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	14,68	14,67	14,69	-3,55%	14,50	15,30	14,85	125.692.984	8.462.654
A1YEN	31,74	31,72	31,74	0,38%	31,54	31,92	31,76	17.671.090	556.372
ACSEL	104,30	104,30	104,40	-0,10%	103,60	104,90	104,36	3.291.081	31.535
ADEL	33,98	33,96	34,00	-1,22%	33,98	34,40	34,13	22.460.725	658.042
ADESE	1,51	1,51	1,52	0,67%	1,50	1,53	1,52	87.269.678	57.567.842
ADGYO	69,90	69,90	70,05	-0,07%	69,15	70,95	70,01	23.243.937	332.028
AEFES	18,51	18,51	18,53	3,41%	17,88	18,59	18,31	734.341.651	40.101.835
AFYON	14,74	14,72	14,74	3,44%	14,52	15,02	14,78	87.925.753	5.948.080
AGESA	235,50	235,30	235,50	0,34%	232,30	235,50	233,67	15.790.245	67.574
AGHOL	33,62	33,60	33,62	3,19%	32,60	33,78	33,32	102.370.735	3.072.791
AGROT	3,25	3,24	3,25	1,25%	3,21	3,26	3,24	22.455.409	6.941.338
AGYO	7,84	7,79	7,84	0,38%	7,68	7,85	7,78	1.746.671	224.567
AHGAZ	26,28	26,24	26,28	1,62%	25,88	26,70	26,35	83.788.251	3.179.820
AHSGY	22,92	22,92	22,94	-0,52%	22,20	22,94	22,49	15.082.184	670.566
AKBNK	82,45	82,40	82,45	3,65%	79,55	82,65	80,75	2.996.253.827	37.107.760
AKCNS	202,50	202,50	-	9,99%	202,50	202,50	202,50	70.700.243	349.137
AKENR	11,16	11,15	11,16	1,36%	10,90	11,27	11,16	60.983.696	5.465.076
AKFGY	2,98	2,97	2,98	-0,67%	2,97	3,02	2,98	21.920.689	7.344.974
AKFIS	22,84	22,80	22,84	2,15%	22,30	23,00	22,79	34.955.509	1.533.949
AKFYE	18,39	18,37	18,39	1,16%	18,17	18,41	18,34	18.362.365	1.001.416
AKGRT	8,40	8,39	8,41	-0,12%	8,37	8,45	8,40	28.309.454	3.370.324
AKMGY	211,80	211,80	211,90	0,81%	208,20	212,10	210,49	1.992.962	9.468
AKSA	10,58	10,57	10,58	0,57%	10,51	10,60	10,56	59.113.337	5.597.153
AKSEN	72,15	72,10	72,15	1,62%	71,10	72,35	71,67	183.079.640	2.554.430
AKSGY	8,56	8,55	8,56	0,12%	8,48	8,56	8,51	11.523.455	1.354.093
AKSUE	24,86	24,84	24,88	0,65%	24,60	24,98	24,80	8.279.843	333.886
AKYHO	2,83	2,82	2,83	-0,70%	2,79	2,85	2,82	4.240.979	1.501.941
ALARK	108,10	108,00	108,10	1,41%	106,40	108,30	107,38	340.091.131	3.167.221
ALBRK	8,69	8,68	8,69	0,81%	8,61	8,69	8,65	78.257.716	9.052.708
ALCAR	901,50	901,50	902,50	1,35%	890,00	903,50	898,38	12.252.976	13.639
ALCTL	136,10	135,90	136,10	0,52%	134,50	137,50	136,06	34.980.103	257.088
ALFAS	43,40	43,40	43,44	1,88%	43,18	43,98	43,51	56.729.981	1.303.858
ALGYO	5,68	5,66	5,68	0,71%	5,61	5,75	5,68	77.418.838	13.624.700
ALKA	13,58	13,57	13,58	-0,88%	13,51	13,70	13,60	48.936.111	3.598.587
ALKIM	19,80	19,80	19,81	1,28%	19,50	19,96	19,76	20.039.062	1.014.363
ALKLC	253,75	253,75	254,00	2,36%	246,90	259,75	253,49	96.476.514	380.601
ALTINS1	90,90	90,90	90,92	2,13%	90,52	91,50	90,98	1.889.994.169	20.774.193
ALTNY	16,65	16,64	16,65	0,00%	16,57	16,76	16,69	87.907.512	5.268.803
ALVES	4,26	4,26	-	9,79%	4,13	4,26	4,22	325.755.131	77.202.476
ANELE	16,72	16,71	16,72	-0,06%	16,67	16,84	16,75	8.105.362	483.841
ANGEN	11,67	11,65	11,68	-1,02%	11,51	11,79	11,64	15.289.951	1.313.612
ANHYT	117,60	117,60	117,70	0,94%	115,30	117,70	116,82	90.739.371	776.716
ANSGR	27,88	27,86	27,88	0,07%	27,54	28,00	27,73	68.188.384	2.458.828
ARASE	80,40	80,40	80,50	-0,56%	80,05	81,45	80,75	11.879.516	147.123
ARCLK	113,90	113,90	114,00	0,80%	113,00	114,30	113,75	182.255.784	1.602.319
ARDYZ	43,20	43,18	43,26	-2,26%	43,00	44,80	43,98	81.776.150	1.859.471
ARENA	30,18	30,16	30,18	0,60%	30,10	30,40	30,22	8.921.424	295.264
ARFYE	30,66	30,66	30,70	-1,48%	30,54	31,70	31,02	222.003.355	7.157.391
ARMGD	81,55	81,55	81,65	-0,31%	81,10	83,15	82,04	25.972.102	316.580
ARSAN	4,69	4,69	4,70	0,00%	4,54	4,76	4,63	79.296.006	17.133.334
ARTMS	39,82	39,82	39,88	-0,25%	39,78	41,12	40,52	21.954.812	541.840
ARZUM	2,34	2,33	2,34	-0,43%	2,31	2,35	2,34	10.968.652	4.696.330
ASELS	312,50	312,25	312,50	0,64%	309,50	315,25	312,30	4.989.963.903	15.978.272
ASGYO	11,55	11,54	11,55	0,96%	11,45	11,59	11,52	9.366.239	812.771
ASTOR	163,00	162,90	163,00	1,18%	161,00	163,80	162,72	1.388.027.557	8.530.421
ASUZU	60,15	60,10	60,15	0,42%	59,90	60,50	60,24	10.302.721	171.027
ATAGY	13,70	13,68	13,70	-0,72%	13,63	13,85	13,68	2.009.827	146.876
ATAKP	62,15	62,10	62,15	-0,16%	61,80	62,35	62,08	20.428.364	329.066
ATATP	161,60	161,60	161,80	-3,81%	161,30	171,00	164,95	106.396.856	645.026
ATEKS	81,50	-	-	0,56%	81,50	81,50	81,50	229.993	2.822
ATLAS	7,34	7,34	-	9,88%	6,78	7,34	7,20	12.811.645	1.779.360
ATSYH	60,30	-	-	-3,29%	60,30	60,30	60,30	199.111	3.302
AVGYO	10,73	10,73	10,75	0,75%	10,63	10,86	10,74	9.018.945	839.755
AVHOL	39,28	39,26	39,28	-0,91%	39,28	39,96	39,58	24.052.388	607.747
AVOD	5,30	5,30	5,31	-7,67%	5,26	5,91	5,51	202.821.746	36.795.959
AVPGY	57,25	57,25	57,35	0,00%	57,00	57,45	57,22	18.145.833	317.137
AVTUR	17,10	17,08	17,10	2,27%	16,70	17,35	17,08	5.076.186	297.268
AYCES	476,00	475,25	476,25	-2,16%	473,00	489,00	477,34	9.369.178	19.628
AYDEM	23,94	23,94	23,96	1,53%	23,50	23,98	23,82	68.611.272	2.880.063
AYEN	28,26	28,24	28,26	1,22%	27,82	28,34	28,16	11.500.466	408.422
AYES	18,06	-	-	-2,38%	18,06	18,06	18,06	180.600	10.000
AYGAZ	228,40	228,60	228,90	2,28%	223,20	229,40	226,99	50.186.061	221.093
AZTEK	4,54	4,52	4,54	0,00%	4,50	4,64	4,56	20.351.814	4.460.652
BAGFS	27,42	27,38	27,42	0,81%	27,16	27,54	27,40	8.059.422	294.133
BAHKM	93,50	93,50	93,60	-3,41%	92,10	97,20	93,79	112.953.190	1.204.356
BAKAB	43,80	43,80	43,86	-0,59%	43,50	45,00	43,86	9.644.218	219.889
BALAT	97,75	-	-	-0,46%	97,75	97,75	97,75	424.724	4.345
BALSU	15,96	15,95	15,96	0,69%	15,78	15,98	15,92	31.135.524	1.955.618
BANVT	172,00	172,00	172,10	-0,46%	171,00	172,90	171,85	19.931.426	115.981
BARMA	37,32	37,34	37,38	-1,27%	35,96	37,84	36,93	59.979.783	1.624.145
BASCM	16,53	-	-	0,00%	16,53	16,53	16,53	230.627	13.952
BASGZ	45,32	45,26	45,32	0,71%	44,90	45,38	45,20	6.020.051	133.200
BAYRK	4,98	4,98	4,99	0,00%	4,97	5,05	5,01	14.972.120	2.990.484
BEGYO	4,86	4,86	4,87	1,04%	4,80	4,87	4,85	16.233.095	3.350.179
BERA	19,19	19,19	19,20	0,84%	18,95	19,56	19,24	120.626.201	6.268.719
BESLR	14,63	14,63	14,64	0,76%	14,48	14,80	14,64	15.433.744	1.054.039
BEYAZ	30,36	30,36	30,38	0,66%	29,98	30,64	30,31	13.330.706	439.798
BFREN	158,30	158,20	158,30	0,89%	156,90	159,30	158,38	35.424.385	223.664
BIENY	24,40	24,40	24,42	0,66%	24,22	24,72	24,51	15.380.141	627.401
BIGCH	49,22	49,22	49,30	0,20%	48,50	50,00	49,40	23.972.455	485.270
BIGEN	9,30	9,29	9,30	0,32%	9,22	9,35	9,31	17.820.062	1.913.638
BIGTK	286,75	286,50	286,75	0,17%	283,00	289,50	286,94	8.359.454	29.133
BIMAS	636,50	636,00	636,50	1,84%	626,00	637,00	632,06	1.338.226.161	2.117.233
BINBN	178,70	178,60	178,80	-0,94%	178,60	181,30	180,11	20.085.926	111.522
BINHO	9,08	9,07	9,08	0,22%	9,05	9,13	9,10	74.580.599	8.200.009
BIOEN	17,85	17,85	17,86	0,62%	17,63	17,89	17,75	14.430.346	813.106
BIZIM	32,62	32,54	32,60	5,63%	31,20	32,72	32,25	16.875.410	523.205
BJKAS	1,60	1,60	1,61	0,00%	1,59	1,61	1,60	19.586.030	12.246.701
BLCYT	36,90	36,86	36,92	-3,15%	36,82	38,16	37,43	12.584.141	336.245
BLUME	46,16	46,16	46,24	-1,37%	45,34	47,36	46,15	66.005.230	1.430.136
BMSCH	17,37	17,34	17,37	1,64%	16,69	17,50	17,15	52.422.320	3.056.939
BMSTL	96,05	95,95	96,05	-1,89%	95,50	100,60	97,94	283.072.688	2.890.264
BNTAS	6,86	6,85	6,86	1,78%	6,72	6,87	6,82	13.546.027	1.985.808
BOBET	21,66	21,64	21,66	1,69%	21,36	21,80	21,65	35.543.594	1.641.929
BORLS	2,82	2,81	2,82	0,00%	2,80	2,84	2,81	17.446.026	6.202.492
BORSK	7,06	7,05	7,06	-4,59%	7,04	7,58	7,28	156.638.805	21.513.241
BOSSA	6,82	6,81	6,82	0,29%	6,80	6,87	6,82	6.151.555	901.640
BRISA	91,40	91,30	91,40	0,44%	90,70	91,85	91,37	7.992.138	87.470
BRKO	11,47	-	-	-0,09%	11,47	11,47	11,47	32.219	2.809
BRKSN	8,77	8,76	8,77	2,45%	8,45	8,91	8,76	4.381.100	499.929
BRKVY	114,70	114,60	114,70	-1,55%	114,20	120,10	117,13	64.855.623	553.697
BRLSM	15,49	15,49	15,51	-0,39%	15,41	15,70	15,55	23.056.026	1.483.028
BRMEN	11,09	-	-	1,46%	11,09	11,09	11,09	7.397	667
BRSAN	658,00	657,50	658,00	3,54%	637,50	661,00	652,13	444.706.929	681.933
BRYAT	2.323,00	2.321,00	2.323,00	1,00%	2.298,00	2.339,00	2.316,53	91.977.955	39.705
BSOKE	27,08	27,08	27,10	-0,95%	26,96	27,80	27,22	129.742.590	4.767.287
BTCIM	4,83	4,82	4,83	0,84%	4,80	4,89	4,84	136.891.927	28.279.357
BUCIM	7,01	7,01	7,02	1,01%	6,99	7,11	7,05	47.315.155	6.716.374
BULGS	45,46	45,42	45,46	0,66%	44,60	45,84	45,19	138.948.409	3.074.756
BURCE	52,00	52,00	52,05	-6,39%	51,80	56,50	53,53	52.640.235	983.450
BURVA	425,50	425,25	425,50	-7,45%	417,50	458,00	436,49	11.206.035	25.673
BVSAN	119,10	119,10	119,20	-3,09%	119,00	123,80	120,50	78.358.573	650.297
BYDNR	31,48	31,48	31,50	-1,63%	31,48	32,16	31,80	3.710.975	116.713
CANTE	2,08	2,08	2,09	0,48%	2,07	2,09	2,08	273.585.334	131.492.623
CASA	103,60	-	-	-0,48%	103,60	103,60	103,60	404.040	3.900
CATES	42,04	42,04	42,10	-1,36%	41,70	42,82	42,04	22.105.116	525.783
CCOLA	74,40	74,35	74,40	1,78%	73,05	74,75	73,96	146.169.546	1.976.347
CELHA	11,98	11,99	12,00	0,76%	11,80	12,15	11,94	20.894.427	1.749.912
CEMAS	4,74	4,74	4,75	2,38%	4,60	4,75	4,68	78.290.088	16.735.335
CEMTS	12,22	12,20	12,22	0,16%	12,12	12,36	12,21	41.772.492	3.421.731
CEMZY	61,40	61,40	61,45	-1,29%	61,00	63,00	61,93	50.574.389	816.652
CEOEM	22,86	22,86	22,88	-0,95%	22,80	23,20	22,97	6.975.625	303.646
CGCAM	39,40	39,38	39,40	-2,28%	39,28	40,20	39,55	75.157.264	1.900.166
CIMSA	51,55	51,55	51,60	5,03%	50,45	51,80	51,12	894.299.787	17.495.424
CLEBI	1.801,00	1.801,00	1.803,00	0,90%	1.768,00	1.805,00	1.792,64	41.945.886	23.399
CMBTN	1.969,00	1.969,00	1.970,00	2,66%	1.929,00	1.996,00	1.967,38	35.879.070	18.237
CMENT	321,50	-	-	0,00%	321,50	321,50	321,50	259.129	806
CONSE	3,37	3,37	3,38	2,12%	3,30	3,42	3,38	25.844.763	7.653.378
COSMO	254,50	254,50	254,75	-1,45%	251,75	261,00	255,16	9.590.668	37.587
CRDFA	70,05	70,00	70,05	-1,62%	68,50	71,15	69,83	17.038.065	244.012
CRFSA	129,10	129,00	129,10	2,14%	127,50	129,60	128,65	34.902.121	271.302
CUSAN	29,48	29,42	29,44	8,38%	28,10	29,92	29,52	112.411.901	3.807.923
CVKMD	39,42	39,40	39,42	4,84%	37,66	39,94	39,17	1.129.173.335	28.831.220
CWENE	31,60	31,58	31,60	-1,62%	31,56	32,34	31,81	229.960.342	7.229.016
DAGI	6,16	6,15	6,16	1,15%	6,06	6,20	6,13	17.649.029	2.877.388
DAPGM	11,74	11,73	11,74	2,71%	11,39	11,84	11,56	440.793.432	38.136.339
DARDL	2,44	2,43	2,44	1,24%	2,39	2,45	2,43	25.437.495	10.484.971
DCTTR	8,64	8,62	8,64	2,13%	8,35	8,66	8,45	31.108.437	3.680.723
DENGE	3,10	3,09	3,10	0,32%	3,08	3,12	3,09	30.594.251	9.888.461
DERHL	14,06	14,05	14,06	0,14%	14,02	14,25	14,14	42.092.327	2.976.954
DERIM	37,68	37,70	37,74	-0,53%	37,68	38,30	37,88	3.538.259	93.410
DESA	12,63	12,61	12,64	0,48%	12,49	12,66	12,57	4.244.496	337.689
DESPC	50,80	50,80	50,85	-0,97%	50,65	51,50	50,96	7.164.684	140.592
DEVA	67,50	67,45	67,55	1,12%	66,95	67,70	67,29	20.129.088	299.147
DGATE	80,10	80,05	80,10	-0,74%	79,85	81,90	80,49	12.721.678	158.058
DGGYO	31,60	31,60	31,62	-0,13%	31,34	31,84	31,57	898.299	28.451
DGNMO	5,21	5,20	5,21	-0,76%	5,18	5,28	5,22	5.380.144	1.030.470
DIRIT	24,96	-	-	0,00%	24,96	24,96	24,96	472.643	18.936
DITAS	46,36	46,36	46,42	6,23%	43,02	46,86	45,30	71.975.959	1.588.952
DMLKTG	5,92	5,91	5,92	0,00%	5,90	5,92	5,91	23.161.404	3.919.156
DMRGD	3,68	3,68	3,69	1,94%	3,61	3,71	3,67	41.225.891	11.249.092
DMSAS	9,70	9,68	9,70	0,52%	9,66	9,72	9,68	9.443.337	975.306
DNISI	22,76	22,76	22,78	-1,64%	22,74	23,22	23,01	14.756.642	641.318
DOAS	227,80	227,70	227,80	0,71%	224,60	227,90	226,75	230.120.352	1.014.858
DOCO	10.430,00	10.417,50	10.435,00	0,05%	10.410,00	10.535,00	10.473,29	13.824.745	1.320
DOFER	31,12	31,10	31,14	1,90%	30,62	31,40	31,04	33.788.340	1.088.416
DOFRB	96,40	96,35	96,45	3,71%	92,80	96,45	94,75	897.645.684	9.474.367
DOGUB	33,70	33,62	33,70	-3,11%	32,50	34,78	33,68	13.847.950	411.110
DOHOL	21,66	21,64	21,66	2,27%	21,18	21,70	21,44	98.068.178	4.573.154
DOKTA	27,18	27,16	27,20	7,94%	25,16	27,50	27,03	44.736.664	1.655.136
DSTKF	747,50	747,00	747,50	2,40%	732,00	754,50	748,29	344.324.382	460.146
DUNYH	108,90	108,80	108,90	0,28%	108,10	110,50	109,16	12.852.495	117.741
DURDO	4,01	4,00	4,01	0,75%	3,97	4,03	4,00	5.048.655	1.262.052
DURKN	18,33	18,31	18,32	-0,81%	18,25	18,67	18,39	36.183.399	1.967.382
DYOBY	13,84	13,84	13,85	0,80%	13,70	13,86	13,80	6.070.322	439.828
DZGYO	9,15	9,14	9,16	-0,22%	9,10	9,33	9,18	19.112.416	2.082.961
EBEBK	59,40	59,40	59,45	-0,50%	59,20	60,70	59,83	12.257.378	204.859
ECILC	127,50	127,50	127,60	-1,09%	127,00	130,40	128,22	225.476.920	1.758.571
ECOGR	24,70	24,70	24,72	-1,98%	24,54	25,24	24,78	128.828.817	5.198.096
ECZYT	343,25	343,25	343,50	0,07%	339,50	348,50	343,35	70.681.170	205.859
EDATA	9,39	9,39	9,40	-0,11%	9,32	9,88	9,57	109.716.752	11.469.870
EDIP	37,32	37,30	37,32	-0,90%	37,02	37,90	37,29	28.010.948	751.186
EFOR	23,32	23,30	23,32	-1,02%	22,66	23,60	23,14	60.329.247	2.607.280
EGEEN	7.387,50	7.385,00	7.390,00	0,44%	7.355,00	7.430,00	7.391,46	46.396.190	6.277
EGEGY	32,22	32,22	32,26	1,38%	31,00	32,62	31,68	62.420.755	1.970.151
EGEPO	10,02	10,01	10,03	0,20%	9,90	10,09	9,99	7.600.069	760.901
EGGUB	95,50	95,45	95,55	1,06%	94,05	96,00	95,14	18.335.939	192.730
EGPRO	26,26	26,26	26,28	1,39%	25,92	26,36	26,17	7.025.619	268.453
EGSER	3,08	3,08	3,09	0,65%	3,07	3,10	3,09	2.150.204	696.506
EKGYO	23,96	23,94	23,96	1,96%	23,48	23,98	23,75	1.323.038.023	55.711.380
EKIZ	129,00	-	-	0,00%	129,00	129,00	129,00	695.181	5.389
EKOS	6,11	6,11	6,13	1,16%	6,04	6,19	6,14	27.798.304	4.530.401
EKSUN	5,95	5,94	5,95	-0,50%	5,92	6,02	5,96	10.908.447	1.829.716
ELITE	30,62	30,62	30,68	0,53%	30,36	30,82	30,66	10.565.110	344.641
EMKEL	21,58	21,58	21,60	-0,37%	21,40	21,88	21,61	39.388.485	1.822.642
EMNIS	168,70	-	-	-0,12%	168,70	168,70	168,70	192.318	1.140
ENDAE	14,95	14,93	14,95	0,20%	14,88	15,06	14,97	14.084.495	940.853
ENERY	10,62	10,62	10,63	2,12%	10,37	10,94	10,71	232.997.894	21.759.719
ENJSA	102,30	102,20	102,30	1,99%	101,50	102,70	102,16	64.520.456	631.586
ENKAI	89,40	89,40	89,45	5,92%	84,60	90,05	87,75	1.091.151.420	12.434.207
ENSRI	23,42	23,40	23,42	1,56%	23,10	24,04	23,62	111.147.295	4.706.071
ENTRA	10,92	10,91	10,92	0,00%	10,91	11,00	10,94	26.967.013	2.464.518
EPLAS	7,24	7,23	7,25	0,14%	7,11	7,47	7,30	32.999.365	4.521.473
ERBOS	213,40	213,20	213,30	5,12%	204,00	215,00	211,51	32.955.133	155.806
ERCB	70,95	70,90	70,95	0,85%	70,40	71,80	71,25	54.460.583	764.338
EREGL	27,90	27,88	27,90	1,68%	27,42	28,00	27,77	1.232.599.839	44.384.778
ERSU	18,27	18,26	18,32	-0,71%	17,98	18,39	18,12	3.379.911	186.494
ESCAR	25,56	25,52	25,56	1,91%	24,82	26,06	25,52	79.372.978	3.110.811
ESCOM	3,75	3,75	3,76	-1,32%	3,72	3,80	3,76	30.242.529	8.052.255
ESEN	4,08	4,08	4,09	2,00%	4,01	4,16	4,10	232.259.638	56.699.879
ETILR	3,89	3,89	3,90	0,26%	3,87	3,92	3,89	6.241.549	1.603.700
ETYAT	23,86	23,84	23,86	-1,73%	23,56	24,04	23,85	1.599.081	67.058
EUHOL	12,50	-	-	2,46%	12,50	12,50	12,50	1.377.750	110.220
EUKYO	16,38	16,24	16,37	-0,61%	16,04	16,40	16,26	1.453.703	89.401
EUPWR	41,52	41,50	41,56	0,78%	40,80	41,86	41,46	153.745.661	3.707.961
EUREN	5,03	5,02	5,03	1,21%	4,97	5,05	5,03	105.553.975	21.005.225
EUYO	15,33	15,31	15,33	4,29%	15,00	15,60	15,43	1.954.500	126.689
EYGYO	3,95	3,95	3,96	-0,75%	3,93	4,01	3,96	10.596.981	2.677.555
FADE	15,10	15,11	15,13	-0,66%	15,00	15,25	15,08	6.331.177	419.884
FENER	3,32	3,32	3,33	0,00%	3,28	3,34	3,31	211.979.048	64.008.594
FLAP	8,98	8,97	8,98	0,90%	8,88	9,00	8,94	2.002.558	224.008
FMIZP	333,75	333,50	333,75	0,53%	332,00	336,00	334,32	5.594.764	16.735
FONET	3,19	3,18	3,19	1,59%	3,13	3,21	3,18	29.225.217	9.205.027
FORMT	3,04	3,04	3,05	-0,33%	3,00	3,08	3,03	53.492.242	17.641.946
FORTE	98,80	98,80	98,90	-1,05%	98,80	101,00	99,65	41.963.177	421.091
FRIGO	8,49	8,49	8,51	-0,82%	8,35	8,70	8,48	60.790.961	7.173.146
FRMPL	44,76	44,74	44,76	-1,84%	44,62	46,48	45,62	537.189.396	11.776.221
FROTO	109,70	109,60	109,70	0,46%	108,30	109,90	109,04	784.277.966	7.192.813
FZLGY	12,72	12,72	12,73	1,03%	12,58	12,91	12,69	46.358.295	3.654.458
GARAN	149,10	149,00	149,10	1,43%	146,50	149,30	147,92	1.973.044.464	13.338.218
GARFA	29,44	29,42	29,44	0,14%	29,20	29,52	29,32	9.107.506	310.669
GEDIK	5,94	5,93	5,94	0,17%	5,92	5,99	5,95	7.528.930	1.264.873
GEDZA	29,66	29,66	29,70	1,02%	29,18	29,78	29,56	5.957.145	201.563
GENIL	125,20	125,20	125,30	0,00%	124,10	126,20	125,09	43.318.521	346.288
GENTS	12,56	12,55	12,56	-1,02%	12,55	12,90	12,64	24.743.280	1.958.346
GEREL	19,05	19,04	19,06	0,26%	18,94	19,67	19,32	112.965.119	5.848.526
GESAN	56,30	56,25	56,30	2,09%	54,65	56,45	55,74	103.171.750	1.850.983
GIPTA	61,75	61,70	61,75	0,65%	60,65	62,50	61,47	84.645.495	1.377.055
GLBMD	12,86	12,81	12,86	1,26%	12,75	13,10	12,89	2.348.263	182.211
GLCVY	74,00	73,95	74,00	-0,80%	73,80	75,00	74,35	11.877.140	159.757
GLRMK	196,30	196,30	196,50	-0,36%	195,30	197,40	195,96	55.089.865	281.134
GLRYH	4,23	4,22	4,23	-0,70%	4,20	4,28	4,23	12.305.824	2.908.107
GLYHO	14,66	14,65	14,66	1,52%	14,40	14,68	14,59	72.233.115	4.951.000
GMTAS	22,62	22,60	22,64	-1,74%	22,50	23,10	22,78	22.127.627	971.519
GOKNR	21,86	21,84	21,86	0,28%	21,74	22,10	21,93	41.687.699	1.900.879
GOLTS	371,00	370,75	371,00	5,25%	355,75	374,00	367,99	91.160.372	247.723
GOODY	16,01	16,00	16,02	0,31%	15,83	16,04	15,98	5.921.600	370.471
GOZDE	25,36	25,36	25,40	0,71%	25,10	25,44	25,26	29.288.924	1.159.725
GRNYO	19,17	19,16	19,17	-1,19%	18,52	19,36	18,95	10.367.566	547.159
GRSEL	380,25	379,75	380,25	-0,26%	377,50	382,25	379,68	27.074.331	71.308
GRTHO	219,60	219,60	219,70	0,14%	219,20	222,60	220,59	28.957.804	131.272
GSDDE	9,69	9,69	9,70	-0,21%	9,68	9,83	9,73	12.872.283	1.322.357
GSDHO	4,85	4,84	4,85	0,62%	4,80	4,86	4,82	8.611.272	1.785.895
GSRAY	1,19	1,18	1,19	0,00%	1,18	1,20	1,19	85.405.164	71.685.787
GUBRF	495,50	495,50	495,75	2,80%	485,25	498,75	494,11	681.692.076	1.379.326
GUNDG	227,50	227,20	227,70	-1,43%	225,10	232,10	228,55	37.327.259	163.325
GWIND	26,04	26,02	26,04	1,17%	25,76	26,20	25,97	42.304.203	1.628.990
GZNMI	47,94	47,92	47,94	0,13%	47,20	49,42	48,59	120.810.455	2.486.242
HALKB	44,78	44,76	44,78	-4,89%	43,52	45,30	44,40	2.656.968.997	59.842.344
HATEK	16,06	16,05	16,07	1,52%	15,79	16,25	16,05	13.796.285	859.714
HATSN	42,88	42,88	42,90	0,89%	42,52	43,70	43,19	31.095.490	719.982
HDFGS	3,06	3,05	3,06	-1,92%	3,04	3,11	3,07	107.879.283	35.108.145
HEDEF	54,55	54,45	54,55	-1,62%	54,25	55,60	54,93	51.233.609	932.797
HEKTS	3,34	3,34	3,35	2,14%	3,27	3,38	3,34	209.657.085	62.816.757
HKTM	12,34	12,34	12,37	0,57%	12,23	12,45	12,33	11.959.622	970.365
HLGYO	4,47	4,46	4,47	0,68%	4,40	4,47	4,42	53.845.325	12.170.913
HOROZ	64,70	64,70	64,75	-1,22%	64,65	65,50	64,85	11.371.895	175.356
HRKET	82,15	82,05	82,15	-0,30%	81,90	82,70	82,31	20.668.892	251.124
HTTBT	46,58	46,56	46,60	0,09%	45,64	46,72	46,52	8.186.691	175.995
HUBVC	3,05	3,05	3,08	2,01%	2,98	3,20	3,06	10.485.732	3.426.724
HUNER	3,41	3,40	3,41	0,89%	3,38	3,42	3,40	12.597.182	3.705.676
HURGZ	5,36	5,35	5,37	0,94%	5,30	5,42	5,37	9.131.073	1.699.686
ICBCT	14,02	13,99	14,02	1,01%	13,85	14,02	13,94	3.896.291	279.515
ICUGS	2,80	2,79	2,80	1,08%	2,74	2,82	2,78	14.700.910	5.293.507
IDGYO	4,22	4,21	4,22	-3,65%	4,16	4,39	4,28	3.954.565	923.773
IEYHO	74,40	74,35	74,40	0,54%	74,20	75,00	74,65	104.494.821	1.399.830
IHAAS	60,75	60,75	60,85	1,25%	58,75	60,85	60,02	18.357.837	305.857
IHEVA	2,31	2,30	2,31	1,32%	2,27	2,35	2,31	5.147.868	2.227.544
IHGZT	1,60	1,59	1,60	1,27%	1,58	1,60	1,59	6.126.852	3.851.688
IHLAS	2,33	2,32	2,33	0,87%	2,30	2,33	2,32	73.817.140	31.850.557
IHLGM	2,11	2,11	2,12	0,96%	2,08	2,15	2,12	34.759.682	16.373.469
IHYAY	1,97	1,97	1,98	0,51%	1,96	1,99	1,97	4.402.010	2.229.739
IMASM	4,98	4,97	4,98	0,40%	4,95	5,04	5,00	99.539.537	19.921.972
INDES	8,34	8,34	8,35	-0,48%	8,25	8,39	8,34	12.903.629	1.546.578
INFO	4,09	4,09	4,10	-0,73%	4,07	4,14	4,10	54.423.647	13.281.307
INGRM	436,50	435,75	436,50	-0,74%	435,50	448,75	439,66	7.802.277	17.746
INTEK	278,75	-	-	1,83%	278,75	278,75	278,75	403.630	1.448
INTEM	332,00	332,00	332,25	0,30%	329,00	335,25	331,89	9.294.480	28.005
INVEO	9,09	9,09	9,10	0,22%	9,07	9,15	9,10	12.805.732	1.407.332
INVES	269,25	269,25	269,50	0,00%	264,50	272,50	268,98	18.464.311	68.647
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,95	-	-	0,00%	83,95	83,95	83,95	323.543	3.854
ISBTR	434.502,50	-	-	0,00%	434.502,50	434.502,50	434.502,50	434.503	1
ISCTR	15,34	15,34	15,35	1,99%	15,00	15,36	15,15	4.252.509.407	280.690.376
ISDMR	41,46	41,46	41,48	2,83%	40,32	41,66	41,13	61.266.417	1.489.765
ISFIN	19,38	19,37	19,38	-0,26%	19,31	19,59	19,43	7.602.099	391.254
ISGSY	71,50	71,45	71,50	0,00%	71,20	71,90	71,54	17.300.861	241.822
ISGYO	23,34	23,32	23,34	-0,09%	23,20	23,44	23,35	15.065.868	645.262
ISKPL	11,71	11,71	11,72	-0,68%	11,40	11,94	11,70	75.760.775	6.477.894
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,86	45,84	45,88	1,73%	44,76	45,90	45,47	89.900.368	1.977.315
ISSEN	7,72	7,72	7,73	1,45%	7,61	7,72	7,67	2.477.892	323.107
ISYAT	8,69	8,68	8,69	0,81%	8,62	8,69	8,66	4.387.786	506.606
IZENR	9,50	-	-	-3,06%	9,50	10,00	9,68	122.585.945	12.665.872
IZFAS	57,85	57,75	57,85	-2,28%	57,30	59,60	58,47	86.409.118	1.477.952
IZINV	66,95	66,80	66,90	-0,07%	66,05	67,60	66,91	2.380.366	35.577
IZMDC	7,28	7,28	7,29	0,83%	7,22	7,33	7,29	45.118.121	6.190.237
JANTS	20,24	20,22	20,24	1,30%	19,94	20,34	20,18	37.394.503	1.853.488
KAPLM	417,00	417,00	417,75	-2,85%	414,00	436,25	426,26	42.536.614	99.790
KAREL	9,26	9,25	9,26	-0,22%	9,23	9,35	9,29	22.170.409	2.386.695
KARSN	10,04	10,04	10,05	0,90%	9,96	10,09	10,05	45.174.121	4.494.619
KARTN	83,35	83,30	83,40	0,30%	82,55	83,75	83,18	5.977.737	71.862
KATMR	3,03	3,03	3,04	-1,62%	3,02	3,09	3,05	211.908.353	69.580.084
KAYSE	5,05	5,04	5,05	0,40%	5,02	5,09	5,05	32.763.466	6.486.738
KBORU	16,13	16,12	16,13	0,69%	15,82	16,30	16,07	36.794.736	2.289.127
KCAER	11,28	11,28	11,29	1,62%	11,09	11,34	11,25	63.053.289	5.602.827
KCHOL	203,20	203,10	203,20	2,63%	198,40	203,40	201,00	4.340.432.439	21.594.692
KENT	728,00	-	-	-1,49%	728,00	728,00	728,00	29.848	41
KERVN	2,02	-	-	-0,98%	2,02	2,02	2,02	118.982	58.902
KFEIN	9,30	9,29	9,30	0,32%	9,25	9,34	9,29	10.381.779	1.117.115
KGYO	7,30	7,29	7,30	0,83%	7,15	7,42	7,29	47.882.444	6.566.145
KIMMR	15,98	15,97	16,01	0,25%	15,26	16,08	15,93	3.032.944	190.375
KLGYO	7,01	7,00	7,01	0,57%	6,94	7,02	6,98	68.674.914	9.841.793
KLKIM	40,86	40,86	40,88	0,54%	40,58	41,06	40,83	28.357.805	694.574
KLMSN	30,26	30,24	30,26	0,27%	30,18	30,44	30,29	10.063.778	332.237
KLNMA	9,25	-	-	-1,60%	9,25	9,25	9,25	291.773	31.543
KLRHO	481,25	480,75	481,25	7,54%	442,75	481,50	462,79	265.930.060	574.626
KLSER	28,74	28,72	28,74	0,49%	28,40	28,84	28,66	19.885.148	693.771
KLSYN	8,08	8,07	8,08	-0,62%	7,98	8,20	8,09	14.369.708	1.777.399
KLYPV	60,55	60,55	60,65	1,51%	59,50	61,15	60,66	61.779.799	1.018.449
KMPUR	15,77	15,76	15,77	0,70%	15,66	15,87	15,80	9.085.801	575.163
KNFRT	12,02	12,02	12,03	-0,25%	11,81	12,15	11,99	14.091.537	1.175.779
KOCMT	2,73	2,72	2,73	1,11%	2,69	2,74	2,72	27.873.241	10.258.574
KONKA	15,92	15,91	15,94	0,44%	15,50	16,01	15,87	15.315.450	965.171
KONTR	9,68	9,67	9,68	0,10%	9,62	9,72	9,68	168.308.750	17.389.024
KONYA	4.582,50	4.582,50	4.587,50	1,89%	4.505,00	4.620,00	4.585,29	40.616.520	8.858
KOPOL	5,98	5,96	5,97	2,75%	5,90	6,06	5,98	37.306.266	6.241.179
KORDS	54,25	54,20	54,25	1,12%	53,65	54,65	54,27	15.490.603	285.441
KOTON	18,10	18,09	18,10	-0,06%	18,00	18,17	18,08	12.112.105	669.968
KRDMA	28,54	28,52	28,56	1,13%	28,24	28,84	28,54	32.467.964	1.137.634
KRDMB	31,68	31,66	31,68	2,99%	30,60	31,78	31,37	39.390.288	1.255.845
KRDMD	29,84	29,82	29,84	1,29%	29,50	29,98	29,78	503.845.350	16.919.667
KRGYO	2,97	2,96	2,97	0,68%	2,95	2,98	2,97	9.117.766	3.070.593
KRONT	15,92	15,91	15,93	0,19%	15,89	16,11	15,96	3.607.445	226.064
KRPLS	8,98	8,98	9,00	0,00%	8,94	9,06	9,02	7.638.355	846.958
KRSTL	11,79	11,78	11,79	-1,26%	11,77	11,95	11,84	11.170.837	943.198
KRTEK	28,54	28,50	28,54	1,35%	28,16	28,66	28,51	3.002.674	105.339
KRVGD	3,01	3,00	3,01	0,67%	2,98	3,02	3,00	8.098.971	2.699.509
KSTUR	3.717,50	-	-	0,47%	3.717,50	3.717,50	3.717,50	631.975	170
KTLEV	35,24	35,22	35,24	-2,65%	35,02	36,28	35,31	779.502.384	22.077.762
KTSKR	70,35	70,30	70,35	0,07%	70,05	71,20	70,61	11.734.428	166.187
KUTPO	106,70	106,60	106,70	-0,28%	106,00	107,60	106,90	16.779.721	156.966
KUVVA	128,50	-	-	-0,16%	128,50	128,50	128,50	59.624	464
KUYAS	55,35	55,35	55,40	0,09%	54,95	55,80	55,38	89.700.266	1.619.682
KZBGY	15,03	15,03	15,04	-0,46%	14,91	15,23	15,05	67.641.860	4.493.595
KZGYO	28,06	28,06	28,10	1,30%	27,22	28,32	27,82	29.854.401	1.073.063
LIDER	67,70	67,70	67,75	-6,17%	67,60	70,80	68,72	74.728.700	1.087.451
LIDFA	2,84	2,83	2,84	-0,70%	2,82	2,89	2,85	7.593.693	2.663.209
LILAK	33,18	33,16	33,18	-1,25%	33,08	33,66	33,32	69.151.643	2.075.514
LINK	239,20	239,10	239,20	-0,54%	238,80	242,30	240,08	57.407.593	239.118
LKMNH	18,46	18,44	18,46	2,61%	17,99	18,50	18,25	18.240.847	999.736
LMKDC	33,68	33,64	33,68	1,14%	33,60	34,20	33,90	94.537.600	2.789.045
LOGO	169,30	169,20	169,30	-0,94%	169,20	171,40	170,51	26.142.077	153.321
LRSHO	4,34	4,33	4,34	0,93%	4,28	4,45	4,32	29.648.005	6.870.787
LUKSK	111,90	111,90	112,10	-1,41%	111,60	114,80	112,69	6.298.672	55.892
LYDHO	178,50	178,20	178,50	-0,72%	178,10	180,90	179,48	19.442.013	108.323
LYDYE	13.947,50	13.945,00	13.957,50	0,18%	13.870,00	14.015,00	13.959,16	10.190.190	730
MAALT	949,50	948,50	949,50	0,00%	944,00	957,50	952,37	10.428.470	10.950
MACKO	26,56	26,56	26,58	-0,60%	26,54	26,98	26,72	4.262.280	159.498
MAGEN	40,68	40,64	40,72	-1,02%	40,20	41,08	40,67	52.433.840	1.289.157
MAKIM	16,74	16,73	16,75	-0,48%	16,64	16,89	16,81	2.390.062	142.203
MAKTK	16,86	16,85	16,87	1,87%	16,27	17,50	17,01	221.314.911	13.010.969
MANAS	19,22	19,21	19,22	0,21%	18,68	19,80	19,08	164.453.785	8.620.208
MARBL	15,48	15,46	15,47	7,50%	14,20	15,57	14,97	77.076.015	5.147.677
MARKA	35,06	35,04	35,06	-0,11%	35,00	35,26	35,10	4.916.773	140.100
MARMR	2,92	2,92	-	9,77%	2,55	2,92	2,81	855.476.814	304.520.226
MARTI	2,78	2,78	2,79	-0,71%	2,77	2,82	2,79	18.630.295	6.671.806
MAVI	47,58	47,58	47,62	0,46%	47,08	47,66	47,36	82.931.885	1.751.155
MEDTR	30,48	30,44	30,48	1,13%	30,26	30,78	30,44	9.410.967	309.150
MEGAP	2,86	-	-	0,35%	2,86	2,86	2,86	172.509	60.318
MEGMT	67,45	67,40	67,45	5,80%	64,00	68,50	66,76	795.511.188	11.915.414
MEKAG	4,27	4,26	4,27	0,95%	4,16	4,33	4,23	34.200.270	8.086.414
MEPET	22,18	22,18	22,20	3,64%	20,36	22,34	21,24	10.384.860	488.853
MERCN	16,66	16,66	16,68	1,46%	16,39	16,77	16,63	31.237.056	1.878.861
MERIT	16,94	16,93	16,94	0,71%	16,76	17,07	16,96	15.619.587	921.188
MERKO	15,81	15,81	15,83	-6,51%	15,60	16,92	16,11	127.480.213	7.914.808
METRO	5,44	5,42	5,43	-1,45%	5,40	5,55	5,46	16.509.104	3.025.061
MEYSU	16,36	-	-	-1,80%	16,36	17,99	17,21	2.169.018.503	126.038.931
MGROS	616,00	615,50	616,00	0,41%	611,50	618,00	615,05	751.151.454	1.221.281
MHRGY	3,50	3,50	3,51	0,57%	3,47	3,52	3,49	4.681.236	1.340.026
MIATK	38,30	38,28	38,30	0,84%	37,94	38,62	38,24	241.819.969	6.323.907
MMCAS	107,30	-	-	-3,59%	107,30	107,30	107,30	413.534	3.854
MNDRS	15,03	15,02	15,03	0,20%	14,98	15,12	15,02	11.010.730	733.150
MNDTR	7,29	7,28	7,29	-0,82%	7,20	7,37	7,28	12.789.846	1.755.896
MOBTL	9,88	9,87	9,88	0,10%	9,80	9,95	9,90	17.057.626	1.723.884
MOGAN	8,85	8,85	8,86	0,91%	8,75	8,91	8,84	14.603.399	1.652.011
MOPAS	51,60	51,60	51,65	2,69%	51,50	53,85	52,64	260.397.122	4.946.997
MPARK	463,00	462,50	463,00	3,46%	446,25	464,50	454,71	90.322.447	198.638
MRGYO	2,64	2,64	2,65	0,00%	2,63	2,65	2,64	14.791.119	5.602.948
MRSHL	1.589,00	1.590,00	1.592,00	0,70%	1.576,00	1.606,00	1.593,15	14.204.482	8.916
MSGYO	6,04	6,04	6,05	-1,31%	6,03	6,12	6,06	4.167.177	688.112
MTRKS	23,84	23,82	23,84	0,76%	23,62	24,12	23,91	7.942.582	332.226
MTRYO	9,70	9,69	9,70	1,36%	9,49	9,85	9,68	4.515.009	466.511
MZHLD	7,26	7,26	7,28	-1,89%	7,21	7,39	7,26	923.787	127.247
NATEN	9,06	9,06	9,07	4,86%	8,66	9,19	9,02	120.648.462	13.381.118
NETAS	68,10	67,95	68,10	-0,44%	66,45	71,35	68,96	76.890.046	1.114.939
NIBAS	3,58	3,57	3,59	1,42%	3,53	3,63	3,59	10.929.133	3.044.757
NTGAZ	11,22	11,21	11,22	-0,44%	11,13	11,34	11,23	26.454.614	2.356.176
NTHOL	47,62	47,62	47,70	1,06%	47,12	47,86	47,52	12.916.627	271.836
NUGYO	11,02	11,02	11,03	3,18%	10,63	11,33	11,07	43.190.549	3.901.431
NUHCM	242,90	242,80	243,10	5,29%	233,00	246,90	242,85	86.598.879	356.601
OBAMS	9,18	9,18	9,19	2,68%	8,88	9,33	9,13	273.789.578	29.990.127
OBASE	42,88	42,88	42,96	-0,23%	42,54	43,60	42,91	10.725.951	249.961
ODAS	5,36	5,36	5,37	1,71%	5,28	5,39	5,36	81.962.671	15.291.888
ODINE	342,00	341,75	342,00	-2,15%	342,00	352,50	346,44	38.358.778	110.723
OFSYM	73,05	73,05	73,10	-0,34%	72,75	73,40	73,06	13.435.004	183.898
ONCSM	312,00	312,00	312,50	-0,24%	308,50	315,50	313,18	41.528.835	132.606
ONRYT	72,70	72,55	72,70	0,28%	72,20	73,10	72,78	10.873.767	149.401
ORCAY	3,74	3,74	3,75	-0,80%	3,74	3,78	3,76	3.598.376	957.795
ORGE	70,70	70,70	70,75	0,50%	69,80	70,80	70,38	17.304.629	245.863
ORMA	162,90	-	-	0,00%	162,90	162,90	162,90	58.481	359
OSMEN	8,40	8,39	8,40	0,84%	8,30	8,43	8,37	9.934.325	1.186.848
OSTIM	3,00	2,99	3,00	1,01%	2,98	3,01	2,99	10.306.483	3.445.126
OTKAR	436,25	436,00	436,25	5,37%	424,25	440,00	432,72	730.501.932	1.688.149
OTTO	332,75	332,75	333,25	3,26%	323,25	346,50	337,49	120.658.645	357.516
OYAKC	27,64	27,64	27,66	1,84%	27,34	27,80	27,57	420.421.097	15.248.545
OYAYO	53,10	53,10	53,70	-1,03%	52,70	54,00	53,50	2.914.357	54.470
OYLUM	8,60	8,60	8,66	-1,49%	8,55	8,73	8,65	3.531.373	408.275
OYYAT	44,90	44,90	44,98	1,40%	44,28	45,44	44,95	3.811.935	84.808
OZATD	156,30	156,10	156,40	0,77%	155,10	157,70	156,39	7.034.101	44.979
OZGYO	2,09	2,08	2,09	0,48%	2,07	2,10	2,09	8.558.746	4.105.373
OZKGY	15,15	15,15	15,16	0,07%	15,13	15,23	15,17	10.819.960	713.067
OZRDN	16,49	16,52	16,53	4,17%	15,30	16,90	16,41	5.015.694	305.568
OZSUB	20,52	20,52	20,56	0,59%	20,10	20,70	20,45	16.585.036	811.150
OZYSR	43,58	43,54	43,62	-0,27%	42,94	44,10	43,48	17.730.859	407.798
PAGYO	89,10	89,10	89,20	0,56%	88,10	89,95	88,69	3.902.993	44.005
PAHOL	1,77	1,76	1,77	3,51%	1,67	1,78	1,72	2.261.057.719	1.314.842.262
PAMEL	91,70	91,70	91,80	-0,33%	91,00	92,50	91,88	2.874.502	31.287
PAPIL	18,83	18,82	18,83	-3,98%	18,62	19,50	19,08	172.007.564	9.013.837
PARSN	105,50	105,30	105,50	2,73%	101,70	106,60	104,43	69.557.610	666.062
PASEU	168,80	168,60	168,90	-3,54%	168,00	175,00	172,13	438.975.007	2.550.275
PATEK	20,78	20,76	20,78	0,48%	20,60	20,98	20,80	102.243.454	4.915.471
PCILT	23,24	23,20	23,24	1,13%	23,00	23,38	23,21	3.029.523	130.504
PEKGY	10,15	10,14	10,15	0,50%	9,91	10,16	10,07	602.952.236	59.877.156
PENGD	8,74	8,73	8,74	1,98%	8,48	8,82	8,66	71.051.842	8.200.898
PENTA	14,32	14,29	14,31	1,13%	14,16	14,33	14,26	6.738.874	472.472
PETKM	18,21	18,20	18,21	1,51%	17,91	18,24	18,12	434.411.627	23.979.040
PETUN	12,36	12,36	12,40	0,73%	12,27	12,48	12,38	6.032.706	487.124
PGSUS	199,70	199,60	199,70	1,27%	197,50	200,00	198,91	1.563.053.718	7.858.289
PINSU	11,37	11,35	11,36	0,44%	11,27	11,39	11,34	13.128.992	1.157.825
PKART	73,15	73,10	73,35	-0,07%	72,75	73,85	73,18	5.163.662	70.561
PKENT	147,90	147,80	148,00	0,68%	146,80	149,60	148,56	12.883.766	86.722
PLTUR	22,16	22,14	22,16	0,00%	22,02	22,30	22,14	18.783.317	848.468
PNLSN	41,94	41,86	41,92	-0,14%	41,74	42,18	41,91	9.176.147	218.963
PNSUT	11,64	11,62	11,64	-1,02%	11,18	11,90	11,72	14.237.982	1.214.466
POLHO	18,72	18,72	18,73	-2,95%	18,69	19,28	18,87	46.101.611	2.443.097
POLTK	6.535,00	6.535,00	6.537,50	0,93%	6.397,50	6.625,00	6.509,92	88.372.163	13.575
PRDGS	6,68	6,67	6,68	-0,30%	6,67	6,74	6,70	9.173.089	1.369.208
PRKAB	50,40	50,40	-	10,00%	47,20	50,40	49,49	223.330.904	4.512.646
PRKME	22,80	22,80	-	9,93%	21,30	22,80	22,11	100.627.813	4.552.324
PRZMA	12,57	12,57	12,65	-1,18%	12,54	12,72	12,62	2.595.204	205.661
PSDTC	127,00	126,60	127,80	0,16%	126,00	128,70	127,46	3.871.663	30.376
PSGYO	2,82	2,82	2,83	0,00%	2,77	2,84	2,81	263.393.519	93.910.949
QNBFK	54,00	-	-	0,00%	54,00	54,00	54,00	161.514	2.991
QNBTR	284,75	-	-	-3,23%	284,75	284,75	284,75	611.358	2.147
QUAGR	2,71	2,70	2,71	1,50%	2,67	2,75	2,72	119.841.881	44.073.580
RALYH	185,30	185,20	185,30	-0,43%	181,60	186,50	184,13	30.010.974	162.988
RAYSG	225,80	225,60	225,80	0,31%	225,00	226,80	225,90	20.038.790	88.708
REEDR	7,12	7,11	7,12	-0,56%	7,06	7,27	7,14	79.510.036	11.130.431
RGYAS	162,60	162,60	162,70	0,81%	161,30	164,20	162,67	48.392.424	297.488
RNPOL	46,98	46,96	46,98	-3,01%	46,94	48,24	47,21	3.859.322	81.755
RODRG	21,90	21,82	21,90	0,27%	21,46	22,00	21,77	2.926.010	134.434
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,77	3,76	3,77	-1,31%	3,74	3,81	3,77	40.649.539	10.786.496
RUBNS	35,76	35,76	35,82	-0,89%	35,54	36,96	36,17	31.094.228	859.701
RUZYE	13,17	13,17	13,18	7,42%	12,29	13,48	13,15	262.927.419	20.000.429
RYGYO	28,28	28,24	28,28	0,50%	28,06	28,34	28,18	20.727.980	735.520
RYSAS	18,35	18,34	18,35	0,49%	18,07	18,37	18,26	50.347.755	2.757.505
SAFKR	30,18	30,14	30,18	-1,11%	29,76	30,52	30,12	57.470.021	1.907.925
SAHOL	105,40	105,30	105,40	4,67%	103,20	105,60	104,21	2.476.632.285	23.765.966
SAMAT	5,88	5,87	5,88	-0,17%	5,84	5,98	5,89	1.868.161	317.039
SANEL	34,16	34,06	34,14	1,07%	33,30	34,40	33,86	6.046.717	178.558
SANFM	7,53	7,52	7,53	-1,44%	7,46	8,00	7,65	140.208.633	18.321.336
SANKO	22,06	22,06	22,08	1,47%	21,74	22,12	22,02	3.399.711	154.426
SARKY	46,94	46,94	-	9,98%	45,02	46,94	46,50	821.924.539	17.674.822
SASA	2,51	2,50	2,51	1,62%	2,47	2,53	2,51	3.377.490.743	1.348.524.239
SAYAS	40,68	40,68	40,72	0,05%	40,46	40,96	40,74	10.627.237	260.834
SDTTR	205,30	205,30	205,50	1,08%	203,10	207,80	205,86	45.425.586	220.665
SEGMN	33,90	33,88	33,90	3,48%	31,60	35,48	33,14	126.466.377	3.815.801
SEGYO	4,45	4,44	4,45	0,91%	4,41	4,46	4,43	12.846.831	2.898.198
SEKFK	8,95	8,89	8,95	2,64%	8,63	8,99	8,84	3.591.992	406.416
SEKUR	3,62	3,61	3,62	-1,36%	3,60	3,70	3,63	1.558.494	428.882
SELEC	81,90	81,75	81,90	-0,61%	80,90	82,95	81,71	14.227.364	174.125
SELVA	3,31	-	-	-9,81%	3,31	3,31	3,31	10.554.455	3.188.657
SERNT	8,57	8,57	8,58	-0,35%	8,50	8,87	8,72	70.762.525	8.116.381
SEYKM	5,25	5,23	5,25	0,19%	5,10	5,46	5,27	5.215.479	989.608
SILVR	3,07	3,06	3,07	-0,97%	2,98	3,13	3,04	13.184.904	4.334.919
SISE	41,44	41,42	41,44	2,02%	40,62	41,52	41,18	874.015.550	21.222.165
SKBNK	8,06	8,05	8,06	-0,49%	8,00	8,13	8,05	71.212.801	8.851.018
SKTAS	4,19	4,18	4,19	1,70%	4,08	4,24	4,17	19.100.422	4.584.441
SKYLP	264,00	264,00	264,25	-2,31%	264,00	276,00	269,66	6.339.367	23.509
SKYMD	12,33	12,32	12,34	0,82%	12,24	12,35	12,31	6.204.784	503.936
SMART	23,80	23,78	23,82	-0,58%	23,76	24,00	23,85	6.909.868	289.744
SMRTG	25,28	25,26	25,28	0,48%	24,96	25,40	25,20	56.528.309	2.243.394
SMRVA	78,00	78,00	78,05	-3,11%	75,10	85,95	79,85	936.863.916	11.732.173
SNGYO	5,15	5,14	5,15	0,19%	5,04	5,19	5,13	57.320.088	11.168.264
SNICA	4,34	4,33	4,34	0,93%	4,29	4,35	4,32	12.394.050	2.871.190
SNKRN	305,25	-	-	1,08%	305,25	305,25	305,25	348.290	1.141
SNPAM	23,58	-	-	0,51%	23,58	23,58	23,58	647.931	27.478
SODSN	101,50	-	-	0,30%	101,50	101,50	101,50	135.706	1.337
SOKE	12,25	12,25	12,26	1,32%	12,01	12,39	12,23	14.922.227	1.220.099
SOKM	62,75	62,75	62,80	-0,24%	62,15	63,10	62,70	93.109.152	1.484.946
SONME	168,90	168,80	168,90	0,72%	167,00	171,40	168,95	2.978.426	17.629
SRVGY	3,47	3,46	3,47	-0,29%	3,43	3,48	3,45	22.996.815	6.658.472
SUMAS	278,00	-	-	0,00%	278,00	278,00	278,00	46.982	169
SUNTK	40,66	40,64	40,72	-1,41%	40,50	41,42	40,88	12.803.537	313.206
SURGY	49,56	49,54	49,56	4,60%	46,98	49,96	48,80	375.505.038	7.694.594
SUWEN	9,19	9,19	9,20	0,77%	9,07	9,20	9,14	7.314.850	799.922
TABGD	261,75	261,50	261,75	0,38%	259,50	264,75	262,35	34.246.758	130.538
TARKM	358,00	357,50	358,00	1,27%	353,50	358,75	356,17	11.582.230	32.519
TATEN	11,48	11,48	11,49	6,00%	10,49	11,55	11,15	80.845.948	7.252.587
TATGD	13,94	13,94	13,96	0,22%	13,86	14,02	13,96	5.305.004	380.143
TAVHL	342,75	342,50	342,75	3,16%	330,50	343,50	337,08	316.252.831	938.228
TBORG	166,20	166,10	166,20	0,48%	165,50	166,70	166,14	13.661.205	82.228
TCELL	116,00	115,90	116,00	1,40%	114,10	116,20	115,44	1.365.529.255	11.828.954
TCKRC	96,70	96,60	96,70	1,79%	93,95	98,00	96,59	136.542.586	1.413.580
TDGYO	36,90	36,84	36,90	-0,70%	36,60	38,20	37,18	7.590.853	204.156
TEHOL	14,08	14,07	14,08	0,43%	13,85	14,28	14,12	580.540.871	41.127.325
TEKTU	8,51	8,50	8,51	-1,62%	8,50	8,71	8,60	18.138.881	2.109.872
TERA	199,10	199,00	199,20	2,47%	194,30	200,70	196,79	945.039.443	4.802.377
TEZOL	12,33	12,33	12,35	0,41%	12,25	12,37	12,31	12.167.328	988.710
TGSAS	159,50	159,40	159,60	0,31%	157,70	161,00	159,72	9.319.164	58.348
THYAO	299,75	299,50	299,75	1,87%	294,25	300,25	298,22	7.959.994.671	26.692.143
TKFEN	75,60	75,50	75,60	2,79%	73,55	76,50	75,40	98.770.822	1.309.966
TKNSA	25,82	25,80	25,82	5,22%	24,80	26,10	25,40	78.581.627	3.094.341
TLMAN	100,40	100,30	100,40	0,60%	99,70	101,10	100,35	4.882.260	48.654
TMPOL	369,25	368,50	369,25	-0,27%	368,25	374,75	371,36	10.412.837	28.040
TMSN	108,40	108,30	108,40	0,37%	107,60	108,70	108,23	32.380.176	299.171
TNZTP	27,74	27,72	27,74	-0,86%	27,72	28,18	27,94	22.659.228	810.998
TOASO	312,00	311,75	312,00	0,08%	309,25	314,00	311,48	358.318.751	1.150.376
TRALT	55,90	55,90	55,95	4,29%	53,80	56,50	55,07	3.109.270.739	56.462.892
TRCAS	45,92	45,88	45,94	1,37%	45,26	45,96	45,68	11.197.389	245.110
TRENJ	121,40	121,30	121,50	2,62%	119,30	122,50	120,79	207.355.536	1.716.671
TRGYO	81,40	81,40	81,45	0,56%	80,55	81,60	81,19	18.174.698	223.854
TRHOL	679,00	678,50	679,00	-0,51%	676,00	692,50	682,08	57.411.953	84.172
TRILC	18,82	18,81	18,82	-1,41%	18,80	19,35	19,03	28.163.096	1.480.165
TRMET	146,30	146,30	146,40	3,91%	141,20	148,40	145,15	462.133.751	3.183.948
TSGYO	7,30	7,29	7,30	0,55%	7,26	7,32	7,29	3.871.358	531.188
TSKB	13,28	13,27	13,28	1,22%	13,05	13,28	13,16	131.122.441	9.963.219
TSPOR	1,11	1,10	1,11	0,91%	1,09	1,11	1,10	77.469.729	70.447.337
TTKOM	65,15	65,10	65,15	1,16%	64,20	65,35	64,74	629.159.033	9.717.717
TTRAK	571,50	571,50	572,50	0,00%	569,50	575,00	572,69	39.905.711	69.681
TUCLK	5,10	5,10	-	9,91%	4,67	5,10	4,99	140.120.645	28.064.564
TUKAS	2,90	2,90	2,91	0,00%	2,89	2,92	2,90	98.981.393	34.089.200
TUPRS	237,40	237,40	237,50	4,49%	228,30	237,90	232,45	2.756.852.774	11.859.882
TUREX	8,06	8,05	8,06	0,37%	8,00	8,28	8,13	131.385.693	16.159.388
TURGG	28,90	28,86	28,90	2,63%	28,06	29,04	28,63	7.816.362	273.051
TURSG	11,60	11,60	11,61	0,78%	11,40	11,64	11,52	319.468.044	27.736.691
UCAYM	28,94	28,94	-	9,95%	28,94	28,94	28,94	48.641.773	1.680.780
UFUK	1.594,00	1.593,00	1.595,00	-0,31%	1.594,00	1.617,00	1.606,26	2.449.540	1.525
ULAS	29,42	29,40	29,42	-0,61%	29,10	29,66	29,26	3.881.310	132.650
ULKER	130,10	130,10	130,20	0,46%	128,70	130,60	129,71	347.178.400	2.676.623
ULUFA	3,92	3,91	3,92	-1,01%	3,88	3,97	3,92	16.909.882	4.313.654
ULUSE	185,50	185,30	185,50	-2,98%	185,40	192,00	188,31	16.334.863	86.746
ULUUN	7,29	7,29	7,31	1,25%	7,21	7,35	7,29	16.721.577	2.293.557
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,49	15,46	15,48	1,44%	15,24	15,55	15,39	6.676.290	433.726
USAK	3,00	2,99	3,00	0,00%	2,99	3,05	3,01	77.425.161	25.689.018
VAKBN	34,84	34,84	34,86	0,81%	33,74	34,92	34,43	501.883.921	14.576.352
VAKFA	13,56	13,56	13,58	0,37%	13,37	13,64	13,48	202.778.197	15.044.690
VAKFN	2,11	2,11	2,12	1,93%	2,08	2,12	2,10	131.298.463	62.447.487
VAKKO	63,05	62,95	63,00	1,45%	62,10	63,15	62,69	8.116.273	129.460
VANGD	50,90	50,95	51,00	-0,68%	50,00	51,65	50,99	4.139.529	81.181
VBTYZ	18,98	18,96	18,98	3,77%	17,60	19,22	18,89	46.143.756	2.442.968
VERTU	39,70	39,68	39,72	0,25%	39,66	40,26	39,93	10.956.315	274.424
VERUS	273,75	273,25	273,75	0,18%	272,25	280,75	276,61	29.657.349	107.218
VESBE	8,25	8,24	8,25	1,23%	8,15	8,25	8,21	34.792.974	4.240.105
VESTL	31,24	31,22	31,24	2,36%	30,52	31,28	31,01	51.144.668	1.649.418
VKFYO	48,20	48,18	48,20	-3,29%	47,00	49,40	48,22	14.031.690	290.967
VKGYO	3,03	3,03	3,04	-0,33%	3,00	3,05	3,02	47.243.674	15.645.240
VKING	31,58	31,54	31,60	0,51%	31,36	31,76	31,58	3.457.148	109.478
VRGYO	2,54	2,53	2,54	0,40%	2,52	2,55	2,54	10.315.982	4.066.271
VSNMD	92,75	92,60	92,70	3,17%	89,85	94,50	92,92	216.863.149	2.333.850
YAPRK	261,25	261,25	261,50	-0,48%	260,00	262,50	261,68	11.732.359	44.835
YATAS	45,36	45,34	45,40	-1,26%	43,82	45,80	45,38	19.544.661	430.726
YAYLA	29,92	29,90	29,94	-1,90%	29,74	30,66	30,13	25.650.865	851.405
YBTAS	19,79	-	-	-0,55%	19,79	19,79	19,79	109.498	5.533
YEOTK	44,38	44,36	44,38	2,26%	43,16	44,66	44,08	127.310.998	2.888.394
YESIL	2,08	2,07	2,08	-0,95%	2,05	2,13	2,08	27.906.781	13.423.524
YGGYO	135,00	134,70	134,90	-0,15%	134,80	138,20	136,39	3.169.248	23.237
YGYO	1,74	-	-	0,00%	1,74	1,74	1,74	7.735.095	4.445.457
YIGIT	27,54	27,52	27,54	3,15%	26,60	28,50	27,70	228.090.457	8.234.147
YKBNK	37,42	37,40	37,42	1,19%	36,74	37,48	37,12	2.817.485.112	75.908.729
YKSLN	3,34	3,33	3,34	3,73%	3,22	3,36	3,30	26.595.520	8.069.225
YONGA	54,85	-	-	0,18%	54,85	54,85	54,85	520.636	9.492
YUNSA	8,90	8,90	8,91	0,11%	8,81	9,02	8,93	14.997.698	1.680.274
YYAPI	1,93	1,92	1,93	-2,03%	1,92	1,98	1,94	89.812.244	46.421.161
YYLGD	13,30	13,29	13,30	-1,55%	13,22	13,50	13,33	52.415.118	3.933.353
ZEDUR	8,60	8,60	8,62	-3,91%	8,57	9,09	8,79	31.462.379	3.581.067
ZERGY	14,36	14,34	14,39	5,51%	13,31	14,50	13,80	506.636.380	36.711.309
ZGYO	21,84	21,84	-	9,91%	21,00	21,84	21,83	108.390.354	4.964.470
ZOREN	3,21	3,20	3,21	1,58%	3,16	3,22	3,20	90.764.407	28.359.985
ZRGYO	24,48	24,46	24,48	-0,57%	24,34	24,86	24,50	9.596.549	391.748

Midas’ın Kulakları

Tümünü Gör

Oca 28, 2026 • 33 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Oca 28, 2026 • 49 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Oca 28, 2026 • 2 saat once

Sabancı Holding, Akçansa'nın %39,72'lik paylarının satışı için teklif aldı

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

Aktar, tut, kazan

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

Aktar, tut, kazan