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	16,57	16,57	16,58	0,61%	16,40	16,73	16,60	51.134.430	3.080.336
A1YEN	31,64	31,62	31,64	1,35%	31,14	31,68	31,42	30.856.666	982.025
ACSEL	111,50	111,40	111,50	0,18%	110,00	112,00	111,20	10.377.123	93.319
ADEL	37,44	37,44	37,48	3,25%	36,28	37,74	37,25	76.114.595	2.043.550
ADESE	1,20	1,19	1,20	1,69%	1,18	1,20	1,19	127.422.134	107.149.811
ADGYO	64,40	64,35	64,50	1,66%	63,10	65,30	64,15	29.025.910	452.457
AEFES	20,54	20,52	20,54	0,49%	20,46	20,76	20,59	469.332.977	22.790.245
AFYON	14,88	14,87	14,88	0,74%	14,75	14,90	14,80	10.803.479	729.980
AGESA	250,75	250,75	251,00	-0,79%	250,50	255,00	252,59	21.786.256	86.251
AGHOL	35,02	35,02	35,06	0,63%	34,66	35,24	34,95	62.521.995	1.789.151
AGROT	3,24	3,23	3,24	0,62%	3,20	3,25	3,24	39.610.145	12.241.423
AGYO	8,01	8,01	8,04	-0,99%	7,95	8,11	8,04	1.490.713	185.392
AHGAZ	24,90	24,90	24,92	-2,35%	24,24	26,06	24,95	141.688.808	5.679.447
AHSGY	23,60	23,58	23,60	-3,28%	23,28	24,40	23,89	15.006.634	628.103
AKBNK	86,55	86,50	86,55	3,10%	84,05	87,00	85,64	7.262.367.839	84.802.546
AKCNS	209,90	209,80	209,90	-0,05%	208,50	212,90	210,91	81.018.487	384.139
AKENR	11,24	11,23	11,24	0,63%	11,18	11,28	11,23	23.033.720	2.050.735
AKFGY	2,90	2,89	2,90	-0,68%	2,88	2,93	2,90	56.198.567	19.391.195
AKFIS	23,08	23,10	23,12	2,21%	22,54	23,10	22,86	35.801.432	1.566.063
AKFYE	19,25	19,23	19,25	-0,88%	19,09	19,53	19,27	109.538.903	5.683.678
AKGRT	8,31	8,30	8,31	0,12%	8,29	8,37	8,31	30.958.607	3.724.431
AKHAN	31,02	31,02	31,04	-1,40%	30,10	32,70	31,47	3.294.341.535	104.667.644
AKMGY	220,10	220,00	220,10	0,09%	219,00	221,50	220,84	2.637.914	11.945
AKSA	10,92	10,92	10,93	1,11%	10,79	10,99	10,89	91.944.561	8.443.348
AKSEN	71,45	71,45	71,50	2,07%	69,65	71,60	70,75	231.654.442	3.274.342
AKSGY	8,76	8,75	8,76	-0,11%	8,75	8,81	8,78	5.990.352	682.506
AKSUE	22,52	22,50	22,54	-0,35%	22,40	22,98	22,63	15.037.802	664.604
AKYHO	2,93	2,92	2,93	0,69%	2,88	2,97	2,93	3.502.708	1.194.734
ALARK	111,40	111,40	111,50	1,18%	109,80	112,00	111,17	390.125.260	3.509.380
ALBRK	9,36	9,35	9,36	1,08%	9,26	9,49	9,39	114.456.343	12.191.612
ALCAR	924,50	924,00	924,50	1,04%	914,50	926,00	920,03	12.959.492	14.086
ALCTL	136,20	136,20	136,40	-1,30%	136,20	139,10	137,48	19.583.914	142.451
ALFAS	42,36	42,34	42,36	0,86%	42,02	42,46	42,30	48.669.885	1.150.616
ALGYO	5,40	5,38	5,40	1,12%	5,30	5,43	5,37	48.530.745	9.043.735
ALKA	13,22	13,22	13,23	0,76%	13,05	13,23	13,16	35.014.452	2.661.781
ALKIM	19,65	19,64	19,66	0,46%	19,50	19,69	19,59	10.671.204	544.730
ALKLC	258,25	258,25	258,50	1,47%	256,25	263,50	259,06	136.926.124	528.561
ALTINS1	85,08	85,07	85,08	-1,04%	84,92	85,70	85,17	701.887.250	8.241.284
ALTNY	15,73	15,73	15,74	0,25%	15,66	15,80	15,72	64.457.233	4.101.170
ALVES	4,18	4,17	4,18	-5,00%	4,08	4,27	4,15	949.408.700	228.979.030
ANELE	16,48	16,47	16,49	1,04%	16,30	16,57	16,44	8.379.367	509.808
ANGEN	11,49	11,49	11,51	0,44%	11,44	11,58	11,51	6.490.417	563.764
ANHYT	121,40	121,30	121,40	-0,49%	121,20	122,10	121,67	25.377.308	208.578
ANSGR	27,38	27,36	27,40	0,29%	27,26	27,52	27,44	108.192.045	3.943.426
ARASE	82,95	82,95	83,00	0,30%	82,05	83,00	82,65	7.356.167	89.009
ARCLK	127,80	127,70	127,80	4,16%	123,10	128,60	126,68	397.202.802	3.135.608
ARDYZ	45,98	45,96	45,98	3,79%	44,04	46,10	45,16	85.857.735	1.901.258
ARENA	28,08	28,04	28,12	0,29%	28,00	28,24	28,14	5.469.593	194.381
ARFYE	30,40	30,40	30,42	-2,00%	30,10	31,06	30,56	160.365.977	5.247.960
ARMGD	85,25	85,20	85,25	0,83%	84,80	87,90	86,39	55.533.380	642.818
ARSAN	4,64	4,63	4,64	-3,33%	4,58	4,84	4,66	147.226.924	31.592.493
ARTMS	39,88	39,80	39,88	-0,25%	39,40	40,76	39,92	33.091.818	828.887
ARZUM	3,59	3,58	3,59	6,21%	3,38	3,65	3,57	187.303.628	52.436.203
ASELS	294,50	294,25	294,50	0,17%	292,50	296,25	294,11	2.714.516.852	9.229.732
ASGYO	11,58	11,58	11,59	1,14%	11,42	11,62	11,53	9.998.647	866.988
ASTOR	182,10	182,00	182,10	5,26%	172,20	182,30	177,44	4.978.236.092	28.056.559
ASUZU	65,75	65,70	65,75	0,77%	64,85	66,00	65,47	21.294.815	325.241
ATAGY	13,76	13,72	13,76	0,29%	13,70	13,95	13,78	1.228.529	89.169
ATAKP	57,70	57,70	57,75	0,26%	57,25	57,85	57,59	13.050.981	226.622
ATATP	155,70	155,60	155,70	0,78%	153,70	156,00	154,68	37.781.411	244.254
ATEKS	99,00	-	-	-10,00%	99,00	99,00	99,00	326.799	3.301
ATLAS	11,50	-	-	-2,54%	11,50	11,50	11,50	5.070.500	440.913
ATSYH	60,55	-	-	-2,02%	60,55	60,55	60,55	277.198	4.578
AVGYO	14,34	14,29	14,33	2,21%	13,81	14,50	14,22	39.997.317	2.812.366
AVHOL	39,94	39,92	39,96	-0,15%	39,82	40,26	39,98	18.582.419	464.818
AVOD	5,02	5,01	5,02	3,93%	4,84	5,12	4,99	60.737.743	12.180.528
AVPGY	55,15	55,15	55,20	-0,09%	54,90	55,45	55,22	13.963.060	252.844
AVTUR	17,84	17,84	17,94	0,22%	17,80	18,05	17,88	2.206.894	123.418
AYCES	505,00	504,00	505,00	0,50%	503,00	510,00	505,86	10.605.416	20.965
AYDEM	25,10	25,08	25,12	2,28%	24,54	25,18	24,94	52.479.897	2.104.587
AYEN	28,92	28,90	28,94	0,56%	28,76	28,96	28,84	5.398.457	187.178
AYES	24,64	-	-	-0,81%	24,64	24,64	24,64	118.395	4.805
AYGAZ	235,10	234,80	235,10	0,47%	232,70	236,20	235,01	64.451.234	274.255
AZTEK	4,79	4,79	4,80	0,63%	4,72	4,82	4,78	9.823.973	2.053.645
BAGFS	30,18	30,18	30,22	1,21%	29,86	30,68	30,23	28.951.177	957.640
BAHKM	131,40	131,10	131,30	0,23%	128,60	135,90	132,48	79.177.400	597.649
BAKAB	41,10	41,10	41,16	1,03%	40,84	41,94	41,31	4.937.838	119.531
BALAT	103,30	-	-	-3,00%	103,30	103,30	103,30	270.336	2.617
BALSU	17,04	17,04	17,05	2,65%	16,63	17,09	16,87	110.932.677	6.575.392
BANVT	176,90	176,80	177,00	0,68%	175,60	177,50	176,27	9.000.700	51.061
BARMA	47,34	47,28	47,34	1,37%	46,42	47,48	47,11	29.618.192	628.698
BASCM	15,90	-	-	2,32%	15,90	15,90	15,90	180.624	11.360
BASGZ	45,62	45,62	45,68	0,35%	45,30	45,72	45,51	6.267.787	137.736
BAYRK	4,67	4,67	4,68	0,86%	4,63	4,72	4,68	15.287.254	3.264.031
BEGYO	4,85	4,85	4,86	1,04%	4,83	4,88	4,86	25.443.232	5.234.236
BERA	20,06	20,04	20,06	2,29%	19,70	20,26	19,98	222.027.837	11.114.201
BESLR	15,13	15,10	15,12	3,91%	14,63	15,29	15,09	103.297.576	6.844.203
BESTE	17,78	17,78	-	9,96%	17,78	17,78	17,78	1.969.686	110.781
BEYAZ	31,00	31,00	31,04	0,52%	30,54	31,56	30,99	21.596.318	696.903
BFREN	163,20	163,10	163,20	0,68%	162,30	163,70	162,84	17.347.324	106.527
BIENY	24,44	24,42	24,44	1,08%	24,18	24,46	24,32	16.401.372	674.363
BIGCH	10,04	10,02	10,04	-2,52%	9,88	10,35	10,02	79.805.159	7.963.991
BIGEN	10,51	10,50	10,52	3,04%	10,25	10,72	10,47	87.276.798	8.332.542
BIGTK	306,25	306,25	306,75	0,74%	301,00	309,00	305,68	10.243.394	33.510
BIMAS	696,00	695,50	696,00	-0,29%	693,50	708,50	700,99	2.148.324.612	3.064.688
BINBN	180,50	180,30	180,50	0,61%	179,40	182,80	180,97	61.795.140	341.473
BINHO	10,96	10,95	10,96	2,72%	10,68	11,25	11,03	751.372.119	68.131.921
BIOEN	19,76	19,75	19,76	0,46%	19,64	19,91	19,79	13.511.865	682.631
BIZIM	32,16	32,14	32,20	0,75%	31,88	32,24	32,08	3.406.678	106.209
BJKAS	1,60	1,59	1,60	0,63%	1,59	1,61	1,60	12.850.497	8.032.503
BLCYT	49,56	49,52	49,58	2,19%	48,22	50,50	49,34	39.234.525	795.149
BLUME	46,04	46,00	46,04	-1,37%	45,60	47,14	46,11	45.381.286	984.173
BMSCH	18,00	17,98	18,00	0,28%	17,88	18,09	17,97	14.667.996	816.060
BMSTL	111,50	111,40	111,50	0,09%	110,60	112,50	111,63	49.411.333	442.629
BNTAS	6,77	6,76	6,77	1,50%	6,68	6,80	6,75	20.578.552	3.049.293
BOBET	20,80	20,78	20,80	0,48%	20,58	20,86	20,71	27.058.903	1.306.699
BORLS	2,71	2,70	2,71	-0,37%	2,67	2,73	2,71	12.991.040	4.794.721
BORSK	6,40	6,40	6,41	-0,62%	6,36	6,49	6,41	30.256.532	4.718.504
BOSSA	7,28	7,27	7,28	1,53%	7,18	7,31	7,24	13.156.354	1.816.816
BRISA	93,30	93,25	93,30	2,13%	91,35	93,80	92,58	6.193.037	66.897
BRKO	13,40	-	-	-0,22%	13,40	13,40	13,40	2.206.431	164.659
BRKSN	8,96	8,95	8,96	-0,88%	8,91	9,20	9,02	2.317.782	256.841
BRKVY	111,10	111,00	111,10	0,54%	110,10	111,40	110,69	21.635.131	195.453
BRLSM	15,47	15,46	15,47	-0,45%	15,40	15,70	15,54	22.003.749	1.416.429
BRMEN	9,99	-	-	-0,10%	9,99	9,99	9,99	30.060	3.009
BRSAN	766,00	766,00	766,50	-0,20%	760,50	779,50	769,48	570.828.858	741.841
BRYAT	2.401,00	2.400,00	2.403,00	0,92%	2.384,00	2.432,00	2.407,12	158.374.128	65.794
BSOKE	29,84	29,84	29,88	0,13%	29,58	30,18	29,88	64.159.798	2.147.013
BTCIM	5,00	5,00	5,01	1,42%	4,90	5,02	4,96	295.409.020	59.519.500
BUCIM	7,04	7,03	7,04	0,57%	7,00	7,06	7,03	16.502.579	2.349.031
BULGS	47,14	47,14	47,18	2,03%	46,16	47,82	47,02	204.991.179	4.360.111
BURCE	59,95	59,95	60,00	0,25%	58,25	62,00	59,79	39.530.434	661.165
BURVA	733,00	732,50	733,00	-4,87%	710,00	766,00	736,93	29.479.524	40.003
BVSAN	117,40	117,30	117,40	0,34%	116,60	117,90	117,12	25.462.032	217.411
BYDNR	38,76	38,66	38,76	0,88%	37,08	38,94	38,38	6.962.902	181.424
CANTE	1,79	1,79	1,80	1,70%	1,77	1,83	1,80	742.416.210	412.226.790
CASA	99,80	-	-	0,00%	99,80	99,80	99,80	67.365	675
CATES	41,10	41,10	41,16	0,44%	40,52	41,32	40,95	18.708.569	456.896
CCOLA	75,65	75,65	75,70	0,33%	74,90	76,05	75,57	130.371.930	1.725.130
CELHA	10,55	10,55	10,56	1,44%	10,42	10,64	10,52	14.843.099	1.411.426
CEMAS	5,78	5,78	5,79	0,17%	5,74	5,86	5,80	47.533.729	8.196.181
CEMTS	12,97	12,96	12,98	0,31%	12,84	13,08	12,93	29.984.176	2.318.244
CEMZY	63,65	63,65	63,70	-1,01%	63,55	65,05	64,02	34.712.987	542.208
CEOEM	23,00	23,00	23,04	0,52%	22,70	23,08	22,85	13.418.187	587.168
CGCAM	38,70	38,70	38,72	1,90%	38,38	38,94	38,67	54.639.758	1.412.906
CIMSA	52,80	52,80	52,85	2,52%	51,55	53,00	52,38	484.322.306	9.245.702
CLEBI	1.851,00	1.851,00	1.852,00	0,49%	1.835,00	1.856,00	1.843,48	34.788.355	18.871
CMBTN	1.952,00	1.952,00	1.954,00	0,46%	1.941,00	1.956,00	1.946,78	15.040.785	7.726
CMENT	350,00	-	-	0,00%	350,00	350,00	350,00	177.100	506
CONSE	3,66	3,65	3,66	-0,27%	3,62	3,69	3,65	18.216.402	4.985.684
COSMO	231,90	229,50	231,90	1,84%	222,20	233,30	227,22	9.846.988	43.337
CRDFA	72,95	72,60	72,90	-0,48%	71,30	73,75	72,44	19.383.100	267.582
CRFSA	136,70	136,50	136,70	2,01%	133,60	139,60	136,93	49.196.014	359.269
CUSAN	29,40	29,38	29,40	-1,67%	29,22	30,10	29,53	14.299.395	484.197
CVKMD	43,90	43,88	43,90	3,93%	41,64	44,26	43,17	1.177.572.498	27.277.406
CWENE	32,30	32,30	32,32	-1,22%	32,14	32,72	32,40	314.398.040	9.704.909
DAGI	6,45	6,44	6,45	0,47%	6,36	6,49	6,42	13.904.890	2.165.309
DAPGM	11,67	11,67	11,68	0,60%	11,42	11,77	11,66	58.015.584	4.976.810
DARDL	2,39	2,39	2,40	1,70%	2,35	2,41	2,39	59.948.400	25.106.161
DCTTR	8,18	8,17	8,18	-0,37%	8,11	8,23	8,16	22.656.918	2.776.802
DENGE	2,87	2,86	2,87	3,24%	2,79	2,93	2,88	61.535.517	21.336.284
DERHL	14,00	13,99	14,00	0,72%	13,91	14,05	13,97	45.465.839	3.254.405
DERIM	39,54	39,54	39,60	0,46%	39,18	39,78	39,44	4.610.371	116.886
DESA	11,93	11,92	11,93	0,34%	11,85	11,94	11,89	2.478.395	208.466
DESPC	48,80	48,74	48,80	0,12%	48,70	49,10	48,86	3.408.421	69.759
DEVA	77,70	77,70	77,75	0,45%	77,05	77,80	77,45	15.742.107	203.248
DGATE	71,75	71,80	71,90	0,63%	71,05	72,10	71,47	2.018.234	28.238
DGGYO	32,46	32,42	32,46	-0,43%	32,00	32,56	32,30	1.975.758	61.175
DGNMO	5,20	5,19	5,20	1,56%	5,15	5,28	5,19	4.643.108	895.240
DIRIT	28,50	-	-	5,48%	28,50	28,50	28,50	195.339	6.854
DITAS	44,36	44,24	44,36	-0,40%	43,40	44,84	44,23	34.466.284	779.327
DMLKTG	5,79	5,79	5,80	0,00%	5,78	5,81	5,80	18.801.658	3.242.608
DMRGD	4,23	4,22	4,23	-0,47%	4,16	4,27	4,21	72.774.738	17.289.646
DMSAS	9,25	9,24	9,25	0,00%	9,23	9,32	9,25	17.019.786	1.839.150
DNISI	23,88	23,86	23,88	0,34%	23,78	24,06	23,88	8.962.848	375.407
DOAS	236,60	236,50	236,60	0,60%	236,20	241,70	238,11	278.867.385	1.171.160
DOCO	10.330,00	10.322,50	10.330,00	6,11%	9.690,00	10.385,00	10.031,92	101.613.363	10.129
DOFER	31,78	31,78	31,80	0,19%	31,74	32,02	31,84	14.385.378	451.764
DOFRB	89,90	89,85	89,90	1,87%	88,25	90,65	89,61	312.543.301	3.487.936
DOGUB	43,78	43,78	43,80	2,82%	40,44	45,98	43,11	39.282.586	911.133
DOHOL	21,52	21,50	21,52	1,03%	21,38	21,78	21,55	184.025.777	8.540.040
DOKTA	25,08	25,08	25,10	-1,18%	25,06	25,38	25,20	4.748.025	188.403
DSTKF	902,50	901,50	902,50	4,21%	866,00	906,00	888,60	313.466.072	352.763
DUNYH	115,10	115,10	115,20	0,44%	113,50	116,40	115,14	26.404.177	229.322
DURDO	4,07	4,05	4,07	4,90%	3,92	4,12	4,02	80.932.226	20.124.853
DURKN	20,36	20,34	20,36	5,66%	19,10	20,50	19,89	69.879.941	3.513.774
DYOBY	15,30	15,30	15,31	1,66%	14,81	15,45	15,01	27.252.322	1.815.325
DZGYO	10,12	10,10	10,12	2,43%	9,81	10,49	10,16	129.938.483	12.793.472
EBEBK	61,60	61,60	61,70	0,33%	61,40	62,05	61,74	9.586.081	155.264
ECILC	124,70	124,70	124,80	2,30%	122,80	125,80	124,59	267.064.996	2.143.519
ECOGR	24,56	24,56	24,58	-0,32%	24,40	24,94	24,62	124.299.101	5.049.376
ECZYT	338,00	337,75	338,00	2,19%	331,25	340,00	336,37	101.180.089	300.802
EDATA	10,28	10,27	10,28	-3,02%	10,23	10,60	10,35	86.462.643	8.351.316
EDIP	38,40	38,38	38,42	-0,93%	38,36	39,20	38,52	17.960.731	466.226
EFOR	22,78	22,76	22,78	0,80%	22,32	22,96	22,78	40.620.408	1.782.815
EGEEN	7.402,50	7.402,50	7.407,50	1,13%	7.335,00	7.435,00	7.387,49	40.897.138	5.536
EGEGY	33,00	32,98	33,00	1,29%	32,34	33,28	32,73	22.173.999	677.390
EGEPO	11,54	11,52	11,54	0,35%	11,40	11,86	11,56	31.451.956	2.719.810
EGGUB	99,45	99,35	99,45	2,16%	97,20	99,95	98,88	54.655.016	552.741
EGPRO	26,54	26,54	26,58	0,53%	26,50	26,90	26,67	12.405.576	465.203
EGSER	3,29	3,28	3,29	1,23%	3,23	3,29	3,27	5.152.600	1.577.435
EKGYO	25,20	25,20	25,22	3,70%	24,38	25,42	25,01	3.312.241.171	132.456.223
EKIZ	130,90	-	-	-2,31%	130,90	130,90	130,90	117.941	901
EKOS	5,93	5,92	5,93	1,37%	5,85	5,93	5,89	31.602.342	5.364.102
EKSUN	5,86	5,85	5,86	2,27%	5,75	5,88	5,81	11.774.500	2.026.922
ELITE	32,62	32,58	32,62	0,31%	32,48	33,02	32,71	19.089.186	583.661
EMKEL	21,40	21,38	21,40	1,33%	21,14	21,56	21,39	66.783.957	3.122.091
EMNIS	167,00	-	-	-0,12%	167,00	167,00	167,00	269.037	1.611
ENDAE	15,50	15,49	15,50	0,00%	15,26	15,58	15,38	26.336.019	1.712.330
ENERY	9,32	9,32	9,34	-2,00%	9,25	9,50	9,33	99.574.435	10.673.006
ENJSA	109,20	109,20	109,30	-0,36%	108,70	110,20	109,56	64.282.359	586.755
ENKAI	96,75	96,75	96,80	0,78%	95,70	97,30	96,51	347.426.263	3.599.992
ENSRI	29,18	29,20	29,24	-2,01%	29,18	29,84	29,48	27.581.397	935.725
ENTRA	11,87	11,86	11,88	0,42%	11,76	12,03	11,90	64.226.256	5.398.020
EPLAS	6,79	6,78	6,79	-1,45%	6,75	6,99	6,81	8.187.429	1.201.530
ERBOS	212,40	212,30	212,50	1,43%	207,50	214,10	211,99	5.497.291	25.932
ERCB	62,20	62,15	62,20	0,32%	61,90	62,40	62,09	34.772.878	560.075
EREGL	29,52	29,50	29,52	0,96%	29,36	29,70	29,52	1.466.822.603	49.688.278
ERSU	17,92	17,91	17,94	-0,22%	17,89	18,10	17,96	1.469.876	81.855
ESCAR	26,78	26,78	26,80	1,13%	26,46	26,88	26,71	30.884.562	1.156.339
ESCOM	3,84	3,84	3,85	1,59%	3,75	3,86	3,80	20.006.762	5.268.838
ESEN	4,10	4,09	4,10	0,49%	4,08	4,16	4,11	130.211.255	31.684.101
ETILR	4,16	4,15	4,16	0,48%	4,13	4,17	4,15	9.195.639	2.216.209
ETYAT	24,60	24,60	24,78	-1,60%	24,22	25,10	24,61	3.649.483	148.309
EUHOL	13,59	-	-	-0,44%	13,59	13,59	13,59	2.887.766	212.492
EUKYO	16,43	16,30	16,43	-0,60%	16,18	16,58	16,38	1.832.677	111.874
EUPWR	41,86	41,86	41,88	2,50%	40,66	42,00	41,30	228.048.067	5.521.323
EUREN	5,47	5,46	5,47	-0,18%	5,42	5,51	5,45	113.082.557	20.741.391
EUYO	17,28	17,29	17,62	-3,19%	17,11	18,15	17,67	1.563.817	88.493
EYGYO	3,41	3,40	3,41	0,00%	3,39	3,46	3,42	7.731.740	2.257.808
FADE	16,00	16,00	16,01	0,76%	15,92	16,15	16,00	3.259.624	203.683
FENER	3,19	3,18	3,19	0,95%	3,17	3,20	3,19	120.439.829	37.794.952
FLAP	9,68	9,67	9,68	-0,21%	9,50	9,80	9,61	3.275.759	340.820
FMIZP	328,00	328,00	328,25	1,31%	324,00	328,75	325,85	9.732.502	29.868
FONET	3,23	3,23	3,24	0,62%	3,22	3,26	3,24	26.270.885	8.110.831
FORMT	3,60	3,59	3,60	0,00%	3,50	3,64	3,56	246.507.068	69.201.822
FORTE	90,20	90,20	90,25	0,22%	89,75	90,65	90,20	30.627.925	339.542
FRIGO	9,42	9,40	9,42	3,52%	9,10	9,44	9,27	71.867.044	7.752.088
FRMPL	38,70	38,66	38,70	-0,31%	38,00	39,20	38,65	162.575.593	4.206.525
FROTO	121,10	121,00	121,10	0,75%	119,90	121,70	120,83	703.098.612	5.818.825
FZLGY	12,27	12,26	12,28	0,33%	12,17	12,33	12,22	30.922.892	2.530.614
GARAN	156,40	156,30	156,40	1,23%	155,10	158,00	156,51	2.164.675.663	13.831.335
GARFA	28,96	28,94	28,96	0,00%	28,70	29,08	28,84	10.807.853	374.724
GATEG	354,50	-	-	4,26%	354,50	354,50	354,50	287.500	811
GEDIK	6,24	6,24	6,25	1,30%	6,18	6,29	6,24	31.128.662	4.987.383
GEDZA	30,24	30,22	30,26	0,93%	30,00	30,40	30,20	8.415.014	278.654
GENIL	8,21	8,20	8,21	-0,24%	8,19	8,37	8,25	125.559.969	15.221.217
GENTS	10,31	10,30	10,31	0,59%	10,13	10,46	10,28	45.127.921	4.388.810
GEREL	26,12	26,12	-	9,93%	25,00	26,12	25,87	300.045.235	11.598.937
GESAN	57,50	57,45	57,50	1,68%	56,75	57,55	57,23	94.044.563	1.643.249
GIPTA	61,95	61,90	61,95	-0,08%	61,60	63,70	62,43	102.625.619	1.643.974
GLBMD	13,27	13,36	13,40	-3,49%	13,08	13,80	13,52	2.877.315	212.789
GLCVY	75,35	75,30	75,35	0,67%	74,60	75,60	75,15	12.615.102	167.876
GLRMK	188,40	188,40	188,60	0,53%	187,90	190,50	189,11	95.422.801	504.587
GLRYH	4,54	4,54	4,56	0,00%	4,54	4,60	4,57	14.954.278	3.273.459
GLYHO	15,52	15,53	15,54	0,91%	15,33	15,54	15,46	14.163.444	916.323
GMTAS	26,30	26,28	26,30	-2,01%	26,14	27,02	26,45	22.584.186	853.704
GOKNR	22,10	22,10	22,12	1,01%	21,96	22,18	22,09	40.923.768	1.852.481
GOLTS	367,00	367,00	367,50	0,34%	364,75	368,00	365,68	14.486.224	39.615
GOODY	16,06	16,04	16,06	0,88%	15,92	16,14	16,05	7.684.793	478.839
GOZDE	27,34	27,34	27,36	1,86%	26,86	27,42	27,24	29.506.320	1.083.291
GRNYO	18,07	18,06	18,07	3,26%	17,26	18,29	17,80	9.921.954	557.384
GRSEL	368,00	368,00	368,25	1,10%	363,50	369,00	366,34	30.092.117	82.142
GRTHO	262,50	262,50	263,00	3,24%	255,50	266,50	262,46	188.114.807	716.744
GSDDE	10,33	10,32	10,33	1,08%	10,15	10,39	10,29	6.008.160	583.862
GSDHO	5,19	5,18	5,19	1,96%	5,10	5,19	5,15	11.259.931	2.188.585
GSRAY	1,18	1,18	1,19	0,00%	1,18	1,19	1,19	71.631.887	60.359.503
GUBRF	553,00	553,00	553,50	1,84%	541,50	566,50	555,17	869.038.707	1.565.359
GUNDG	263,75	263,75	264,25	-1,22%	254,00	268,25	262,23	145.825.919	556.097
GWIND	27,12	27,10	27,12	1,35%	26,68	27,12	26,89	54.034.245	2.009.137
GZNMI	53,40	53,35	53,45	4,60%	51,10	54,60	52,81	187.663.478	3.553.486
HALKB	46,74	46,72	46,74	1,61%	46,16	47,26	46,89	1.667.708.879	35.568.468
HATEK	15,66	15,65	15,67	1,56%	15,36	15,73	15,55	14.834.749	953.784
HATSN	41,14	41,10	41,14	0,29%	40,98	41,76	41,15	29.659.368	720.687
HDFGS	3,53	3,52	3,53	0,28%	3,48	3,59	3,54	170.536.513	48.182.570
HEDEF	80,40	80,35	80,45	2,62%	77,45	82,10	79,76	378.022.333	4.739.266
HEKTS	3,48	3,47	3,48	2,96%	3,38	3,51	3,46	441.579.072	127.724.380
HKTM	13,50	13,49	13,50	1,43%	13,24	13,65	13,40	30.847.885	2.301.991
HLGYO	4,61	4,60	4,61	0,66%	4,57	4,65	4,62	82.531.534	17.877.785
HOROZ	64,00	64,00	64,05	0,39%	63,55	64,80	64,09	26.373.354	411.525
HRKET	87,10	87,10	87,15	1,22%	86,20	87,40	86,91	17.700.377	203.657
HTTBT	44,44	44,44	44,50	0,23%	44,32	44,60	44,43	8.007.758	180.245
HUBVC	4,08	4,07	4,08	-0,24%	4,02	4,26	4,15	16.280.125	3.926.243
HUNER	3,44	3,43	3,44	2,08%	3,38	3,44	3,42	26.037.239	7.614.771
HURGZ	5,62	5,61	5,62	0,90%	5,58	5,66	5,62	11.831.020	2.105.089
ICBCT	14,38	14,38	14,40	0,70%	14,30	14,44	14,37	7.330.753	510.129
ICUGS	2,71	2,70	2,71	-0,73%	2,68	2,73	2,71	21.711.585	8.019.333
IDGYO	4,28	4,28	4,29	0,94%	4,22	4,37	4,30	4.055.581	943.898
IEYHO	78,65	78,65	78,70	0,90%	78,35	79,00	78,68	459.930.260	5.845.624
IHAAS	44,76	44,70	44,76	1,54%	42,92	45,58	44,36	107.614.693	2.426.180
IHEVA	2,36	2,35	2,36	0,43%	2,34	2,37	2,35	669.472	285.147
IHGZT	1,57	1,56	1,57	0,64%	1,56	1,57	1,56	2.907.254	1.859.503
IHLAS	2,33	2,32	2,33	1,30%	2,31	2,34	2,32	80.608.817	34.685.924
IHLGM	2,06	2,05	2,06	0,98%	2,04	2,07	2,05	15.795.048	7.692.743
IHYAY	1,94	1,93	1,94	1,04%	1,92	1,94	1,93	4.632.492	2.398.601
IMASM	4,68	4,68	4,69	1,30%	4,62	4,72	4,68	77.379.299	16.539.268
INDES	8,32	8,31	8,32	0,97%	8,22	8,33	8,27	16.211.819	1.960.063
INFO	4,25	4,24	4,25	0,47%	4,23	4,30	4,25	46.764.033	10.993.647
INGRM	428,25	428,25	429,00	0,82%	423,75	431,75	427,93	2.863.696	6.692
INTEK	275,25	-	-	0,09%	275,25	275,25	275,25	276.626	1.005
INTEM	419,00	419,00	419,25	6,08%	371,75	420,75	406,96	49.904.126	122.628
INVEO	9,84	9,84	9,85	1,03%	9,70	9,97	9,85	63.024.117	6.399.279
INVES	233,80	233,40	233,90	0,13%	232,30	236,20	233,65	4.770.375	20.417
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,30	-	-	0,97%	83,30	83,30	83,30	162.268	1.948
ISBTR	440.000,00	-	-	0,00%	440.000,00	440.000,00	440.000,00	440.000	1
ISCTR	17,32	17,31	17,32	1,11%	17,13	17,39	17,27	6.372.795.548	369.059.845
ISDMR	46,28	46,24	46,28	-0,22%	45,74	46,86	46,30	70.706.669	1.527.094
ISFIN	20,52	20,52	20,54	2,60%	20,04	20,60	20,36	17.642.776	866.746
ISGSY	88,80	88,65	88,80	-0,22%	88,40	90,00	89,04	33.322.353	374.246
ISGYO	22,28	22,26	22,28	-1,76%	22,24	22,68	22,37	83.345.963	3.725.498
ISKPL	12,31	12,29	12,31	2,33%	11,99	12,51	12,26	125.452.774	10.233.202
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	48,12	48,10	48,14	0,17%	48,00	48,50	48,25	104.688.603	2.169.619
ISSEN	7,79	7,79	7,80	1,17%	7,70	7,83	7,79	4.664.058	598.722
ISYAT	9,29	9,29	9,30	0,43%	9,25	9,35	9,31	4.869.354	522.844
IZENR	9,63	9,63	9,64	-0,10%	9,59	9,70	9,62	78.608.234	8.167.703
IZFAS	54,90	54,85	54,90	-0,09%	54,65	55,45	55,00	64.095.888	1.165.308
IZINV	66,00	65,85	66,00	0,00%	65,40	66,65	65,84	6.193.145	94.058
IZMDC	7,77	7,76	7,77	0,26%	7,73	7,79	7,76	15.460.851	1.992.937
JANTS	20,14	20,12	20,14	0,50%	20,08	20,44	20,17	29.367.495	1.456.216
KAPLM	399,75	400,00	400,50	-0,06%	397,00	406,00	401,29	11.998.454	29.900
KAREL	9,87	9,87	9,88	-0,60%	9,80	10,05	9,88	49.040.092	4.964.031
KARSN	10,46	10,45	10,46	1,75%	10,32	10,48	10,40	64.310.993	6.182.153
KARTN	83,35	83,30	83,35	0,60%	82,45	83,95	83,00	5.945.740	71.639
KATMR	2,89	2,89	2,90	1,40%	2,85	2,91	2,89	172.779.735	59.700.783
KAYSE	5,30	5,29	5,30	-1,67%	5,28	5,55	5,42	129.704.230	23.938.706
KBORU	19,84	19,82	19,84	6,10%	18,55	19,98	19,39	310.773.684	16.027.675
KCAER	11,65	11,63	11,65	1,13%	11,54	11,74	11,66	84.320.911	7.229.750
KCHOL	213,50	213,50	213,60	2,94%	209,20	214,30	211,82	5.972.492.208	28.195.501
KENT	611,00	-	-	-0,08%	611,00	611,00	611,00	1.011.816	1.656
KERVN	2,07	-	-	0,00%	2,07	2,07	2,07	95.435	46.104
KFEIN	10,37	10,36	10,37	0,68%	10,12	10,45	10,30	42.678.076	4.141.737
KGYO	7,20	7,19	7,20	-2,04%	7,19	7,38	7,25	17.676.475	2.437.812
KIMMR	16,28	16,25	16,27	0,80%	16,14	16,50	16,32	6.514.495	399.188
KLGYO	7,15	7,14	7,15	3,03%	6,96	7,19	7,13	174.310.908	24.450.550
KLKIM	42,24	42,24	42,28	0,05%	42,06	42,62	42,32	30.425.458	718.944
KLMSN	30,78	30,72	30,76	0,85%	30,54	31,04	30,80	12.487.077	405.425
KLNMA	9,10	-	-	0,00%	9,10	9,10	9,10	360.105	39.572
KLRHO	467,25	-	467,25	-9,97%	467,25	480,00	470,37	615.032.323	1.307.552
KLSER	28,94	28,94	28,96	-0,07%	28,80	29,12	28,92	13.538.991	468.216
KLSYN	8,15	8,14	8,15	1,88%	7,97	8,70	8,27	90.239.582	10.912.069
KLYPV	68,20	68,15	68,20	2,25%	66,85	68,60	67,84	111.528.151	1.643.887
KMPUR	15,84	15,84	15,86	1,41%	15,72	15,90	15,81	9.811.483	620.562
KNFRT	13,00	13,00	13,01	0,54%	12,91	13,25	13,11	28.069.818	2.141.764
KOCMT	2,78	2,77	2,78	1,46%	2,74	2,78	2,76	29.016.305	10.512.289
KONKA	16,70	16,68	16,72	0,66%	16,39	16,84	16,62	19.139.094	1.151.686
KONTR	10,91	10,91	10,92	4,00%	10,52	11,08	10,85	1.131.112.159	104.273.891
KONYA	4.520,00	4.515,00	4.520,00	0,50%	4.495,00	4.520,00	4.509,18	18.244.123	4.046
KOPOL	6,22	6,21	6,22	6,87%	5,82	6,34	6,17	101.971.750	16.525.504
KORDS	55,65	55,60	55,65	1,74%	54,75	55,70	55,28	17.930.695	324.354
KOTON	16,87	16,85	16,87	1,32%	16,70	16,87	16,78	13.406.314	798.901
KRDMA	29,24	29,24	29,28	-0,14%	29,10	29,50	29,29	43.526.107	1.486.153
KRDMB	35,78	35,78	35,84	0,90%	34,90	35,96	35,37	24.044.486	679.803
KRDMD	30,98	30,96	30,98	-0,32%	30,80	31,24	31,03	540.653.988	17.423.228
KRGYO	3,24	3,23	3,24	0,00%	3,21	3,31	3,26	24.762.991	7.606.680
KRONT	15,99	15,96	15,97	-0,68%	15,92	16,30	16,11	12.846.134	797.568
KRPLS	9,04	9,04	9,05	-1,20%	9,01	9,22	9,07	12.718.851	1.402.798
KRSTL	12,08	12,07	12,08	0,42%	11,93	12,15	12,06	16.396.690	1.359.325
KRTEK	27,36	27,36	27,38	-0,15%	27,28	27,78	27,42	3.799.319	138.549
KRVGD	3,08	3,07	3,08	1,32%	3,01	3,10	3,05	14.426.715	4.725.334
KSTUR	3.725,00	-	-	0,00%	3.725,00	3.725,00	3.725,00	1.378.250	370
KTLEV	42,46	42,44	42,46	2,91%	41,44	42,50	42,01	910.236.075	21.667.799
KTSKR	78,60	78,50	78,60	2,08%	76,75	78,80	77,89	23.469.512	301.332
KUTPO	111,80	111,60	111,80	0,18%	110,90	112,30	111,37	8.596.013	77.185
KUVVA	117,00	-	-	0,00%	117,00	117,00	117,00	131.859	1.127
KUYAS	63,00	63,00	63,05	0,64%	62,70	63,70	63,19	176.605.702	2.794.799
KZBGY	13,27	13,27	13,28	0,08%	13,18	13,40	13,29	39.850.980	2.999.072
KZGYO	26,30	26,28	26,30	1,15%	26,16	26,48	26,29	11.371.614	432.585
LIDER	75,30	75,25	75,35	-3,46%	75,25	78,35	76,46	49.171.480	643.087
LIDFA	3,11	3,10	3,11	0,65%	3,07	3,13	3,10	9.322.743	3.009.289
LILAK	31,84	31,82	31,84	0,70%	31,54	32,34	31,93	107.961.641	3.380.722
LINK	245,60	245,60	245,80	2,33%	240,40	245,80	243,32	75.673.142	311.005
LKMNH	17,34	17,31	17,34	2,12%	17,03	17,38	17,19	11.372.023	661.758
LMKDC	31,72	31,72	31,76	1,34%	31,34	31,78	31,56	38.178.577	1.209.637
LOGO	155,50	155,50	155,60	0,19%	155,00	156,40	155,69	26.869.145	172.582
LRSHO	4,11	4,10	4,11	0,98%	4,07	4,12	4,09	49.604.416	12.120.037
LUKSK	111,10	111,10	111,20	-0,27%	110,80	113,50	111,91	10.125.832	90.481
LYDHO	180,80	180,80	180,90	-1,95%	180,30	185,60	182,28	47.845.226	262.477
LYDYE	14.357,50	14.357,50	14.380,00	-0,31%	14.300,00	14.500,00	14.373,78	20.726.988	1.442
MAALT	1.005,00	1.005,00	1.006,00	0,30%	997,00	1.009,00	1.001,76	17.996.568	17.965
MACKO	27,54	27,54	27,58	-0,43%	27,38	27,84	27,57	7.238.093	262.581
MAGEN	45,88	45,88	45,94	0,88%	44,30	46,36	45,10	198.762.634	4.407.440
MAKIM	16,66	16,65	16,66	1,40%	16,41	16,70	16,58	5.619.343	338.854
MAKTK	17,29	17,28	17,29	4,47%	16,55	17,37	17,18	102.504.068	5.965.137
MANAS	12,15	12,14	12,15	2,10%	11,71	12,52	12,25	333.726.864	27.234.168
MARBL	13,57	13,55	13,57	0,52%	13,52	13,63	13,56	8.809.267	649.819
MARKA	37,72	37,70	37,74	-0,74%	36,56	38,78	37,60	24.263.164	645.270
MARMR	2,96	2,95	2,96	7,25%	2,75	2,99	2,92	616.094.273	211.255.754
MARTI	3,00	3,00	3,01	3,09%	2,92	3,05	2,98	95.319.612	32.031.328
MAVI	49,12	49,12	49,14	-1,17%	49,06	49,88	49,32	165.117.809	3.347.825
MEDTR	30,02	30,02	30,04	0,27%	29,94	30,12	30,02	5.534.729	184.374
MEGAP	2,85	-	-	0,00%	2,85	2,85	2,85	526.486	184.732
MEGMT	68,05	68,05	68,10	0,29%	67,75	69,20	68,24	260.689.774	3.820.064
MEKAG	4,93	4,92	4,93	0,00%	4,83	4,96	4,90	22.410.546	4.571.707
MEPET	24,56	24,54	24,56	0,16%	23,76	24,68	24,35	5.889.294	241.911
MERCN	20,28	20,26	20,28	6,74%	18,97	20,52	19,96	249.421.866	12.493.276
MERIT	17,82	17,80	17,82	0,39%	17,68	17,99	17,78	22.969.894	1.291.993
MERKO	17,02	17,02	17,03	-0,87%	16,87	17,38	17,04	90.249.521	5.296.239
METRO	5,85	5,85	5,86	-1,18%	5,71	6,06	5,89	57.124.826	9.700.603
MEYSU	14,05	14,04	14,05	0,36%	13,90	14,36	14,13	322.838.463	22.847.484
MGROS	665,50	665,00	665,50	-1,26%	663,50	682,00	672,12	1.510.297.723	2.247.055
MHRGY	3,77	3,77	3,78	0,27%	3,74	3,79	3,77	4.967.261	1.317.940
MIATK	38,36	38,34	38,36	1,00%	38,00	38,88	38,53	310.096.799	8.047.530
MMCAS	120,10	-	-	2,21%	120,10	120,10	120,10	72.901	607
MNDRS	15,41	15,39	15,41	0,98%	15,12	15,42	15,30	22.041.555	1.440.948
MNDTR	6,83	6,82	6,83	1,04%	6,76	6,84	6,81	6.213.438	912.926
MOBTL	11,18	11,17	11,18	4,49%	10,70	11,30	11,05	73.078.748	6.614.615
MOGAN	9,10	9,09	9,10	1,11%	9,01	9,12	9,06	17.542.325	1.936.454
MOPAS	58,80	58,80	58,90	0,60%	58,25	59,45	58,93	93.667.940	1.589.368
MPARK	464,25	464,25	464,75	0,22%	463,25	466,00	464,49	33.579.206	72.293
MRGYO	2,84	2,84	2,85	1,43%	2,80	2,87	2,84	64.988.512	22.885.326
MRSHL	1.583,00	1.582,00	1.583,00	0,83%	1.570,00	1.586,00	1.579,27	10.142.059	6.422
MSGYO	6,12	6,11	6,12	0,33%	6,07	6,13	6,10	1.507.117	247.037
MTRKS	22,82	22,80	22,82	1,60%	22,54	22,88	22,76	7.790.608	342.310
MTRYO	11,01	11,00	11,01	-1,26%	10,95	11,25	11,13	2.016.302	181.158
MZHLD	6,78	6,76	6,78	-1,17%	6,73	6,98	6,78	2.201.572	324.857
NATEN	8,47	8,46	8,47	0,71%	8,41	8,54	8,49	40.346.543	4.754.498
NETAS	64,15	64,05	64,15	0,00%	64,00	64,80	64,28	9.425.010	146.625
NETCD	81,40	81,40	-	10,00%	81,40	81,40	81,40	406.845.503	4.998.102
NIBAS	4,87	4,87	-	9,93%	4,74	4,87	4,85	49.629.793	10.231.193
NTGAZ	11,58	11,57	11,58	0,17%	11,48	11,60	11,53	14.150.856	1.227.315
NTHOL	48,64	48,60	48,64	-0,69%	48,32	49,08	48,66	18.531.805	380.884
NUGYO	10,55	10,53	10,55	-0,38%	10,48	10,70	10,59	14.384.022	1.358.233
NUHCM	241,40	241,40	241,60	0,17%	240,00	246,00	242,53	36.083.974	148.779
OBAMS	7,89	7,88	7,89	2,87%	7,68	7,91	7,79	133.700.235	17.160.186
OBASE	40,10	40,06	40,10	-1,23%	39,76	41,28	40,48	8.671.140	214.214
ODAS	6,03	6,02	6,03	0,33%	5,96	6,07	6,02	99.287.702	16.481.942
ODINE	365,00	365,00	365,50	5,80%	345,75	368,50	358,50	159.631.235	445.270
OFSYM	73,95	73,95	74,00	-1,79%	73,90	75,70	74,64	43.438.464	581.993
ONCSM	318,00	318,00	-	9,94%	289,00	318,00	311,17	392.868.655	1.262.560
ONRYT	73,05	73,00	73,05	0,48%	72,50	74,95	73,02	69.319.160	949.361
ORCAY	3,86	3,85	3,86	1,58%	3,76	3,90	3,83	9.434.383	2.460.837
ORGE	70,65	70,70	70,75	0,43%	70,40	70,85	70,63	11.543.695	163.440
ORMA	166,10	-	-	-0,36%	166,10	166,10	166,10	135.372	815
OSMEN	8,44	8,44	8,46	0,60%	8,41	8,52	8,47	4.018.221	474.429
OSTIM	3,16	3,16	3,17	2,27%	3,11	3,17	3,14	24.676.662	7.859.597
OTKAR	447,75	447,25	447,75	0,84%	444,00	448,50	446,38	98.191.752	219.974
OTTO	339,50	339,50	339,75	2,18%	332,25	341,25	336,24	74.185.369	220.634
OYAKC	26,96	26,96	26,98	2,74%	26,24	27,02	26,69	269.068.898	10.080.949
OYAYO	57,75	57,70	57,75	8,96%	52,15	57,75	55,10	14.946.559	271.275
OYLUM	8,36	8,33	8,36	0,60%	8,20	8,41	8,33	2.718.959	326.363
OYYAT	52,30	52,20	52,35	-0,57%	52,10	52,75	52,32	2.573.847	49.197
OZATD	172,80	172,70	172,90	2,25%	167,10	175,00	171,32	165.485.404	965.926
OZGYO	2,16	2,16	2,17	0,47%	2,15	2,18	2,16	7.539.469	3.484.003
OZKGY	14,91	14,90	14,91	0,54%	14,85	14,97	14,91	24.989.915	1.675.749
OZRDN	19,10	19,02	19,10	-4,07%	17,92	20,00	19,16	16.047.797	837.644
OZSUB	20,86	20,86	20,88	0,87%	20,68	21,06	20,87	10.437.818	500.084
OZYSR	53,70	53,55	53,70	1,32%	52,00	55,25	53,62	43.803.888	816.961
PAGYO	94,05	93,95	94,10	0,16%	93,55	94,85	94,24	3.358.476	35.637
PAHOL	1,69	1,68	1,69	1,20%	1,67	1,70	1,69	253.216.140	150.267.610
PAMEL	91,65	91,45	91,65	0,00%	90,30	93,40	91,18	4.871.422	53.425
PAPIL	18,21	18,21	18,22	-0,11%	18,06	18,38	18,17	78.479.364	4.319.032
PARSN	100,80	100,80	100,90	0,20%	100,50	102,10	101,31	11.435.725	112.879
PASEU	139,50	139,40	139,50	-3,39%	138,20	143,00	139,87	209.019.544	1.494.369
PATEK	20,50	20,48	20,50	0,29%	20,30	20,72	20,48	151.644.782	7.405.093
PCILT	23,40	23,36	23,40	-0,85%	23,36	23,88	23,54	7.111.079	302.033
PEKGY	11,70	11,69	11,70	4,09%	11,32	11,82	11,60	1.257.285.320	108.356.937
PENGD	9,28	9,27	9,28	0,98%	9,16	9,33	9,24	16.675.769	1.805.350
PENTA	14,51	14,49	14,51	0,42%	14,39	14,60	14,47	11.489.650	794.194
PETKM	18,88	18,88	18,89	0,69%	18,80	18,96	18,87	375.793.105	19.914.050
PETUN	13,15	13,14	13,15	1,08%	13,00	13,25	13,11	8.510.660	649.150
PGSUS	211,80	211,80	211,90	2,32%	208,20	212,40	210,03	3.870.819.219	18.429.881
PINSU	11,38	11,37	11,38	0,71%	11,30	11,42	11,36	11.344.999	998.785
PKART	73,00	72,95	73,00	2,24%	71,40	73,10	72,56	5.832.059	80.378
PKENT	165,00	165,00	165,10	2,04%	161,70	169,00	164,96	78.358.376	475.006
PLTUR	25,16	25,16	25,18	0,48%	24,44	26,12	25,40	179.286.478	7.057.435
PNLSN	42,82	42,88	42,94	0,52%	42,60	43,68	42,88	12.993.387	303.008
PNSUT	12,52	12,50	12,52	-0,08%	12,35	12,67	12,54	12.916.684	1.029.842
POLHO	17,75	17,75	17,76	2,42%	17,36	17,77	17,61	27.344.798	1.552.753
POLTK	6.292,50	6.290,00	6.292,50	0,12%	6.270,00	6.327,50	6.293,75	34.017.708	5.405
PRDGS	7,29	7,29	7,30	-2,02%	7,28	7,50	7,38	23.934.187	3.243.084
PRKAB	59,45	59,45	59,50	-3,25%	58,90	61,00	59,65	173.591.420	2.910.266
PRKME	21,12	21,12	21,14	0,38%	21,00	21,18	21,08	20.919.292	992.352
PRZMA	11,20	11,20	11,22	0,00%	10,75	11,55	11,05	6.185.790	559.781
PSDTC	130,70	130,50	130,70	-1,73%	130,00	133,10	130,64	6.272.547	48.013
PSGYO	2,64	2,64	2,65	3,94%	2,55	2,69	2,63	478.679.618	182.061.175
QNBFK	55,70	-	-	0,54%	55,70	55,70	55,70	58.485	1.050
QNBTR	284,75	-	-	1,70%	284,75	284,75	284,75	893.546	3.138
QUAGR	2,90	2,89	2,90	1,75%	2,83	2,92	2,88	188.395.959	65.359.840
RALYH	176,00	176,00	176,20	0,57%	174,00	178,40	176,15	33.929.688	192.616
RAYSG	230,50	230,40	230,50	1,01%	227,70	233,70	230,42	31.503.632	136.722
REEDR	6,87	6,87	6,88	0,59%	6,86	6,91	6,88	34.043.760	4.949.317
RGYAS	156,90	156,90	157,00	0,13%	156,00	157,90	157,24	43.201.569	274.751
RNPOL	50,15	50,15	50,65	6,16%	46,92	51,95	49,68	23.455.625	472.144
RODRG	22,18	22,14	22,16	-0,89%	22,02	22,60	22,13	4.710.104	212.832
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,98	3,97	3,98	-0,50%	3,97	4,03	3,99	24.815.802	6.214.400
RUBNS	33,18	33,20	33,24	-8,80%	33,06	36,00	34,12	130.895.666	3.836.711
RUZYE	12,62	12,61	12,62	0,08%	12,51	12,75	12,61	33.209.282	2.634.081
RYGYO	30,66	30,62	30,66	0,13%	30,58	30,98	30,74	18.799.894	611.629
RYSAS	18,75	18,74	18,75	-0,53%	18,49	19,17	18,83	96.111.231	5.104.791
SAFKR	28,44	28,42	28,44	0,78%	28,16	28,48	28,37	47.531.279	1.675.534
SAHOL	106,10	106,10	106,20	2,12%	104,30	106,70	105,75	2.282.873.003	21.586.591
SAMAT	6,39	6,39	6,40	-0,16%	6,21	6,47	6,32	6.328.607	1.000.959
SANEL	41,50	41,52	41,98	-1,71%	40,58	43,02	41,72	7.439.713	178.318
SANFM	7,28	7,28	7,29	0,28%	7,26	7,33	7,29	11.795.974	1.618.435
SANKO	22,36	22,36	22,38	0,27%	22,32	22,82	22,38	3.834.376	171.342
SARKY	40,22	40,20	40,22	-3,64%	40,10	41,54	40,38	401.862.775	9.953.204
SASA	2,60	2,59	2,60	2,36%	2,54	2,60	2,57	2.223.293.045	864.480.199
SAYAS	46,64	46,56	46,64	2,73%	45,12	47,84	46,89	49.102.949	1.047.101
SDTTR	191,40	191,30	191,40	0,21%	190,30	191,90	191,00	32.195.553	168.564
SEGMN	48,28	48,28	48,30	-0,33%	47,12	48,50	47,83	136.827.116	2.860.951
SEGYO	5,58	5,57	5,58	0,18%	5,38	5,94	5,71	143.786.102	25.188.133
SEKFK	9,50	9,48	9,49	-0,42%	9,36	9,54	9,46	4.624.645	488.706
SEKUR	4,97	4,89	4,97	-0,40%	4,80	5,00	4,92	4.725.030	961.100
SELEC	88,75	88,75	88,80	0,74%	87,75	90,10	89,19	109.377.056	1.226.353
SELVA	2,57	2,56	2,57	2,80%	2,48	2,59	2,55	71.561.957	28.103.789
SERNT	8,84	8,78	8,80	3,39%	8,54	8,87	8,73	48.575.205	5.565.844
SEYKM	5,67	5,60	5,67	5,00%	5,32	5,68	5,58	10.827.628	1.939.163
SILVR	2,85	2,84	2,85	0,35%	2,82	2,87	2,85	1.876.377	659.087
SISE	48,10	48,10	48,12	0,88%	47,78	48,34	48,06	1.626.789.399	33.851.323
SKBNK	10,37	10,37	10,38	2,27%	10,23	10,50	10,37	240.945.260	23.231.497
SKTAS	3,86	3,85	3,86	0,52%	3,80	3,87	3,84	12.445.323	3.242.758
SKYLP	348,50	347,00	348,50	4,11%	335,50	361,00	349,98	29.366.099	83.909
SKYMD	12,43	12,43	12,44	1,55%	12,24	12,55	12,37	22.447.267	1.815.136
SMART	28,88	28,88	-	9,98%	27,64	28,88	28,82	75.372.627	2.615.634
SMRTG	8,31	8,30	8,32	3,75%	8,06	8,40	8,30	131.788.534	15.886.694
SMRVA	64,10	64,05	64,10	-0,39%	63,65	64,65	64,11	80.167.112	1.250.515
SNGYO	5,11	5,11	5,12	1,39%	5,05	5,16	5,12	46.973.166	9.174.406
SNICA	4,68	4,68	4,69	2,18%	4,56	4,75	4,69	114.516.169	24.407.698
SNPAM	23,98	-	-	0,76%	23,98	23,98	23,98	51.989	2.168
SODSN	11,94	-	-	-0,08%	11,94	11,94	11,94	591.412	49.532
SOKE	13,21	13,20	13,21	-0,38%	12,90	13,33	13,21	9.636.777	729.634
SOKM	66,40	66,40	66,45	1,61%	65,40	67,10	66,35	180.983.978	2.727.686
SONME	162,60	162,00	162,60	4,84%	155,40	162,80	160,08	4.895.179	30.579
SRVGY	3,48	3,48	3,49	0,87%	3,44	3,51	3,48	44.322.694	12.753.960
SUMAS	286,00	-	-	-2,05%	286,00	286,00	286,00	150.722	527
SUNTK	40,22	40,18	40,22	0,15%	40,08	40,40	40,21	7.749.598	192.714
SURGY	56,05	56,05	56,10	-0,71%	56,00	57,50	56,70	119.721.544	2.111.357
SUWEN	9,08	9,07	9,08	-0,87%	9,07	9,30	9,15	25.066.561	2.740.584
TABGD	260,50	260,25	260,50	-0,19%	258,75	262,00	259,83	51.867.533	199.619
TARKM	418,75	418,75	419,50	0,06%	416,25	422,50	418,24	37.631.498	89.975
TATEN	10,18	10,17	10,18	0,79%	10,10	10,24	10,16	45.772.594	4.505.717
TATGD	14,24	14,24	14,25	0,71%	14,13	14,28	14,21	7.147.805	502.945
TAVHL	354,25	354,25	354,50	-0,21%	350,25	361,25	354,18	544.443.446	1.537.187
TBORG	175,80	175,80	176,00	0,69%	174,20	176,80	175,35	15.066.306	85.921
TCELL	121,60	121,60	121,70	-0,41%	121,10	122,80	122,00	1.444.308.933	11.838.906
TCKRC	88,35	88,30	88,35	-0,73%	88,15	90,05	88,97	43.717.450	491.358
TDGYO	27,14	27,12	27,14	4,30%	25,80	27,40	26,90	18.917.002	703.291
TEHOL	13,79	13,78	13,79	-0,29%	13,75	13,90	13,79	282.702.815	20.496.842
TEKTU	10,42	10,41	10,42	3,17%	10,10	10,58	10,39	96.083.346	9.249.305
TERA	223,50	223,30	223,50	2,52%	218,70	224,60	220,83	404.738.074	1.832.847
TEZOL	14,00	13,98	14,00	-0,85%	13,92	14,07	13,97	20.608.472	1.474.729
TGSAS	160,80	160,80	160,90	-0,37%	159,00	163,50	161,37	13.100.274	81.183
THYAO	333,50	333,25	333,50	0,76%	331,00	334,25	332,53	6.419.275.917	19.304.511
TKFEN	84,00	83,95	84,00	0,90%	82,75	85,80	84,19	335.169.193	3.981.129
TKNSA	24,98	24,94	24,98	0,89%	24,78	25,16	24,95	18.481.757	740.893
TLMAN	100,40	100,30	100,40	0,50%	99,90	101,10	100,29	6.026.996	60.098
TMPOL	428,25	427,75	428,50	0,29%	422,00	442,25	430,95	43.276.329	100.422
TMSN	116,20	116,10	116,20	0,43%	115,50	117,90	116,22	56.714.733	488.005
TNZTP	27,10	27,08	27,10	3,20%	25,86	27,30	26,61	96.096.136	3.610.797
TOASO	318,00	317,75	318,00	0,87%	312,75	319,25	316,39	650.480.225	2.055.960
TRALT	52,75	52,75	52,80	-0,94%	52,65	54,40	53,58	2.662.239.803	49.686.797
TRCAS	53,35	53,35	53,50	-0,28%	53,10	55,55	53,69	33.855.877	630.639
TRENJ	107,30	107,20	107,30	1,04%	106,70	111,80	109,58	246.192.375	2.246.749
TRGYO	84,45	84,35	84,45	0,42%	84,10	84,75	84,43	36.009.276	426.483
TRHOL	743,00	742,50	743,00	0,07%	742,00	760,50	750,26	36.325.554	48.417
TRILC	18,60	18,58	18,60	0,98%	18,41	18,65	18,52	28.410.606	1.534.061
TRMET	138,10	138,00	138,10	0,07%	137,50	142,20	139,96	485.909.283	3.471.737
TSGYO	7,84	7,83	7,84	1,29%	7,60	7,91	7,81	9.251.323	1.184.154
TSKB	13,70	13,70	13,71	0,81%	13,57	13,74	13,67	264.752.354	19.363.813
TSPOR	1,09	1,09	1,10	0,00%	1,07	1,10	1,09	344.032.711	316.248.373
TTKOM	68,05	68,00	68,05	-0,15%	67,65	68,45	68,09	505.153.844	7.419.086
TTRAK	554,50	554,00	554,50	1,74%	545,00	558,00	551,25	140.355.181	254.613
TUCLK	5,20	5,19	5,20	-0,95%	5,14	5,28	5,19	41.869.385	8.064.891
TUKAS	2,85	2,84	2,85	0,71%	2,83	2,86	2,84	124.735.859	43.853.818
TUPRS	218,90	218,80	218,90	1,39%	216,10	219,80	217,99	2.578.263.673	11.827.390
TUREX	7,72	7,72	7,73	0,65%	7,68	7,75	7,71	33.911.389	4.398.840
TURGG	28,44	28,40	28,44	0,14%	28,20	28,76	28,36	4.352.871	153.506
TURSG	12,48	12,47	12,48	-1,27%	12,42	12,78	12,55	376.480.619	29.991.357
UCAYM	32,80	32,80	32,82	1,86%	31,98	34,66	33,37	798.224.227	23.922.866
UFUK	1.543,00	1.543,00	1.545,00	1,65%	1.509,00	1.550,00	1.534,66	6.586.780	4.292
ULAS	31,38	31,20	31,38	-0,95%	31,14	31,68	31,32	5.417.614	172.990
ULKER	137,20	137,20	137,30	1,78%	135,40	138,00	137,10	590.711.322	4.308.637
ULUFA	4,13	4,12	4,13	0,00%	4,07	4,17	4,11	38.512.937	9.370.364
ULUSE	201,50	201,20	201,60	2,28%	198,40	204,30	200,47	12.290.652	61.308
ULUUN	7,50	7,48	7,49	0,67%	7,43	7,51	7,46	11.575.598	1.551.023
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,41	17,39	17,41	-0,29%	17,18	17,58	17,38	32.312.582	1.859.558
USAK	1,83	1,82	1,83	1,67%	1,80	1,84	1,82	115.398.030	63.489.207
VAKBN	39,48	39,48	39,50	5,62%	37,42	39,92	39,25	1.599.137.821	40.743.853
VAKFA	14,19	14,18	14,19	0,64%	14,09	14,40	14,26	229.227.201	16.077.902
VAKFN	2,09	2,08	2,09	1,95%	2,06	2,09	2,08	34.628.022	16.680.326
VAKKO	67,55	67,55	67,60	-0,30%	66,85	68,75	67,50	12.196.992	180.694
VANGD	67,40	67,35	67,40	7,41%	61,50	68,20	66,06	24.629.743	372.822
VBTYZ	21,68	21,68	21,70	-1,90%	21,10	22,20	21,55	75.146.784	3.487.481
VERTU	42,40	42,38	42,42	0,90%	42,26	42,52	42,38	15.017.694	354.328
VERUS	262,50	262,25	262,75	0,19%	260,25	264,50	261,63	7.390.041	28.246
VESBE	8,54	8,53	8,54	1,67%	8,41	8,55	8,49	26.305.463	3.097.747
VESTL	32,32	32,30	32,32	2,15%	31,64	32,32	32,01	85.981.913	2.686.305
VKFYO	42,82	42,82	42,90	-3,03%	42,52	43,58	42,96	10.350.739	240.918
VKGYO	2,93	2,92	2,94	1,38%	2,90	2,94	2,93	38.338.924	13.090.118
VKING	32,52	32,48	32,52	0,74%	32,24	32,98	32,52	7.707.075	236.990
VRGYO	2,62	2,60	2,62	2,34%	2,56	2,64	2,60	38.523.673	14.830.964
VSNMD	94,20	94,10	94,20	2,28%	92,75	97,90	95,30	446.998.258	4.690.302
YAPRK	293,00	292,25	293,00	8,12%	271,25	293,75	281,67	64.735.696	229.828
YATAS	46,44	46,38	46,44	0,52%	45,86	46,56	46,20	16.648.474	360.363
YAYLA	28,32	28,32	28,36	0,21%	28,00	28,50	28,29	8.596.807	303.921
YBTAS	20,26	-	-	0,00%	20,26	20,26	20,26	122.796	6.061
YEOTK	42,04	42,02	42,04	2,09%	41,06	42,08	41,51	131.749.417	3.174.050
YESIL	1,98	1,98	1,99	0,51%	1,97	2,03	1,99	20.002.533	10.037.567
YGGYO	152,70	152,50	152,70	-0,91%	152,40	155,60	153,73	8.848.164	57.557
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,70	25,68	25,70	0,47%	25,42	25,78	25,60	28.205.134	1.101.582
YKBNK	40,34	40,32	40,34	1,41%	39,86	40,54	40,19	4.560.768.772	113.487.743
YKSLN	3,25	3,25	3,26	0,31%	3,23	3,29	3,26	15.039.848	4.611.887
YONGA	57,60	-	-	0,00%	57,60	57,60	57,60	57.600	1.000
YUNSA	10,35	10,34	10,36	0,00%	10,27	10,51	10,39	45.388.111	4.366.687
YYAPI	1,84	1,84	1,85	1,10%	1,82	1,85	1,84	75.491.431	41.058.878
YYLGD	14,01	14,00	14,01	-0,50%	13,93	14,36	14,10	75.616.244	5.363.360
ZEDUR	8,83	8,83	8,84	1,38%	8,71	8,84	8,78	10.149.589	1.156.334
ZERGY	19,66	19,64	19,66	-5,75%	19,45	21,86	20,22	517.936.609	25.612.352
ZGYO	30,48	30,48	30,50	-9,12%	30,20	33,40	31,66	178.739.465	5.646.075
ZOREN	3,50	3,50	3,51	0,86%	3,47	3,52	3,50	76.782.777	21.945.628
ZRGYO	23,24	23,20	23,24	0,17%	23,16	23,40	23,27	12.109.514	520.427

Midas’ın Kulakları

Tümünü Gör

Şub 12, 2026 • 56 dakika once

Hyperliquid Strategies HYPE alımını artırdı

Şub 12, 2026 • 1 saat once

4. Çeyrek bilanço tarihleri belli olan şirketler (2025)

Şub 12, 2026 • 1 saat once

Chainlink, Ondo Finance ile token hisse fiyat akışını başlattı

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