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	16,86	16,85	16,86	3,69%	16,63	17,25	16,92	145.097.406	8.573.284
A1YEN	30,12	30,12	30,16	2,38%	29,78	30,60	30,11	50.717.950	1.684.266
ACSEL	104,70	104,40	104,70	2,45%	103,50	105,00	104,30	11.256.785	107.925
ADEL	33,38	33,36	33,40	1,77%	32,84	33,62	33,29	32.452.022	974.785
ADESE	1,03	1,02	1,03	3,00%	1,02	1,03	1,02	67.837.595	66.223.820
ADGYO	52,80	52,80	52,85	5,49%	50,65	54,00	52,42	43.989.291	839.186
AEFES	17,34	17,33	17,34	2,66%	17,00	17,49	17,22	467.649.231	27.161.849
AFYON	15,47	15,46	15,48	1,78%	15,36	15,56	15,46	42.979.142	2.779.365
AGESA	214,30	214,50	214,70	2,05%	212,00	216,50	214,72	33.428.620	155.687
AGHOL	30,00	29,96	30,00	3,16%	29,62	30,28	29,96	59.790.786	1.995.709
AGROT	2,84	2,84	2,85	2,90%	2,79	2,86	2,82	31.364.253	11.105.327
AGYO	7,80	7,78	7,80	1,96%	7,65	7,82	7,76	1.738.354	224.065
AHGAZ	23,98	23,96	23,98	-1,15%	23,76	24,48	24,08	99.395.883	4.128.384
AHSGY	19,75	19,72	19,75	1,80%	19,56	20,30	19,95	23.562.780	1.181.219
AKBNK	77,35	77,30	77,35	5,10%	75,45	77,85	76,60	4.558.789.766	59.511.453
AKCNS	205,10	204,80	204,90	0,98%	203,50	206,40	205,12	68.652.470	334.700
AKENR	9,93	9,92	9,93	1,33%	9,85	10,07	9,92	33.667.894	3.392.815
AKFGY	2,85	2,84	2,85	2,52%	2,83	2,87	2,85	23.624.079	8.298.648
AKFIS	34,10	34,08	34,10	3,65%	33,04	35,30	34,13	334.808.357	9.810.987
AKFYE	20,58	20,56	20,60	1,38%	20,32	21,20	20,74	189.219.561	9.124.593
AKGRT	7,50	7,48	7,50	2,32%	7,45	7,59	7,50	20.962.386	2.795.881
AKHAN	27,06	27,02	27,06	2,34%	26,00	27,20	26,65	247.458.793	9.284.655
AKMGY	223,70	222,50	222,70	-0,27%	221,30	226,80	223,83	2.620.804	11.709
AKSA	10,13	10,12	10,13	1,71%	10,11	10,35	10,21	143.801.314	14.079.414
AKSEN	71,00	70,95	71,00	5,97%	68,25	71,45	70,25	454.544.698	6.470.765
AKSGY	8,38	8,37	8,38	0,96%	8,33	8,56	8,38	18.443.177	2.201.575
AKSUE	28,48	28,46	28,50	5,56%	26,80	28,66	28,02	70.990.803	2.533.285
AKYHO	2,56	2,55	2,56	1,19%	2,52	2,60	2,55	2.744.152	1.077.192
ALARK	95,05	95,00	95,05	2,59%	93,90	95,65	94,75	284.870.420	3.006.440
ALBRK	8,38	8,37	8,38	3,71%	8,33	8,48	8,39	155.520.707	18.529.527
ALCAR	767,50	767,50	768,00	2,27%	763,50	781,00	768,35	11.375.437	14.805
ALCTL	123,30	123,20	123,30	4,94%	119,60	123,70	121,72	14.275.238	117.281
ALFAS	37,70	37,68	37,70	2,67%	37,10	37,86	37,50	27.170.132	724.625
ALGYO	5,10	5,09	5,10	1,59%	5,05	5,16	5,10	64.503.226	12.637.899
ALKA	10,76	10,76	10,78	2,57%	10,59	10,86	10,76	21.178.960	1.968.277
ALKIM	16,89	16,88	16,90	2,12%	16,74	17,00	16,90	8.201.997	485.201
ALKLC	278,50	278,50	279,00	1,64%	275,75	283,75	279,94	164.503.453	587.629
ALTINS1	87,09	87,05	87,08	0,46%	86,99	87,51	87,20	910.903.764	10.446.656
ALTNY	15,56	15,55	15,56	1,24%	15,27	15,62	15,49	256.624.379	16.564.402
ALVES	3,14	3,13	3,14	3,63%	3,08	3,20	3,14	223.348.069	71.090.805
ANELE	14,40	14,39	14,42	2,56%	14,18	14,47	14,35	4.517.546	314.766
ANGEN	10,26	10,26	10,28	1,58%	10,21	10,40	10,26	7.034.282	685.716
ANHYT	113,10	113,10	113,20	3,76%	110,40	113,80	112,39	64.122.815	570.524
ANSGR	27,42	27,38	27,42	4,02%	26,60	27,58	27,34	184.782.107	6.758.589
ARASE	86,65	86,65	86,75	4,40%	84,05	88,00	85,81	20.071.748	233.899
ARCLK	112,80	112,80	112,90	4,83%	110,00	114,00	111,70	133.558.729	1.195.666
ARDYZ	40,58	40,52	40,56	3,10%	40,02	41,48	40,98	175.298.632	4.277.555
ARENA	24,72	24,68	24,72	3,43%	24,18	24,80	24,49	9.816.321	400.759
ARFYE	23,86	23,86	23,90	4,93%	23,00	24,22	23,62	111.806.187	4.733.993
ARMGD	80,60	80,45	80,60	3,33%	78,55	81,15	79,78	30.763.183	385.601
ARSAN	3,62	3,62	3,63	4,02%	3,53	3,65	3,59	40.181.555	11.187.816
ARTMS	37,02	36,98	37,04	7,49%	35,12	37,14	36,25	35.493.803	979.083
ARZUM	2,76	2,75	2,76	4,94%	2,66	2,77	2,73	32.541.692	11.939.507
ASELS	332,25	332,00	332,25	4,15%	319,25	333,50	326,79	5.646.570.333	17.279.056
ASGYO	11,23	11,22	11,23	1,72%	11,17	11,29	11,22	16.574.325	1.477.528
ASTOR	187,30	187,30	187,40	3,54%	182,70	188,30	185,22	2.626.802.825	14.181.782
ASUZU	65,45	65,40	65,45	1,55%	64,60	66,15	65,32	29.450.939	450.873
ATAGY	13,05	12,89	13,02	2,51%	12,73	13,05	12,86	1.520.813	118.272
ATAKP	53,10	53,10	53,25	0,47%	53,05	54,70	53,75	23.482.545	436.863
ATATP	153,50	153,50	153,60	4,14%	151,20	155,90	153,57	133.888.189	871.834
ATATR	12,39	12,38	12,39	3,08%	12,04	12,96	12,53	824.742.596	65.833.384
ATEKS	88,25	-	-	-9,99%	88,25	88,25	88,25	4.117.657	46.659
ATLAS	8,00	-	-	3,23%	7,92	8,00	7,98	2.565.770	321.467
ATSYH	51,70	-	-	0,78%	51,65	51,70	51,69	626.026	12.111
AVGYO	12,84	12,84	12,86	1,10%	12,80	13,01	12,92	4.416.504	341.820
AVHOL	36,50	36,48	36,54	3,69%	35,76	37,12	36,60	23.231.625	634.763
AVOD	4,74	4,73	4,74	-3,27%	4,71	5,00	4,87	55.836.060	11.464.502
AVPGY	50,05	50,00	50,05	2,02%	49,58	50,65	50,00	22.275.379	445.521
AVTUR	20,42	20,42	20,44	-7,18%	19,84	20,98	20,23	40.159.812	1.985.252
AYCES	604,50	604,00	605,00	-0,08%	590,50	619,50	604,93	42.642.786	70.492
AYDEM	27,04	27,02	27,04	-3,22%	26,88	28,12	27,60	71.453.519	2.589.100
AYEN	28,68	28,62	28,68	-1,51%	28,44	29,68	28,74	45.214.411	1.573.378
AYES	26,50	-	-	4,83%	26,00	26,50	26,22	514.416	19.621
AYGAZ	244,60	244,50	244,60	-1,69%	237,80	247,00	243,47	208.111.807	854.770
AZTEK	4,37	4,36	4,37	3,31%	4,28	4,41	4,37	11.255.040	2.578.319
BAGFS	32,80	32,80	32,84	-0,36%	31,68	33,86	32,65	144.261.508	4.418.916
BAHKM	115,10	115,10	115,30	0,96%	114,60	117,90	116,16	42.908.431	369.377
BAKAB	37,62	37,62	37,70	1,29%	37,16	38,20	37,66	3.061.938	81.305
BALAT	93,60	-	-	1,74%	93,60	93,60	93,60	1.312.272	14.020
BALSU	14,26	14,26	14,27	2,52%	14,06	14,35	14,22	41.629.244	2.927.019
BANVT	155,90	155,90	156,10	2,70%	153,70	157,00	155,45	15.182.089	97.664
BARMA	43,24	43,18	43,24	2,71%	42,30	43,60	43,05	32.889.471	763.946
BASCM	14,31	-	-	1,06%	14,20	14,31	14,29	154.321	10.796
BASGZ	46,26	46,20	46,26	0,13%	46,04	47,00	46,32	10.531.389	227.361
BAYRK	4,47	4,46	4,47	1,59%	4,42	4,53	4,48	13.063.725	2.917.112
BEGYO	4,18	4,18	4,19	0,97%	4,15	4,26	4,21	15.876.585	3.774.767
BERA	20,30	20,26	20,30	0,59%	19,90	20,60	20,26	219.127.343	10.813.428
BESLR	14,61	14,60	14,61	1,46%	14,41	14,82	14,64	29.868.420	2.040.888
BESTE	21,64	21,64	21,66	3,15%	21,34	22,88	22,10	394.749.886	17.860.666
BEYAZ	28,56	28,56	28,62	4,23%	27,88	28,68	28,39	12.255.112	431.700
BFREN	143,00	143,00	143,10	2,51%	141,30	143,60	142,81	17.896.718	125.317
BIENY	22,54	22,50	22,54	1,62%	22,22	22,80	22,49	26.506.728	1.178.803
BIGCH	7,32	7,31	7,33	3,54%	7,11	7,67	7,42	31.199.389	4.204.846
BIGEN	8,72	8,71	8,72	2,71%	8,62	8,79	8,69	27.035.390	3.112.761
BIGTK	243,70	243,60	243,80	1,54%	242,50	250,00	245,29	16.358.003	66.689
BIMAS	649,00	648,50	649,00	1,49%	644,50	658,00	651,21	1.454.703.452	2.233.841
BINBN	163,70	163,50	163,70	1,05%	162,80	165,50	164,41	18.039.369	109.723
BINHO	8,41	8,41	8,42	2,69%	8,32	8,49	8,40	106.104.302	12.637.366
BIOEN	16,69	16,68	16,69	0,79%	16,60	16,92	16,75	26.467.803	1.580.462
BIZIM	27,82	27,80	27,86	1,68%	27,48	28,74	27,89	8.367.634	300.063
BJKAS	1,46	1,46	1,47	0,00%	1,45	1,48	1,46	39.346.455	26.869.774
BLCYT	41,18	41,14	41,18	0,29%	40,62	42,36	41,58	76.816.061	1.847.270
BLUME	47,32	47,42	47,48	0,21%	47,00	47,96	47,49	62.327.777	1.312.394
BMSCH	18,71	18,69	18,71	0,05%	18,40	19,15	18,83	34.944.732	1.855.992
BMSTL	82,55	82,45	82,55	3,12%	79,00	84,20	82,25	275.918.358	3.354.728
BNTAS	6,40	6,39	6,40	0,00%	6,35	6,55	6,43	54.865.550	8.536.035
BOBET	19,64	19,63	19,64	2,72%	19,39	19,71	19,58	20.950.981	1.069.844
BORLS	3,01	3,00	3,01	4,51%	2,91	3,03	2,97	66.179.566	22.297.296
BORSK	5,93	5,92	5,93	2,24%	5,87	5,96	5,91	21.848.726	3.697.223
BOSSA	6,43	6,43	6,44	0,78%	6,41	6,54	6,46	4.321.994	668.818
BRISA	89,60	89,50	89,60	4,55%	86,05	92,15	88,46	9.461.894	106.961
BRKO	14,85	-	-	2,48%	14,85	15,00	14,97	3.368.175	224.959
BRKSN	8,99	8,94	8,97	1,58%	8,80	9,15	8,94	5.241.218	586.480
BRKVY	91,15	91,05	91,15	5,01%	88,05	95,00	90,54	31.518.271	348.101
BRLSM	15,85	15,84	15,87	7,90%	15,00	16,05	15,50	60.773.854	3.922.143
BRMEN	7,35	-	-	0,96%	7,35	7,35	7,35	392.835	53.447
BRSAN	519,00	519,00	519,50	4,43%	505,00	523,00	514,14	559.614.425	1.088.441
BRYAT	2.195,00	2.193,00	2.195,00	2,05%	2.179,00	2.226,00	2.199,00	147.319.612	66.994
BSOKE	32,96	32,90	32,96	0,80%	32,56	33,36	32,96	170.030.898	5.159.457
BTCIM	5,64	5,64	5,65	4,44%	5,49	5,67	5,59	483.137.962	86.387.322
BUCIM	6,17	6,16	6,17	1,31%	6,11	6,30	6,15	13.870.035	2.257.000
BULGS	42,44	42,44	42,46	5,36%	41,12	42,86	41,88	193.904.783	4.630.585
BURCE	41,90	41,88	41,92	-5,80%	40,04	44,96	42,01	488.695.890	11.633.125
BURVA	982,50	978,50	981,00	0,77%	915,00	1.000,00	959,21	34.501.818	35.969
BVSAN	106,40	106,40	106,50	2,01%	105,00	107,30	106,17	20.684.230	194.830
BYDNR	36,70	36,70	36,78	3,03%	35,48	37,04	36,55	8.646.870	236.594
CANTE	1,51	1,50	1,51	2,72%	1,48	1,51	1,50	376.649.356	251.791.470
CASA	98,00	-	-	-0,71%	98,00	98,00	98,00	1.220.100	12.450
CATES	47,88	47,84	47,88	8,08%	43,68	48,72	46,98	375.895.245	8.001.630
CCOLA	71,25	71,25	71,30	5,48%	68,95	72,80	71,07	425.839.910	5.991.535
CELHA	10,09	10,07	10,09	2,33%	9,96	10,11	10,04	10.566.792	1.052.160
CEMAS	4,59	4,59	4,60	1,55%	4,56	4,64	4,60	34.074.827	7.406.124
CEMTS	10,47	10,45	10,47	2,35%	10,32	10,48	10,42	14.508.336	1.392.565
CEMZY	56,10	56,00	56,10	-0,09%	55,35	57,70	56,10	56.948.177	1.015.089
CEOEM	20,68	20,68	20,70	1,67%	20,38	21,96	20,87	6.744.740	323.195
CGCAM	37,24	37,22	37,24	1,36%	37,08	37,76	37,39	71.044.529	1.900.132
CIMSA	48,68	48,66	48,68	3,31%	47,84	48,84	48,28	211.703.290	4.385.221
CLEBI	1.777,00	1.777,00	1.778,00	2,78%	1.766,00	1.823,00	1.781,84	46.254.889	25.959
CMBTN	1.735,00	1.740,00	1.743,00	2,06%	1.710,00	1.770,00	1.738,90	13.587.774	7.814
CMENT	315,00	-	-	1,61%	310,00	315,00	312,06	879.375	2.818
CONSE	3,23	3,23	3,24	1,57%	3,21	3,30	3,26	11.606.280	3.559.313
COSMO	186,80	186,50	186,80	0,00%	185,60	197,10	188,97	5.709.838	30.215
CRDFA	76,35	76,25	76,35	3,18%	74,75	77,00	75,75	26.281.726	346.962
CRFSA	126,00	126,00	126,20	1,04%	124,30	127,30	125,73	20.723.972	164.826
CUSAN	22,98	22,96	22,98	2,13%	22,70	23,42	23,17	10.753.779	464.051
CVKMD	32,06	32,06	32,10	0,56%	31,90	32,76	32,20	351.377.058	10.911.179
CWENE	29,68	29,66	29,68	4,14%	28,80	29,98	29,38	744.266.105	25.330.167
DAGI	5,81	5,80	5,81	0,00%	5,74	5,83	5,78	16.858.928	2.915.540
DAPGM	12,33	12,32	12,33	2,84%	11,89	12,58	12,33	206.364.798	16.739.325
DARDL	2,07	2,06	2,07	0,98%	2,05	2,10	2,07	22.039.052	10.656.991
DCTTR	8,30	8,30	8,31	1,72%	8,20	8,37	8,28	31.341.281	3.784.582
DENGE	2,56	2,56	2,57	1,19%	2,54	2,60	2,57	19.086.132	7.437.836
DERHL	14,96	14,95	14,97	3,17%	14,64	15,13	14,90	47.713.424	3.201.943
DERIM	35,90	35,82	35,88	3,40%	35,12	37,00	35,94	9.923.924	276.138
DESA	11,47	11,47	11,48	2,69%	11,33	11,55	11,40	4.086.483	358.371
DESPC	39,50	39,44	39,50	3,57%	38,64	39,70	39,05	23.070.200	590.773
DEVA	59,95	59,95	60,00	1,52%	59,50	60,50	59,93	33.646.947	561.461
DGATE	71,65	71,65	71,75	8,56%	66,25	72,45	69,87	20.948.646	299.826
DGGYO	29,78	29,28	29,30	4,93%	28,40	30,00	28,98	2.517.426	86.869
DGNMO	4,30	4,28	4,30	0,94%	4,26	4,37	4,31	7.063.258	1.637.898
DIRIT	27,82	-	-	0,80%	27,60	27,82	27,75	707.476	25.492
DITAS	46,40	46,36	46,44	0,43%	45,84	47,18	46,66	40.831.200	875.169
DMLKTG	5,75	5,75	5,76	0,52%	5,72	5,76	5,74	36.387.788	6.340.996
DMRGD	3,69	3,68	3,69	3,65%	3,56	3,73	3,65	76.225.271	20.905.285
DMSAS	8,25	8,24	8,25	1,23%	8,24	8,39	8,30	7.401.312	892.218
DNISI	20,18	20,14	20,18	3,59%	19,83	20,22	20,08	7.226.021	359.887
DOAS	198,70	198,60	198,70	3,01%	196,40	200,20	198,39	222.209.750	1.120.071
DOCO	9.545,00	9.540,00	9.560,00	6,80%	9.220,00	9.597,50	9.403,75	67.951.505	7.226
DOFER	34,40	34,40	34,50	3,06%	33,38	34,64	34,11	27.293.130	800.262
DOFRB	86,00	86,00	86,05	2,38%	85,00	86,50	85,87	215.410.280	2.508.679
DOGUB	72,90	72,80	72,90	7,05%	68,75	74,90	73,67	47.883.894	649.982
DOHOL	20,78	20,76	20,78	3,69%	20,32	20,78	20,58	109.766.595	5.333.120
DOKTA	22,44	22,40	22,44	0,81%	22,30	22,70	22,48	6.330.638	281.562
DSTKF	1.747,00	1.745,00	1.746,00	0,92%	1.720,00	1.770,00	1.746,00	867.421.663	496.805
DUNYH	116,50	116,40	116,50	3,83%	113,60	116,90	115,15	37.698.680	327.388
DURDO	3,71	3,70	3,72	1,92%	3,66	3,76	3,71	4.881.892	1.314.302
DURKN	17,63	17,63	17,66	3,04%	17,39	17,73	17,54	40.026.411	2.281.876
DYOBY	13,15	13,14	13,15	4,28%	12,82	13,25	13,01	9.300.937	715.136
DZGYO	7,66	7,65	7,67	3,37%	7,47	7,69	7,61	17.705.399	2.325.329
EBEBK	61,35	61,30	61,45	0,66%	61,05	62,30	61,63	12.156.303	197.248
ECILC	113,20	113,00	113,20	2,54%	112,00	114,80	113,38	163.156.580	1.439.028
ECOGR	27,80	27,78	27,80	3,58%	26,92	27,94	27,58	233.026.433	8.450.476
ECZYT	288,25	288,00	288,25	0,44%	286,00	295,25	289,00	41.585.488	143.896
EDATA	13,92	13,90	13,91	5,69%	13,21	14,24	13,80	174.078.332	12.611.534
EDIP	35,34	35,34	35,40	2,73%	34,96	35,70	35,25	19.417.029	550.886
EFOR	18,12	18,09	18,12	5,66%	17,20	18,31	17,75	76.950.149	4.334.878
EGEEN	5.895,00	5.895,00	5.900,00	2,21%	5.870,00	5.975,00	5.903,58	44.028.860	7.458
EGEGY	29,24	29,24	29,28	4,21%	28,28	30,86	29,68	123.205.545	4.151.754
EGEPO	13,60	13,57	13,60	3,58%	13,32	13,90	13,62	27.955.057	2.052.052
EGGUB	108,40	108,30	108,50	1,31%	102,50	112,70	107,93	272.992.841	2.529.456
EGPRO	25,90	25,90	25,94	2,53%	25,44	26,02	25,83	9.238.132	357.652
EGSER	2,86	2,86	2,87	2,14%	2,84	2,88	2,86	5.408.215	1.891.367
EKGYO	21,42	21,42	21,44	2,00%	21,26	21,90	21,46	1.131.832.887	52.732.987
EKIZ	96,10	-	-	1,16%	96,10	96,10	96,10	2.116.987	22.029
EKOS	6,03	6,02	6,03	4,69%	5,85	6,12	5,99	86.671.439	14.465.676
EKSUN	5,57	5,56	5,57	-1,59%	5,54	5,67	5,59	20.297.270	3.632.498
ELITE	29,56	29,52	29,54	2,35%	29,16	29,80	29,37	23.314.548	793.777
EMKEL	18,68	18,67	18,68	1,36%	18,48	18,87	18,62	52.046.062	2.794.913
EMNIS	152,10	-	-	0,80%	152,10	152,10	152,10	526.266	3.460
EMPAE	35,42	35,42	-	10,00%	33,00	35,42	34,81	454.432.151	13.054.906
ENDAE	14,57	14,57	-	9,96%	13,50	14,57	14,26	44.754.241	3.138.528
ENERY	9,16	9,16	9,17	2,46%	9,03	9,26	9,14	86.070.462	9.412.821
ENJSA	108,20	108,20	108,30	3,24%	106,10	108,80	107,87	136.544.688	1.265.841
ENKAI	93,35	93,35	93,40	1,36%	93,05	95,00	93,95	579.920.239	6.173.008
ENSRI	30,78	30,78	30,82	1,05%	30,08	31,00	30,50	45.107.918	1.479.129
ENTRA	10,34	10,33	10,34	0,39%	10,32	10,56	10,39	54.148.547	5.212.768
EPLAS	6,09	6,07	6,09	1,00%	6,05	6,20	6,13	7.861.730	1.282.409
ERBOS	180,00	179,80	180,30	1,52%	178,00	184,90	180,79	5.287.490	29.247
ERCB	53,75	53,70	53,75	2,19%	53,00	54,20	53,85	24.717.433	458.995
EREGL	29,44	29,44	29,46	3,95%	28,82	29,58	29,14	2.414.469.397	82.848.118
ERSU	21,00	20,82	21,00	5,26%	19,14	21,90	20,36	20.196.198	991.794
ESCAR	28,16	28,16	28,20	2,55%	27,58	28,66	28,23	97.493.446	3.453.318
ESCOM	6,18	6,18	-	9,96%	5,71	6,18	6,02	280.537.013	46.604.822
ESEN	3,98	3,97	3,98	3,92%	3,85	3,98	3,93	172.142.314	43.810.743
ETILR	4,11	4,09	4,10	7,87%	3,85	4,17	4,07	42.271.294	10.392.285
ETYAT	22,98	22,96	22,98	0,00%	22,50	23,80	23,12	1.796.501	77.713
EUHOL	15,00	-	-	5,63%	14,50	15,00	14,83	2.594.944	175.006
EUKYO	18,01	18,01	18,02	1,18%	17,61	18,18	17,89	2.197.274	122.827
EUPWR	36,26	36,24	36,26	2,03%	35,92	36,80	36,21	142.146.075	3.925.519
EUREN	4,62	4,61	4,62	1,99%	4,59	4,66	4,63	99.788.376	21.555.178
EUYO	18,00	17,99	18,00	0,95%	17,83	18,40	18,02	1.337.716	74.218
EYGYO	4,21	-	4,21	-9,85%	4,21	4,84	4,51	132.966.131	29.454.139
FADE	14,36	14,34	14,36	0,98%	14,26	14,49	14,37	9.364.676	651.660
FENER	2,90	2,90	2,91	1,05%	2,88	2,93	2,90	183.006.112	63.080.002
FLAP	10,15	10,11	10,15	3,15%	9,85	10,24	10,07	2.243.207	222.847
FMIZP	294,00	294,00	294,50	3,34%	292,00	300,50	293,93	8.273.949	28.149
FONET	4,64	4,64	-	9,95%	4,23	4,64	4,53	392.129.442	86.494.140
FORMT	2,88	2,87	2,88	0,35%	2,87	2,94	2,89	43.168.073	14.933.925
FORTE	90,60	90,60	90,65	1,91%	90,35	92,20	91,46	79.249.924	866.462
FRIGO	8,48	8,47	8,49	-1,17%	8,46	8,69	8,54	25.837.974	3.027.199
FRMPL	30,04	30,02	30,06	5,63%	29,02	30,26	29,67	120.732.281	4.069.039
FROTO	110,10	110,10	110,20	1,10%	109,30	112,90	110,56	902.131.096	8.159.518
FZLGY	12,47	12,46	12,47	1,05%	12,45	12,92	12,69	95.865.772	7.554.247
GARAN	140,10	140,00	140,10	3,09%	138,90	142,50	140,43	1.846.087.788	13.145.892
GARFA	26,08	26,06	26,10	2,60%	25,80	26,38	26,15	14.117.275	539.829
GATEG	330,00	-	-	6,45%	330,00	341,00	337,36	1.087.647	3.224
GEDIK	5,71	5,69	5,71	4,58%	5,59	5,81	5,69	26.299.434	4.622.983
GEDZA	30,92	30,92	-	9,96%	28,50	30,92	30,47	58.682.340	1.926.051
GENIL	9,04	9,03	9,04	5,36%	8,65	9,12	8,91	279.995.660	31.417.217
GENKM	14,64	14,64	-	9,99%	14,64	14,64	14,64	10.609.286	724.678
GENTS	9,11	9,10	9,11	1,45%	8,99	9,19	9,09	29.555.150	3.252.900
GEREL	25,12	25,12	25,20	-0,24%	24,86	25,80	25,16	33.783.917	1.342.720
GESAN	44,90	44,90	44,94	3,08%	44,22	45,08	44,67	87.815.270	1.965.914
GIPTA	62,45	62,50	62,55	5,13%	60,50	64,35	62,70	269.299.692	4.295.332
GLBMD	11,97	11,91	11,97	2,57%	11,67	12,01	11,86	1.218.943	102.753
GLCVY	66,80	66,70	66,80	0,30%	66,00	69,20	67,25	61.049.597	907.863
GLRMK	162,40	162,30	162,50	4,37%	158,20	162,50	160,39	209.250.408	1.304.636
GLRYH	4,55	4,55	4,56	5,81%	4,33	4,59	4,48	35.212.204	7.862.316
GLYHO	14,22	14,20	14,22	1,14%	14,10	14,57	14,34	35.028.888	2.442.280
GMTAS	27,96	27,94	28,00	6,31%	26,32	28,38	27,47	152.722.705	5.560.010
GOKNR	22,10	22,08	22,10	3,08%	21,66	22,18	21,84	54.412.896	2.491.152
GOLTS	343,00	342,75	343,00	4,18%	333,25	349,75	340,22	89.804.103	263.961
GOODY	14,16	14,15	14,19	1,94%	14,09	14,31	14,19	2.624.011	184.916
GOZDE	22,18	22,16	22,20	4,82%	21,76	22,34	22,05	31.061.513	1.408.557
GRNYO	15,34	15,34	15,38	0,99%	15,06	15,49	15,26	3.631.816	237.958
GRSEL	332,50	-	-	-2,49%	332,50	353,75	344,37	290.926.039	844.804
GRTHO	256,75	256,50	257,00	2,78%	251,00	269,75	255,85	150.832.743	589.545
GSDDE	9,54	9,54	9,55	2,14%	9,43	9,65	9,52	5.546.197	582.453
GSDHO	4,61	4,60	4,61	3,13%	4,51	4,62	4,57	12.293.674	2.688.643
GSRAY	1,15	1,14	1,15	3,60%	1,13	1,15	1,14	117.289.304	103.084.150
GUBRF	515,50	515,00	515,50	5,58%	495,75	517,00	508,06	740.437.225	1.457.374
GUNDG	617,00	617,00	629,00	-5,22%	607,00	640,00	623,79	122.276.472	196.022
GWIND	25,12	25,12	25,14	1,29%	24,98	25,44	25,18	75.521.646	2.999.803
GZNMI	59,40	59,35	59,40	2,06%	58,60	61,00	59,24	114.959.047	1.940.641
HALKB	50,45	50,40	50,45	5,68%	49,52	52,50	51,21	4.017.652.801	78.451.535
HATEK	14,43	14,42	14,45	3,07%	14,20	15,40	14,52	25.770.058	1.774.602
HATSN	37,16	37,16	37,22	1,36%	37,00	37,70	37,21	19.548.894	525.437
HDFGS	3,22	3,21	3,22	4,55%	3,11	3,25	3,17	149.499.525	47.112.374
HEDEF	112,50	112,40	112,50	-1,32%	110,20	115,20	112,47	374.503.009	3.329.898
HEKTS	2,92	2,91	2,92	2,10%	2,90	2,94	2,92	95.896.277	32.871.614
HKTM	11,58	11,55	11,58	6,93%	11,00	11,70	11,34	37.842.467	3.338.584
HLGYO	5,75	5,74	5,75	7,48%	5,60	5,88	5,78	1.374.108.503	237.828.306
HOROZ	57,45	57,35	57,45	2,96%	56,60	58,70	57,61	34.746.122	603.086
HRKET	70,05	70,05	70,15	2,49%	69,05	70,50	69,91	16.695.293	238.799
HTTBT	39,66	39,64	39,70	1,69%	39,00	40,12	39,57	22.064.365	557.564
HUBVC	4,57	4,55	4,57	-2,35%	4,50	4,67	4,56	8.193.268	1.797.730
HUNER	3,15	3,14	3,15	1,61%	3,11	3,16	3,14	18.565.236	5.917.397
HURGZ	5,28	5,27	5,28	1,73%	5,23	5,34	5,29	8.754.474	1.656.361
ICBCT	12,84	12,83	12,85	2,15%	12,67	12,92	12,79	15.078.554	1.178.827
ICUGS	2,75	2,74	2,75	1,10%	2,74	2,81	2,77	26.531.776	9.569.142
IDGYO	3,98	3,96	3,98	0,00%	3,91	4,01	3,94	1.790.455	454.001
IEYHO	85,00	85,00	85,05	0,35%	84,00	85,10	84,76	1.084.935.043	12.800.889
IHAAS	88,00	87,95	88,00	-2,22%	87,05	89,30	88,21	16.401.414	185.944
IHEVA	2,25	2,24	2,25	2,27%	2,20	2,31	2,25	5.039.341	2.236.158
IHGZT	1,44	1,44	1,45	2,13%	1,43	1,45	1,44	5.432.053	3.768.904
IHLAS	2,00	1,99	2,00	2,04%	1,98	2,01	2,00	35.021.027	17.520.007
IHLGM	1,90	1,90	1,91	2,70%	1,88	1,91	1,90	6.473.547	3.415.560
IHYAY	1,72	1,71	1,72	2,38%	1,70	1,73	1,71	4.839.818	2.824.227
IMASM	3,77	3,76	3,77	4,72%	3,66	3,79	3,72	58.110.215	15.639.338
INDES	7,65	7,64	7,65	3,66%	7,47	7,71	7,60	19.106.469	2.515.603
INFO	3,61	3,61	3,62	3,14%	3,53	3,63	3,58	73.397.940	20.514.243
INGRM	411,75	411,75	412,25	0,24%	405,75	419,75	412,40	8.848.473	21.456
INTEK	299,00	-	-	3,46%	295,00	299,00	297,47	836.185	2.811
INTEM	281,50	281,00	281,50	3,87%	277,75	286,75	281,65	52.091.497	184.949
INVEO	7,44	7,43	7,44	2,62%	7,36	7,60	7,44	21.577.541	2.899.141
INVES	335,50	335,50	336,00	-3,73%	326,00	350,50	336,16	59.526.052	177.077
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,00	-	-	2,96%	73,00	73,00	73,00	559.545	7.665
ISBTR	419.995,00	-	-	0,00%	419.995,00	419.995,00	419.995,00	419.995	1
ISCTR	14,59	14,59	14,60	3,70%	14,31	14,68	14,51	4.866.376.206	335.359.576
ISDMR	42,16	42,14	42,16	2,03%	41,80	42,44	42,04	86.995.351	2.069.155
ISFIN	20,04	20,02	20,04	2,24%	19,78	20,16	19,99	19.296.879	965.547
ISGSY	123,90	123,70	123,80	4,29%	119,50	128,40	124,53	425.025.964	3.412.985
ISGYO	21,42	21,42	21,46	2,49%	21,04	21,46	21,17	33.116.685	1.564.214
ISKPL	11,11	11,10	11,11	-0,89%	11,08	11,50	11,22	127.462.773	11.358.680
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,58	45,56	45,58	3,45%	45,12	46,06	45,44	173.339.190	3.814.864
ISSEN	7,04	7,03	7,05	1,15%	6,98	7,15	7,07	3.724.874	527.119
ISYAT	8,30	8,28	8,30	2,09%	8,16	8,35	8,24	8.492.816	1.030.123
IZENR	9,03	9,02	9,03	0,67%	8,97	9,12	9,03	102.756.979	11.382.304
IZFAS	52,00	51,95	52,00	-1,79%	51,45	53,50	52,46	116.537.633	2.221.537
IZINV	59,80	59,45	59,80	4,09%	57,45	60,70	59,35	3.526.751	59.419
IZMDC	6,71	6,71	6,73	2,91%	6,58	6,83	6,71	28.588.104	4.259.413
JANTS	16,79	16,78	16,80	2,32%	16,70	16,92	16,81	17.382.776	1.033.893
KAPLM	368,00	368,00	-	9,93%	340,00	368,00	357,82	54.322.297	151.815
KAREL	8,83	8,82	8,83	3,15%	8,65	8,88	8,77	33.544.729	3.827.273
KARSN	10,41	10,40	10,41	3,48%	10,20	10,60	10,41	112.192.111	10.776.099
KARTN	69,85	69,85	69,95	1,75%	69,60	70,45	69,96	11.991.773	171.413
KATMR	2,67	2,66	2,67	1,91%	2,63	2,68	2,65	119.103.153	44.894.220
KAYSE	5,27	5,26	5,27	3,33%	5,15	5,29	5,22	52.738.412	10.095.880
KBORU	19,47	19,45	19,47	4,73%	19,08	19,65	19,35	168.462.164	8.707.010
KCAER	11,63	11,63	11,64	4,03%	11,55	11,96	11,70	107.393.351	9.176.890
KCHOL	192,00	191,90	192,00	2,24%	189,60	193,90	191,65	3.162.249.547	16.499.848
KENT	442,75	-	-	1,20%	437,50	442,75	441,03	2.465.360	5.590
KERVN	2,86	-	-	1,78%	2,86	2,87	2,87	1.301.937	454.311
KFEIN	9,31	9,30	9,31	5,20%	8,92	9,42	9,21	30.116.427	3.270.983
KGYO	7,75	7,73	7,75	-0,51%	7,72	7,93	7,78	21.842.364	2.809.258
KIMMR	17,03	17,02	17,04	4,48%	16,40	17,39	17,00	29.881.971	1.758.312
KLGYO	6,07	6,07	6,08	2,71%	6,02	6,14	6,08	44.581.598	7.338.961
KLKIM	37,92	37,92	-	9,98%	36,40	37,92	37,85	57.031.399	1.506.976
KLMSN	31,60	31,60	31,64	0,96%	31,18	32,30	31,60	53.350.486	1.688.096
KLNMA	13,50	-	-	8,87%	13,01	13,50	13,45	5.161.992	383.779
KLRHO	164,70	164,70	164,80	-0,42%	155,10	177,70	166,58	1.116.874.116	6.704.725
KLSER	25,78	25,78	25,80	2,96%	25,26	25,84	25,67	20.753.935	808.492
KLSYN	9,35	9,34	9,35	4,35%	9,10	9,39	9,24	18.985.701	2.055.068
KLYPV	57,10	57,05	57,15	1,96%	56,75	57,60	57,19	32.180.827	562.735
KMPUR	13,52	13,50	13,52	1,05%	13,43	13,72	13,57	9.804.874	722.701
KNFRT	10,92	10,92	10,94	2,82%	10,73	11,05	10,92	15.554.625	1.424.442
KOCMT	2,46	2,45	2,46	2,50%	2,43	2,48	2,45	22.001.606	8.981.219
KONKA	15,38	15,38	15,39	0,79%	15,21	15,83	15,39	16.109.337	1.046.578
KONTR	8,54	8,53	8,54	3,26%	8,38	8,58	8,48	142.556.099	16.810.729
KONYA	4.097,50	4.095,00	4.097,50	1,17%	4.087,50	4.175,00	4.106,73	21.782.095	5.304
KOPOL	6,17	6,17	6,18	2,15%	6,11	6,24	6,19	32.924.113	5.323.001
KORDS	53,35	53,25	53,35	4,71%	51,45	53,35	52,20	36.590.108	700.947
KOTON	15,08	15,08	15,09	4,72%	14,58	15,11	14,78	29.812.599	2.017.131
KRDMA	29,46	29,46	29,50	6,35%	28,10	29,64	29,46	575.748.642	19.544.633
KRDMB	39,90	39,88	39,90	1,94%	39,60	40,60	39,75	121.781.753	3.063.609
KRDMD	31,08	31,06	31,08	4,65%	30,32	31,22	30,79	659.812.484	21.430.033
KRGYO	2,87	2,87	2,88	1,06%	2,85	2,91	2,87	11.499.594	4.009.256
KRONT	17,54	17,54	-	9,97%	17,54	17,54	17,54	9.144.777	521.367
KRPLS	9,19	9,19	9,21	4,91%	8,74	9,40	9,14	45.827.087	5.016.640
KRSTL	10,37	10,36	10,37	3,70%	10,13	10,50	10,31	30.183.280	2.928.226
KRTEK	27,94	27,94	28,00	5,91%	26,50	28,28	27,29	14.420.380	528.472
KRVGD	3,00	3,00	3,01	2,04%	2,98	3,02	3,00	7.464.749	2.489.479
KSTUR	3.020,00	-	-	0,75%	2.997,50	3.020,00	3.011,01	1.589.813	528
KTLEV	52,90	52,85	52,90	-7,92%	52,00	55,40	52,99	5.430.602.243	102.492.101
KTSKR	68,85	68,85	69,00	7,49%	64,70	69,85	68,60	63.861.955	930.916
KUTPO	102,20	101,90	102,20	2,71%	100,90	104,00	101,82	34.034.289	334.272
KUVVA	121,00	121,40	121,70	-1,63%	118,80	125,20	121,93	17.444.252	143.067
KUYAS	72,40	72,40	72,45	4,70%	69,45	72,80	71,15	406.920.354	5.719.245
KZBGY	3,79	3,78	3,80	4,70%	3,67	3,83	3,72	70.291.213	18.891.152
KZGYO	21,56	21,56	21,58	3,16%	21,04	21,84	21,47	21.402.566	996.930
LIDER	81,55	81,45	81,55	2,58%	79,55	82,40	80,85	38.859.275	480.658
LIDFA	3,12	3,12	3,13	1,96%	3,05	3,17	3,14	19.618.613	6.254.240
LILAK	30,58	30,56	30,58	3,52%	30,00	30,70	30,46	62.831.246	2.062.856
LINK	231,60	231,60	231,90	2,84%	226,40	235,70	230,69	118.741.579	514.725
LKMNH	16,42	16,40	16,44	2,63%	16,16	16,65	16,42	19.265.512	1.173.011
LMKDC	34,52	34,46	34,52	4,29%	33,20	34,72	34,13	159.098.219	4.661.948
LOGO	139,20	139,10	139,20	3,42%	137,10	139,90	138,49	56.374.079	407.074
LRSHO	3,49	3,48	3,49	2,65%	3,44	3,52	3,48	29.159.889	8.379.945
LUKSK	98,00	97,75	97,95	4,42%	95,00	98,75	97,46	6.399.939	65.669
LXGYO	13,25	13,25	-	9,96%	13,25	13,25	13,25	861.131	64.991
LYDHO	216,50	216,40	216,50	6,55%	204,30	217,00	209,34	323.368.464	1.544.677
LYDYE	17.177,50	17.147,50	17.177,50	-0,58%	16.890,00	17.525,00	17.151,25	54.249.395	3.163
MAALT	946,50	946,00	946,50	5,34%	925,00	963,50	946,57	48.239.096	50.962
MACKO	32,80	32,76	32,80	3,34%	31,90	33,00	32,62	28.529.944	874.576
MAGEN	47,70	47,66	47,70	3,47%	45,56	47,74	46,67	279.641.343	5.992.437
MAKIM	16,19	16,16	16,19	3,65%	15,65	16,21	16,01	9.725.495	607.481
MAKTK	13,49	13,48	13,50	3,37%	13,34	13,68	13,49	27.986.372	2.074.803
MANAS	17,11	17,10	17,12	-0,70%	16,00	17,75	16,96	1.690.093.167	99.646.678
MARBL	11,94	11,94	11,95	3,38%	11,79	12,03	11,94	9.651.800	808.608
MARKA	26,84	-	26,84	-9,99%	26,84	28,40	27,28	100.506.498	3.683.883
MARMR	2,36	2,35	2,36	2,61%	2,33	2,38	2,36	101.333.736	43.034.048
MARTI	1,40	1,39	1,40	2,94%	1,37	1,40	1,39	33.374.707	24.101.115
MAVI	42,16	42,14	42,18	4,05%	41,12	42,28	41,72	96.276.484	2.307.473
MEDTR	28,36	28,36	28,40	-0,07%	28,34	29,12	28,59	11.058.826	386.824
MEGAP	2,77	-	-	-0,36%	2,75	2,77	2,77	2.308.419	834.432
MEGMT	66,55	66,50	66,55	3,98%	64,90	68,05	66,57	397.400.715	5.969.794
MEKAG	7,70	7,70	7,71	3,77%	7,46	8,08	7,74	365.877.017	47.268.147
MEPET	27,72	27,72	27,78	-6,22%	26,70	28,94	27,46	37.302.409	1.358.319
MERCN	18,38	18,36	18,39	1,77%	18,20	18,69	18,42	58.237.561	3.160.991
MERIT	18,19	18,19	18,20	0,61%	17,99	19,60	18,47	187.207.690	10.136.955
MERKO	16,65	16,64	16,66	0,42%	16,51	16,80	16,62	57.375.257	3.452.973
METRO	5,67	5,66	5,67	0,89%	5,61	5,75	5,69	28.054.585	4.927.728
MEYSU	13,10	13,10	-	9,99%	12,16	13,10	12,76	376.940.517	29.539.792
MGROS	601,50	601,00	601,50	4,16%	585,50	604,00	595,16	1.083.737.738	1.820.909
MHRGY	3,46	3,46	3,47	1,76%	3,44	3,49	3,47	13.384.617	3.856.812
MIATK	37,54	37,52	37,56	2,29%	37,38	38,40	37,69	201.609.132	5.349.899
MMCAS	100,10	-	-	0,10%	100,10	100,10	100,10	622.122	6.215
MNDRS	14,10	14,08	14,10	3,60%	13,85	14,13	13,99	62.726.268	4.482.402
MNDTR	5,78	5,77	5,78	1,76%	5,70	5,84	5,80	4.295.345	741.068
MOBTL	10,38	10,39	10,40	7,79%	9,80	10,57	10,28	64.577.117	6.282.208
MOGAN	10,06	10,06	10,07	2,86%	9,80	10,21	10,04	147.042.994	14.648.101
MOPAS	46,68	46,64	46,68	-4,93%	45,62	50,50	47,72	295.019.679	6.182.812
MPARK	426,50	426,50	427,00	2,65%	422,00	429,75	426,25	81.932.658	192.218
MRGYO	1,49	1,48	1,49	2,05%	1,47	1,51	1,49	162.783.482	109.506.338
MRSHL	1.417,00	1.415,00	1.420,00	2,98%	1.390,00	1.426,00	1.409,98	9.131.013	6.476
MSGYO	5,83	5,83	5,84	3,37%	5,68	5,88	5,83	5.882.036	1.009.363
MTRKS	21,40	21,38	21,40	3,88%	21,04	21,44	21,22	17.182.382	809.660
MTRYO	9,88	9,87	9,88	4,00%	9,40	9,90	9,65	1.339.367	138.850
MZHLD	6,19	6,18	6,19	2,15%	6,00	6,20	6,11	1.011.618	165.609
NATEN	7,42	7,41	7,42	2,06%	7,33	7,44	7,39	25.010.880	3.385.043
NETAS	55,85	55,80	55,90	3,81%	55,00	56,10	55,53	9.657.047	173.924
NETCD	130,40	130,40	-	9,95%	124,90	130,40	128,02	259.553.529	2.027.506
NIBAS	7,89	7,89	7,94	2,33%	7,50	8,20	7,95	57.054.044	7.174.575
NTGAZ	11,61	11,60	11,61	0,00%	11,10	11,86	11,64	90.515.520	7.779.067
NTHOL	44,34	44,34	44,38	2,73%	43,94	45,00	44,50	51.267.877	1.152.114
NUGYO	9,02	9,02	9,05	2,27%	8,96	9,09	9,02	12.852.643	1.424.426
NUHCM	287,00	286,50	287,00	4,08%	279,50	293,00	287,03	74.602.652	259.912
OBAMS	7,78	7,77	7,78	4,57%	7,51	7,83	7,70	258.468.881	33.550.464
OBASE	34,56	34,52	34,58	3,47%	33,94	35,58	34,63	14.421.147	416.436
ODAS	6,03	6,02	6,03	0,50%	5,92	6,10	6,00	300.326.432	50.054.243
ODINE	662,50	662,00	662,50	4,17%	622,00	690,50	661,86	942.180.823	1.423.535
OFSYM	65,60	65,60	65,70	3,14%	64,10	65,80	65,04	15.757.969	242.266
ONCSM	229,50	229,40	229,50	0,48%	223,30	234,00	230,43	70.370.071	305.380
ONRYT	62,15	62,15	62,20	0,97%	61,85	63,80	62,32	43.860.553	703.830
ORCAY	3,29	3,29	3,30	0,30%	3,28	3,34	3,30	2.611.608	790.917
ORGE	68,65	68,60	68,65	3,31%	67,70	69,00	68,41	38.776.256	566.848
ORMA	164,20	-	-	0,98%	164,20	165,00	164,34	464.766	2.828
OSMEN	7,81	7,80	7,81	3,44%	7,72	7,90	7,78	7.349.080	944.688
OSTIM	2,79	2,78	2,79	2,57%	2,75	2,80	2,78	13.694.631	4.935.827
OTKAR	369,25	369,00	369,25	2,64%	366,00	372,00	368,82	119.547.432	324.139
OTTO	326,50	326,00	326,50	0,77%	323,50	327,50	325,37	25.588.715	78.646
OYAKC	23,40	23,40	23,42	2,99%	23,12	23,48	23,30	214.305.597	9.197.400
OYAYO	58,90	58,70	58,90	0,68%	58,50	61,65	60,05	4.864.309	81.001
OYLUM	8,43	8,42	8,43	2,18%	8,29	8,50	8,44	3.179.263	376.589
OYYAT	62,10	62,10	62,25	2,31%	60,90	63,15	61,97	20.580.998	332.131
OZATD	215,00	215,00	215,20	1,61%	205,60	215,50	211,98	341.910.161	1.612.954
OZGYO	2,03	2,02	2,03	2,01%	2,01	2,05	2,03	5.846.056	2.886.868
OZKGY	13,48	13,47	13,48	2,90%	13,33	13,55	13,43	51.707.701	3.850.313
OZRDN	24,96	24,96	25,00	-1,19%	24,60	26,00	25,21	6.407.063	254.172
OZSUB	19,87	19,83	19,87	1,48%	19,46	20,18	19,81	109.659.545	5.535.334
OZYSR	46,58	46,58	46,62	3,14%	44,90	46,94	45,94	28.486.163	620.098
PAGYO	91,85	91,70	91,85	3,90%	89,30	91,85	91,08	2.338.961	25.680
PAHOL	1,48	1,48	1,49	2,07%	1,47	1,49	1,48	264.271.676	178.498.664
PAMEL	79,95	80,00	80,15	1,65%	79,75	80,70	80,20	4.054.974	50.564
PAPIL	16,76	16,75	16,76	1,09%	16,58	17,04	16,75	128.045.313	7.642.949
PARSN	80,75	80,70	80,80	1,44%	80,30	81,25	80,76	11.635.561	144.071
PASEU	121,70	121,70	121,80	-4,32%	121,20	125,00	122,15	458.100.561	3.750.370
PATEK	17,69	17,68	17,69	2,25%	17,55	17,95	17,74	143.376.225	8.084.230
PCILT	24,60	24,56	24,60	3,19%	24,12	24,92	24,40	19.803.776	811.704
PEKGY	13,83	13,83	13,84	5,01%	13,29	13,95	13,64	2.089.652.808	153.235.012
PENGD	9,17	9,17	9,18	3,73%	8,93	9,19	9,08	29.201.553	3.215.079
PENTA	13,08	13,07	13,09	1,95%	13,00	13,22	13,09	18.598.216	1.420.842
PETKM	17,63	17,62	17,63	0,00%	17,37	17,77	17,53	799.917.401	45.633.143
PETUN	11,81	11,80	11,81	0,25%	11,58	11,96	11,76	38.398.633	3.264.700
PGSUS	179,50	179,50	179,60	3,40%	178,70	182,60	179,92	2.206.230.597	12.262.204
PINSU	11,11	11,11	11,12	3,64%	10,96	11,60	11,23	116.421.211	10.367.452
PKART	74,85	74,70	74,85	2,32%	73,80	75,25	74,64	14.351.795	192.285
PKENT	153,10	153,00	153,30	2,41%	151,70	154,40	152,87	27.062.920	177.029
PLTUR	21,72	21,70	21,72	2,36%	21,46	21,96	21,69	19.862.026	915.622
PNLSN	49,34	49,32	49,40	4,93%	47,76	49,84	48,71	99.243.337	2.037.532
PNSUT	10,92	10,91	10,93	0,83%	10,87	11,15	10,94	19.118.534	1.747.609
POLHO	17,19	17,17	17,19	5,01%	16,60	17,25	16,90	29.715.384	1.758.271
POLTK	5.307,50	5.305,00	5.307,50	0,90%	5.267,50	5.475,00	5.339,91	52.283.098	9.791
PRDGS	7,06	7,04	7,06	3,98%	6,77	7,09	6,92	34.289.528	4.954.457
PRKAB	43,50	43,44	43,50	6,10%	41,34	45,10	43,89	156.452.953	3.564.341
PRKME	20,80	20,78	20,82	3,69%	19,95	20,98	20,50	37.135.201	1.811.698
PRZMA	14,80	14,80	14,81	-3,08%	14,52	15,80	14,93	14.286.995	956.850
PSDTC	126,60	125,50	126,50	2,68%	125,00	128,90	127,01	6.362.697	50.097
PSGYO	2,11	2,10	2,11	1,93%	2,09	2,13	2,11	100.002.143	47.408.714
QNBFK	51,00	-	-	1,59%	51,00	51,00	51,00	719.610	14.110
QNBTR	275,00	-	-	2,90%	267,25	275,00	273,35	1.691.509	6.188
QUAGR	2,85	2,85	2,86	1,42%	2,83	2,90	2,85	102.688.751	36.053.492
RALYH	139,20	139,20	139,40	0,87%	138,10	143,30	141,14	67.915.879	481.202
RAYSG	197,70	197,70	197,90	2,01%	196,50	200,20	198,32	29.674.702	149.629
REEDR	5,93	5,93	5,94	2,24%	5,87	5,98	5,93	40.632.704	6.852.067
RGYAS	156,70	156,70	156,80	1,89%	154,60	159,80	156,60	126.706.380	809.097
RNPOL	1,96	1,95	1,96	1,55%	1,91	1,98	1,94	2.978.246	1.533.549
RODRG	20,80	20,84	20,90	1,96%	20,62	21,10	20,83	3.506.483	168.336
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,88	3,88	3,89	1,57%	3,85	3,93	3,89	47.061.324	12.098.085
RUBNS	32,40	32,24	32,40	-0,61%	31,82	32,80	32,31	15.130.737	468.377
RUZYE	11,40	11,39	11,40	0,18%	11,35	12,32	11,51	76.209.436	6.620.518
RYGYO	31,94	31,90	31,94	3,10%	31,02	32,18	31,71	85.226.342	2.687.589
RYSAS	17,62	17,61	17,62	2,09%	17,35	17,93	17,62	54.817.837	3.111.500
SAFKR	27,06	27,02	27,06	1,27%	26,72	27,20	26,96	41.312.537	1.532.267
SAHOL	95,40	95,35	95,40	4,78%	92,85	95,80	94,23	2.510.776.684	26.644.220
SAMAT	5,54	5,53	5,56	1,65%	5,42	5,61	5,51	2.236.071	406.145
SANEL	38,10	37,66	38,10	5,83%	36,22	39,60	38,37	14.754.759	384.519
SANFM	7,01	7,01	7,03	2,94%	6,90	7,07	6,99	24.032.227	3.437.097
SANKO	20,24	20,20	20,24	2,74%	19,78	20,34	20,17	3.498.129	173.410
SARKY	31,50	31,48	31,52	5,00%	30,54	32,48	31,62	341.666.657	10.805.269
SASA	2,21	2,21	2,22	1,38%	2,19	2,24	2,21	1.248.179.259	564.296.273
SAYAS	39,42	39,34	39,42	1,76%	39,00	40,12	39,61	21.138.860	533.676
SDTTR	231,10	231,00	231,20	-1,53%	225,50	234,70	229,38	375.197.073	1.635.694
SEGMN	50,65	50,60	50,65	2,32%	49,84	52,55	51,04	88.597.759	1.735.889
SEGYO	5,98	5,97	5,98	3,10%	5,84	6,00	5,93	31.320.813	5.279.300
SEKFK	9,83	9,83	9,84	0,51%	9,67	9,91	9,84	1.699.757	172.831
SEKUR	5,38	5,31	5,38	2,48%	5,24	5,40	5,32	4.131.793	776.719
SELEC	81,00	80,90	81,00	3,85%	79,00	82,40	81,17	25.042.461	308.514
SELVA	2,29	2,28	2,29	2,23%	2,25	2,30	2,27	56.754.776	24.993.700
SERNT	7,43	7,43	7,44	3,92%	7,22	7,46	7,33	23.675.950	3.230.839
SEYKM	4,64	4,61	4,64	2,43%	4,47	4,75	4,59	4.476.701	976.307
SILVR	2,46	2,45	2,46	2,50%	2,42	2,49	2,45	2.590.142	1.058.911
SISE	41,86	41,84	41,86	3,15%	41,14	42,08	41,57	956.445.034	23.009.076
SKBNK	10,50	10,49	10,50	2,34%	10,42	10,77	10,51	213.175.165	20.283.492
SKTAS	3,37	3,37	3,38	0,60%	3,35	3,44	3,38	20.069.387	5.932.130
SKYLP	296,50	296,50	296,75	9,11%	271,00	298,75	293,36	35.544.550	121.165
SKYMD	12,16	12,14	12,16	2,01%	12,07	12,31	12,17	28.433.511	2.337.086
SMART	38,92	38,92	38,94	2,42%	37,90	40,44	39,32	166.574.258	4.236.582
SMRTG	7,05	7,04	7,05	2,17%	6,98	7,12	7,07	33.928.318	4.801.971
SMRVA	56,55	56,55	56,60	3,19%	55,50	57,20	56,50	48.749.649	862.758
SNGYO	4,35	4,35	4,36	3,08%	4,28	4,37	4,32	54.215.362	12.547.267
SNICA	3,79	3,78	3,79	2,43%	3,73	3,81	3,77	24.474.552	6.499.406
SNPAM	22,50	-	-	2,27%	22,00	22,50	22,35	598.090	26.766
SODSN	9,95	-	-	1,22%	9,95	9,95	9,95	534.216	53.690
SOKE	14,72	14,71	14,72	-3,79%	14,54	15,30	14,78	118.745.595	8.032.996
SOKM	58,25	58,20	58,25	-1,52%	57,20	59,45	58,23	517.732.567	8.932.461
SONME	157,40	156,00	157,40	2,67%	153,30	159,00	156,40	1.942.816	12.422
SRVGY	2,93	2,92	2,93	1,74%	2,92	2,97	2,95	32.679.544	11.098.286
SUMAS	266,50	-	-	1,62%	264,00	266,50	265,12	102.867	388
SUNTK	37,60	37,56	37,60	3,87%	36,50	39,00	37,59	24.637.054	655.412
SURGY	57,85	57,80	57,90	2,94%	57,70	61,80	59,70	529.431.134	8.868.554
SUWEN	9,42	9,42	9,44	2,84%	9,25	9,48	9,38	11.891.752	1.267.973
SVGYO	4,84	4,84	-	10,00%	4,84	4,84	4,84	16.684.167	3.447.142
TABGD	253,50	253,50	253,75	2,92%	250,00	255,75	253,08	33.858.075	133.782
TARKM	379,00	378,50	379,00	2,99%	372,25	381,00	377,98	33.388.117	88.333
TATEN	10,80	10,80	-	9,98%	10,44	10,80	10,77	296.841.172	27.566.094
TATGD	18,13	18,11	18,13	2,66%	17,66	18,35	18,06	53.614.256	2.969.316
TAVHL	297,75	297,50	297,75	4,02%	295,50	302,00	297,39	267.159.525	898.362
TBORG	162,90	162,80	162,90	1,62%	161,90	165,60	163,77	20.788.326	126.935
TCELL	110,30	110,30	110,40	3,18%	108,80	112,00	110,11	879.837.334	7.990.613
TCKRC	97,85	97,85	97,90	4,10%	94,05	99,15	96,86	187.972.124	1.940.712
TDGYO	18,13	18,12	18,13	0,28%	18,03	18,49	18,14	6.040.219	332.908
TEHOL	15,41	15,41	15,43	0,98%	15,32	15,65	15,44	486.126.914	31.491.004
TEKTU	9,01	9,00	9,02	2,74%	8,89	9,08	8,99	41.698.961	4.637.706
TERA	286,50	286,50	286,75	0,53%	285,75	290,00	287,33	559.380.855	1.946.827
TEZOL	16,06	16,06	16,08	-0,25%	15,63	16,29	16,04	63.012.322	3.929.273
TGSAS	175,70	175,70	176,10	-0,17%	173,50	179,00	175,92	16.548.540	94.067
THYAO	293,00	292,75	293,00	3,90%	288,75	294,75	292,43	11.274.271.440	38.554.207
TKFEN	78,05	78,05	78,15	1,56%	76,45	79,65	77,90	269.366.369	3.458.077
TKNSA	24,26	24,24	24,26	-4,26%	23,72	26,48	25,17	604.439.192	24.010.073
TLMAN	87,20	87,20	87,30	2,17%	86,55	87,70	87,24	4.333.821	49.679
TMPOL	551,00	551,00	552,00	2,23%	530,50	559,50	543,65	169.785.943	312.310
TMSN	106,20	106,20	106,30	1,82%	105,30	107,70	106,22	43.592.911	410.419
TNZTP	24,64	24,66	24,70	-0,88%	24,60	25,76	25,21	83.203.489	3.300.789
TOASO	301,25	301,00	301,25	4,24%	295,00	302,75	299,20	607.375.008	2.029.969
TRALT	55,40	55,40	-	9,92%	51,60	55,40	53,68	2.940.384.994	54.777.922
TRCAS	43,62	43,64	43,66	-3,71%	42,40	45,22	44,17	120.476.915	2.727.825
TRENJ	110,90	110,80	110,90	6,74%	105,40	111,80	108,46	203.314.314	1.874.500
TRGYO	80,85	80,80	80,85	4,12%	79,50	81,05	80,29	63.921.425	796.151
TRHOL	784,00	784,00	784,50	0,13%	768,50	800,00	781,65	100.200.146	128.191
TRILC	15,74	15,73	15,75	2,67%	15,44	15,81	15,64	24.228.348	1.549.031
TRMET	154,60	154,40	154,60	5,17%	149,80	156,10	152,96	657.306.845	4.297.375
TSGYO	6,78	6,78	6,79	3,51%	6,66	6,80	6,75	4.072.080	602.893
TSKB	12,18	12,17	12,18	3,92%	12,04	12,24	12,14	200.987.143	16.556.860
TSPOR	0,94	0,93	0,94	2,17%	0,92	0,94	0,93	48.251.386	51.800.901
TTKOM	61,10	61,10	61,15	3,74%	60,20	61,50	60,84	510.321.538	8.387.422
TTRAK	448,50	448,25	448,75	1,93%	446,25	454,25	449,69	134.845.317	299.864
TUCLK	4,32	4,31	4,32	1,65%	4,29	4,37	4,33	33.781.775	7.811.333
TUKAS	2,34	2,33	2,34	1,74%	2,33	2,37	2,34	127.819.967	54.625.256
TUPRS	245,80	245,70	245,80	-1,78%	239,50	249,70	244,03	8.249.155.458	33.804.310
TUREX	6,86	6,85	6,86	2,08%	6,81	6,89	6,85	42.166.352	6.155.739
TURGG	27,44	27,44	27,48	0,66%	27,16	28,42	27,52	10.751.979	390.635
TURSG	12,12	12,11	12,12	0,66%	12,10	12,26	12,15	232.672.400	19.146.293
UCAYM	26,94	26,92	26,94	3,62%	26,50	27,38	27,02	196.012.516	7.254.242
UFUK	1.626,00	1.627,00	1.630,00	0,37%	1.575,00	1.665,00	1.641,17	6.592.595	4.017
ULAS	32,28	32,16	32,28	0,81%	31,90	32,90	32,17	3.712.372	115.404
ULKER	118,60	118,50	118,60	3,49%	116,80	119,70	118,16	295.080.130	2.497.318
ULUFA	3,91	3,90	3,91	2,62%	3,86	3,93	3,89	23.750.193	6.107.688
ULUSE	187,60	187,30	187,60	1,41%	186,00	194,50	190,00	23.707.217	124.772
ULUUN	8,13	8,11	8,13	0,74%	7,45	8,36	7,93	183.360.826	23.110.753
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,45	14,43	14,45	2,92%	14,20	14,53	14,37	12.453.236	866.425
USAK	1,60	1,60	1,61	2,56%	1,58	1,61	1,60	30.800.407	19.307.050
VAKBN	35,84	35,82	35,84	2,05%	35,22	37,00	36,03	1.353.679.406	37.569.233
VAKFA	12,40	12,40	12,41	2,73%	12,24	12,44	12,36	71.037.062	5.746.572
VAKFN	1,87	1,87	1,88	2,19%	1,86	1,92	1,89	191.330.163	101.195.846
VAKKO	66,60	66,60	66,70	0,00%	65,50	68,80	67,11	64.356.498	958.982
VANGD	72,85	72,85	72,90	-1,55%	72,15	75,60	73,07	22.995.338	314.709
VBTYZ	21,82	21,82	21,86	6,65%	20,36	21,96	21,05	68.106.844	3.235.989
VERTU	37,70	37,66	37,70	1,89%	37,48	38,42	37,80	14.225.155	376.319
VERUS	330,00	330,00	330,50	-1,64%	322,00	338,75	328,87	24.826.699	75.492
VESBE	7,35	7,34	7,35	2,65%	7,24	7,37	7,32	27.357.095	3.739.785
VESTL	28,28	28,28	28,30	2,46%	28,04	28,56	28,31	49.777.837	1.758.189
VKFYO	33,90	33,68	33,94	1,01%	32,40	35,48	33,84	10.409.240	307.616
VKGYO	2,85	2,84	2,85	2,89%	2,80	2,87	2,85	89.436.456	31.400.342
VKING	29,80	29,80	29,92	2,34%	29,20	30,22	30,03	8.903.778	296.488
VRGYO	2,21	2,20	2,21	2,31%	2,18	2,23	2,20	16.036.364	7.282.162
VSNMD	74,35	74,30	74,35	1,64%	74,05	75,10	74,51	46.807.436	628.227
YAPRK	11,44	11,44	-	10,00%	10,51	11,44	11,06	88.595.777	8.012.351
YATAS	42,60	42,56	42,62	2,95%	41,30	43,10	42,27	22.095.279	522.766
YAYLA	25,08	25,04	25,08	1,37%	24,70	25,20	24,96	13.353.691	535.024
YBTAS	17,45	-	-	0,29%	17,23	17,45	17,39	340.151	19.566
YEOTK	40,50	40,50	40,52	2,12%	40,06	40,82	40,47	115.859.616	2.863.102
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	152,70	152,50	152,70	1,60%	151,20	155,10	153,43	29.565.436	192.696
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,52	22,52	22,54	2,74%	22,18	22,86	22,47	42.251.771	1.880.690
YKBNK	36,74	36,72	36,74	5,27%	35,64	36,94	36,29	3.872.684.286	106.717.764
YKSLN	3,19	3,19	3,20	2,57%	3,15	3,20	3,17	6.991.833	2.202.964
YONGA	54,60	-	-	2,44%	54,30	54,60	54,44	223.252	4.101
YUNSA	9,24	9,24	9,25	6,45%	8,81	9,33	9,06	68.079.601	7.510.851
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,26	11,26	11,27	1,81%	11,11	11,41	11,25	59.335.121	5.275.765
ZEDUR	8,24	8,24	8,25	2,36%	8,06	8,28	8,20	6.753.606	823.459
ZERGY	19,34	19,24	19,32	-1,58%	18,75	20,92	19,46	81.612.612	4.194.087
ZGYO	21,72	21,68	21,72	-3,72%	21,12	23,12	21,80	241.192.630	11.066.560
ZOREN	2,96	2,96	2,97	1,37%	2,95	3,00	2,97	80.053.896	26.943.762
ZRGYO	22,00	22,00	22,02	1,10%	22,00	22,46	22,16	8.320.539	375.491

Midas’ın Kulakları

Tümünü Gör

Mar 10, 2026 • 14 dakika once

BIST 100 yeniden 13.000 puanı aştı

Mar 10, 2026 • 3 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 10, 2026 • 3 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