09	2,87%	5,86	6,15	6,02	9.329.518	1.548.959
SANEL	39,62	39,52	39,62	0,76%	37,98	41,20	39,94	16.210.710	405.873
SANFM	7,43	7,41	7,43	1,23%	7,30	7,43	7,36	14.445.321	1.962.685
SANKO	22,70	22,66	22,70	-0,26%	22,60	22,88	22,68	3.951.929	174.262
SARKY	41,16	41,14	41,16	-2,83%	40,64	42,40	41,22	449.591.370	10.907.606
SASA	2,57	2,56	2,57	1,58%	2,51	2,58	2,54	2.750.476.127	1.081.820.886
SAYAS	42,32	42,26	42,32	1,24%	41,70	42,64	42,27	25.578.461	605.191
SDTTR	194,10	194,00	194,20	0,57%	191,60	195,00	193,21	49.880.936	258.168
SEGMN	46,92	46,94	47,00	-1,92%	45,40	49,00	46,46	228.731.625	4.923.479
SEGYO	4,97	4,97	4,98	0,20%	4,88	5,02	4,94	29.595.389	5.997.034
SEKFK	9,32	9,32	9,35	-6,24%	9,31	9,83	9,47	14.398.372	1.519.785
SEKUR	5,10	5,06	5,10	-0,39%	5,03	5,33	5,19	15.203.594	2.931.863
SELEC	84,15	84,05	84,15	-0,18%	83,60	86,00	84,32	34.523.463	409.420
SELVA	2,63	2,62	2,63	1,54%	2,56	2,66	2,61	80.684.983	30.910.620
SERNT	8,45	8,44	8,46	1,44%	8,30	8,52	8,42	34.372.842	4.080.451
SEYKM	5,29	5,29	5,30	0,38%	5,20	5,31	5,24	1.903.472	363.191
SILVR	2,87	2,85	2,87	-0,35%	2,82	2,87	2,84	3.438.098	1.210.212
SISE	47,94	47,92	47,94	-0,70%	47,62	48,48	48,05	2.057.202.692	42.812.685
SKBNK	9,65	9,64	9,65	-1,03%	9,61	9,85	9,71	213.503.022	21.982.709
SKTAS	3,90	3,90	3,91	2,09%	3,82	3,92	3,87	12.651.478	3.266.247
SKYLP	304,25	304,25	305,00	-1,54%	303,75	312,75	307,40	10.387.374	33.791
SKYMD	12,31	12,31	12,32	0,24%	12,26	12,36	12,30	12.785.573	1.039.425
SMART	23,56	23,52	23,56	0,77%	23,20	23,58	23,42	6.266.335	267.564
SMRTG	8,10	8,09	8,10	1,12%	7,98	8,11	8,03	38.738.439	4.824.641
SMRVA	66,50	66,50	66,55	0,38%	65,65	66,80	66,22	83.472.226	1.260.587
SNGYO	5,02	5,01	5,02	-0,20%	5,00	5,07	5,04	59.778.165	11.872.915
SNICA	4,49	4,48	4,49	0,00%	4,47	4,52	4,49	24.540.375	5.461.214
SNPAM	24,50	-	-	1,41%	24,50	24,50	24,50	28.126	1.148
SODSN	12,00	-	-	0,00%	12,00	12,00	12,00	376.656	31.388
SOKE	13,17	13,16	13,17	-0,08%	13,15	13,24	13,19	10.233.013	775.667
SOKM	64,35	64,30	64,35	-0,85%	63,60	65,00	64,18	76.569.239	1.192.977
SONME	155,10	155,20	155,70	-0,64%	155,10	157,80	156,31	2.224.338	14.230
SRVGY	3,44	3,44	3,45	0,58%	3,41	3,46	3,44	29.092.640	8.467.091
SUMAS	286,00	-	-	-3,38%	286,00	286,00	286,00	57.200	200
SUNTK	40,60	40,58	40,64	0,05%	40,48	40,96	40,69	22.608.098	555.613
SURGY	53,00	53,00	53,05	2,02%	52,00	53,60	52,90	67.667.770	1.279.240
SUWEN	8,69	8,69	8,70	0,12%	8,58	8,78	8,67	30.173.076	3.479.616
TABGD	259,00	259,00	259,25	1,17%	255,00	259,50	257,67	48.339.307	187.601
TARKM	414,50	414,25	414,50	-0,18%	413,50	424,00	418,54	42.801.687	102.264
TATEN	10,41	10,40	10,41	0,19%	10,26	10,48	10,40	62.919.270	6.052.563
TATGD	14,30	14,28	14,30	-0,56%	14,27	14,42	14,33	3.348.525	233.755
TAVHL	359,00	359,00	359,25	-2,11%	358,25	366,75	362,38	255.604.108	705.348
TBORG	178,10	178,10	178,20	1,19%	174,40	178,70	176,95	27.700.344	156.548
TCELL	117,20	117,20	117,30	0,17%	116,40	117,80	117,15	1.308.597.370	11.170.480
TCKRC	92,05	92,00	92,05	3,20%	88,85	92,55	91,06	127.627.218	1.401.625
TDGYO	25,30	25,26	25,30	-1,56%	24,82	25,58	25,19	9.911.329	393.525
TEHOL	13,84	13,84	13,85	0,36%	13,69	14,10	13,82	324.732.605	23.490.106
TEKTU	9,97	9,96	9,98	6,29%	9,38	10,07	9,70	130.000.901	13.398.929
TERA	214,00	214,00	214,10	0,94%	208,00	215,30	212,15	609.477.325	2.872.858
TEZOL	13,65	13,65	13,66	-2,85%	13,49	14,09	13,72	75.453.550	5.499.087
TGSAS	161,60	161,50	161,80	-1,40%	160,90	164,00	162,24	9.274.511	57.164
THYAO	331,25	331,00	331,25	0,53%	328,25	333,25	331,28	7.938.748.425	23.963.960
TKFEN	84,30	84,25	84,30	-0,24%	83,40	85,95	84,67	200.477.421	2.367.802
TKNSA	24,48	24,48	24,50	0,16%	24,24	24,70	24,38	22.143.129	908.377
TLMAN	102,60	102,40	102,60	0,10%	102,20	103,90	102,67	4.671.106	45.495
TMPOL	412,75	412,00	412,75	-0,54%	409,50	415,50	412,03	9.394.192	22.800
TMSN	112,40	112,30	112,40	-0,44%	111,90	113,60	112,47	38.112.522	338.857
TNZTP	26,64	26,60	26,62	1,99%	25,76	26,72	26,42	60.326.623	2.283.351
TOASO	318,25	318,00	318,25	0,39%	312,75	325,50	320,27	1.348.967.473	4.211.944
TRALT	50,25	50,20	50,25	3,95%	47,66	50,30	49,27	4.147.224.740	84.166.368
TRCAS	50,85	50,75	50,85	-0,88%	50,50	51,45	50,85	22.136.818	435.311
TRENJ	102,90	102,80	102,90	0,98%	100,50	103,20	102,29	105.320.451	1.029.647
TRGYO	83,25	83,20	83,25	-0,42%	83,10	83,95	83,40	16.928.054	202.971
TRHOL	722,50	722,00	722,50	-0,76%	719,00	732,00	722,04	57.218.739	79.246
TRILC	18,50	18,48	18,50	0,00%	18,39	18,60	18,49	18.721.492	1.012.665
TRMET	132,00	132,00	132,20	0,38%	129,90	133,00	131,73	282.958.513	2.147.987
TSGYO	7,87	7,86	7,88	-0,38%	7,82	7,95	7,88	4.711.589	598.054
TSKB	13,47	13,46	13,47	0,67%	13,32	13,50	13,41	140.168.066	10.451.990
TSPOR	1,09	1,08	1,09	0,93%	1,07	1,09	1,08	108.899.886	100.704.441
TTKOM	67,55	67,55	67,60	0,37%	67,20	68,55	67,84	950.402.485	14.010.559
TTRAK	578,00	578,00	578,50	-4,86%	574,00	585,00	577,90	297.699.281	515.140
TUCLK	5,32	5,31	5,32	-1,66%	5,27	5,46	5,32	50.466.946	9.485.027
TUKAS	2,88	2,88	2,89	-0,69%	2,87	2,91	2,89	120.366.222	41.605.140
TUPRS	218,90	218,80	218,90	-0,41%	218,60	222,00	220,10	2.269.807.788	10.312.552
TUREX	7,71	7,70	7,71	1,31%	7,57	7,75	7,69	98.057.513	12.755.402
TURGG	29,62	29,62	29,66	4,37%	28,18	30,00	29,14	11.579.232	397.330
TURSG	12,56	12,56	12,57	5,81%	11,91	12,57	12,35	878.853.205	71.138.384
UCAYM	34,88	34,86	34,90	-2,90%	34,38	36,20	35,15	521.134.965	14.825.741
UFUK	1.561,00	1.561,00	1.564,00	0,06%	1.534,00	1.576,00	1.560,94	5.915.969	3.790
ULAS	31,28	31,24	31,26	3,58%	29,70	32,26	30,91	22.501.198	728.050
ULKER	133,70	133,70	133,80	-1,55%	133,50	138,00	135,10	369.951.906	2.738.333
ULUFA	4,23	4,22	4,23	2,17%	4,13	4,32	4,26	52.147.534	12.252.033
ULUSE	200,50	200,30	200,50	3,24%	193,30	206,70	202,00	57.746.902	285.874
ULUUN	7,56	7,55	7,56	-0,40%	7,52	7,70	7,58	29.803.564	3.930.735
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,71	16,70	16,72	-1,53%	16,64	17,27	16,78	13.970.852	832.419
USAK	1,83	1,82	1,83	0,00%	1,81	1,84	1,83	155.885.329	85.361.302
VAKBN	36,82	36,80	36,84	-0,81%	36,78	38,12	37,44	1.633.864.291	43.642.883
VAKFA	14,07	14,07	14,08	-0,14%	14,03	14,21	14,11	204.158.652	14.467.062
VAKFN	2,09	2,08	2,09	0,48%	2,06	2,10	2,08	103.085.972	49.513.695
VAKKO	66,50	66,50	66,55	-0,37%	66,20	68,05	67,23	36.455.120	542.236
VANGD	58,75	58,75	58,85	-2,08%	57,90	60,60	58,71	15.525.082	264.434
VBTYZ	21,34	21,32	21,34	-3,00%	20,94	22,98	21,94	89.342.429	4.073.126
VERTU	42,42	42,40	42,44	0,28%	41,76	42,54	42,12	21.878.845	519.417
VERUS	276,75	276,25	276,75	0,91%	270,50	278,75	274,38	14.658.005	53.423
VESBE	8,51	8,51	8,52	0,59%	8,40	8,52	8,48	31.944.039	3.767.465
VESTL	32,30	32,28	32,30	0,69%	31,92	32,44	32,17	43.460.937	1.350.933
VKFYO	45,00	44,90	45,00	-1,45%	44,14	45,50	44,91	9.545.016	212.555
VKGYO	2,93	2,92	2,93	1,38%	2,89	2,94	2,93	62.785.250	21.468.550
VKING	32,46	32,42	32,46	-0,43%	32,20	32,90	32,53	9.984.346	306.919
VRGYO	2,60	2,59	2,60	3,59%	2,50	2,60	2,55	50.042.585	19.639.285
VSNMD	96,75	96,65	96,80	0,68%	96,00	101,10	97,83	417.184.723	4.264.218
YAPRK	279,50	279,25	279,50	2,19%	271,00	283,25	278,77	91.467.399	328.108
YATAS	46,46	46,46	46,50	1,49%	45,56	46,70	46,14	16.535.033	358.362
YAYLA	28,92	28,92	28,98	1,62%	28,48	29,26	29,02	22.508.470	775.643
YBTAS	20,80	-	-	1,96%	20,80	20,80	20,80	263.765	12.681
YEOTK	41,18	41,18	41,20	-0,72%	40,82	41,70	41,19	122.127.397	2.964.731
YESIL	2,04	2,04	2,06	2,00%	1,99	2,08	2,03	48.651.506	23.976.381
YGGYO	151,00	150,90	151,00	-1,56%	150,10	153,50	151,43	16.727.895	110.465
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,88	25,86	25,88	-0,77%	25,76	26,18	25,92	23.532.801	908.032
YKBNK	39,60	39,60	39,62	-0,25%	39,28	39,92	39,61	2.378.590.365	60.053.995
YKSLN	3,28	3,27	3,28	1,86%	3,21	3,31	3,26	22.727.390	6.970.919
YONGA	55,25	-	-	-0,90%	55,25	55,25	55,25	193.430	3.501
YUNSA	9,95	9,93	9,94	-1,39%	9,85	10,36	10,07	192.688.275	19.135.039
YYAPI	1,86	1,86	1,87	2,20%	1,81	1,87	1,84	92.174.408	50.073.046
YYLGD	13,87	13,87	13,88	-0,22%	13,64	13,94	13,76	83.005.707	6.032.987
ZEDUR	8,47	8,46	8,47	-0,82%	8,45	8,68	8,52	13.296.274	1.561.501
ZERGY	22,26	22,22	22,26	8,59%	21,06	22,54	21,89	979.043.967	44.728.700
ZGYO	30,50	30,50	-	9,95%	28,70	30,50	30,19	250.428.956	8.295.740
ZOREN	3,58	3,57	3,58	0,85%	3,51	3,59	3,56	216.601.704	60.826.852
ZRGYO	23,18	23,18	23,22	2,39%	22,56	23,70	23,10	31.944.108	1.383.160

Midas’ın Kulakları

Tümünü Gör

Şub 10, 2026 • 1 saat once

BESTE ne zaman işlem borsada işlem görecek?

Şub 10, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Şub 10, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya