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	15,93	15,92	15,93	-1,06%	15,92	16,57	16,24	92.594.671	5.702.003
A1YEN	30,90	30,84	30,90	0,32%	30,74	31,20	30,89	25.304.128	819.215
ACSEL	115,10	115,00	115,20	3,04%	113,40	118,80	116,21	31.272.390	269.099
ADEL	37,02	37,00	37,02	5,53%	35,24	37,48	36,60	91.292.002	2.494.605
ADESE	1,18	1,18	1,19	0,00%	1,17	1,21	1,19	216.905.115	182.635.353
ADGYO	64,30	64,15	64,25	3,46%	62,20	64,60	63,76	22.430.451	351.797
AEFES	20,54	20,54	20,56	1,78%	20,38	20,70	20,56	440.902.468	21.446.923
AFYON	14,67	14,67	14,68	1,59%	14,47	14,70	14,63	13.023.001	889.921
AGESA	241,30	241,30	241,70	-0,82%	238,60	243,10	240,50	75.277.803	313.005
AGHOL	35,22	35,20	35,22	0,92%	34,90	35,64	35,34	109.445.172	3.097.116
AGROT	3,23	3,23	3,24	2,22%	3,18	3,26	3,23	36.500.798	11.317.511
AGYO	7,75	7,74	7,75	0,65%	7,66	7,79	7,73	1.156.989	149.737
AHGAZ	25,12	25,12	25,14	-0,16%	25,08	25,32	25,20	38.058.578	1.510.338
AHSGY	24,94	24,82	24,94	3,06%	24,28	25,04	24,82	7.451.751	300.227
AKBNK	86,00	85,95	86,00	2,56%	84,75	86,35	85,72	4.901.064.456	57.177.126
AKCNS	202,70	202,50	202,70	3,79%	197,30	205,00	200,51	233.877.211	1.166.429
AKENR	11,23	11,23	11,25	1,45%	11,13	11,29	11,21	32.264.039	2.877.783
AKFGY	2,98	2,97	2,98	0,68%	2,97	3,01	2,99	30.300.209	10.148.351
AKFIS	22,30	22,28	22,30	0,54%	22,18	22,54	22,38	17.643.196	788.513
AKFYE	19,01	19,01	19,03	-0,11%	18,96	19,23	19,06	57.911.810	3.038.755
AKGRT	8,43	8,43	8,45	1,32%	8,38	8,52	8,47	39.219.402	4.631.746
AKHAN	26,00	26,00	-	9,98%	26,00	26,00	26,00	8.247.720	317.220
AKMGY	218,80	217,70	218,80	0,92%	216,80	219,80	218,50	1.073.289	4.912
AKSA	10,74	10,73	10,74	1,32%	10,66	10,80	10,75	65.018.555	6.048.259
AKSEN	69,05	69,05	69,10	2,30%	67,95	70,05	69,32	239.779.407	3.458.935
AKSGY	8,50	8,50	8,51	0,35%	8,47	8,56	8,52	11.511.993	1.351.055
AKSUE	22,92	22,92	22,96	1,15%	22,68	23,18	22,96	10.154.790	442.262
AKYHO	2,92	2,91	2,92	1,74%	2,81	2,92	2,86	2.320.742	811.647
ALARK	112,50	112,50	112,60	1,17%	111,80	113,50	112,54	367.455.801	3.265.047
ALBRK	9,08	9,07	9,08	2,95%	8,90	9,11	9,03	108.795.931	12.042.484
ALCAR	902,00	902,00	903,00	1,86%	894,50	909,00	904,26	19.162.962	21.192
ALCTL	138,20	138,20	138,40	0,44%	136,90	138,60	137,65	22.542.628	163.773
ALFAS	41,52	41,52	41,56	0,97%	41,24	41,62	41,46	21.515.010	518.965
ALGYO	5,28	5,28	5,29	-0,19%	5,26	5,33	5,28	39.066.638	7.393.873
ALKA	13,07	13,05	13,07	0,62%	13,04	13,29	13,13	35.529.137	2.706.273
ALKIM	19,06	19,06	19,07	0,85%	18,95	19,15	19,07	12.735.238	667.951
ALKLC	250,25	250,25	250,75	-1,86%	245,50	257,00	249,96	253.469.881	1.014.027
ALTINS1	87,18	87,18	87,19	1,04%	87,00	87,77	87,22	1.018.325.022	11.675.653
ALTNY	15,76	15,75	15,76	0,77%	15,66	15,82	15,72	91.770.368	5.839.282
ALVES	4,18	4,17	4,18	5,82%	4,03	4,25	4,15	670.600.852	161.796.578
ANELE	16,30	16,28	16,30	0,87%	16,19	16,49	16,34	10.521.746	643.771
ANGEN	11,34	11,33	11,34	1,34%	11,28	11,40	11,34	6.380.336	562.580
ANHYT	118,00	118,00	118,10	2,25%	115,60	118,20	117,18	32.740.457	279.394
ANSGR	27,16	27,16	27,18	0,97%	27,04	27,48	27,27	75.670.186	2.775.400
ARASE	81,65	81,65	81,75	-0,06%	81,20	82,50	81,84	10.186.053	124.459
ARCLK	125,20	125,10	125,20	1,79%	124,70	126,50	125,31	270.249.489	2.156.573
ARDYZ	44,24	44,24	44,26	1,28%	43,92	44,92	44,40	38.165.970	859.603
ARENA	28,14	28,14	28,16	-1,68%	27,86	28,48	28,08	34.264.048	1.220.323
ARFYE	29,36	29,34	29,36	3,16%	28,60	30,20	29,64	264.137.551	8.911.664
ARMGD	88,50	88,45	88,55	1,84%	86,90	89,50	87,84	45.782.615	521.234
ARSAN	4,78	4,78	4,79	6,94%	4,55	4,80	4,71	153.900.832	32.702.938
ARTMS	40,48	40,48	40,50	3,79%	39,12	40,90	40,13	39.234.048	977.581
ARZUM	2,65	2,65	2,66	2,71%	2,56	2,67	2,61	26.852.547	10.299.776
ASELS	291,75	291,75	292,00	1,30%	287,25	294,25	291,18	4.001.834.326	13.743.702
ASGYO	11,39	11,39	11,40	1,15%	11,29	11,49	11,39	10.530.930	924.231
ASTOR	156,40	156,40	156,50	2,89%	152,90	157,30	154,79	2.004.567.655	12.949.875
ASUZU	64,35	64,25	64,30	1,26%	63,60	64,75	64,30	23.837.193	370.708
ATAGY	13,45	13,45	13,52	0,30%	13,40	13,54	13,46	1.867.410	138.758
ATAKP	56,65	56,65	56,70	0,89%	56,35	56,95	56,65	11.296.564	199.407
ATATP	151,10	151,10	151,30	0,94%	150,50	153,20	152,18	34.899.472	229.338
ATEKS	109,00	-	-	7,92%	109,00	109,00	109,00	1.433.677	13.153
ATLAS	9,90	9,91	9,93	9,15%	8,50	9,95	9,24	21.234.193	2.299.432
ATSYH	63,00	-	-	3,28%	63,00	63,00	63,00	248.913	3.951
AVGYO	12,73	12,74	12,76	5,21%	12,16	12,78	12,58	25.795.785	2.050.440
AVHOL	38,72	38,70	38,76	1,52%	38,20	38,86	38,65	15.763.795	407.917
AVOD	5,09	5,08	5,09	-0,39%	5,04	5,35	5,18	138.423.473	26.739.763
AVPGY	54,10	54,05	54,10	0,74%	53,80	54,25	54,01	26.074.679	482.793
AVTUR	18,07	18,16	18,19	0,22%	17,75	18,30	18,09	2.773.082	153.279
AYCES	504,00	503,50	504,00	0,60%	502,00	517,50	509,04	18.208.841	35.771
AYDEM	26,12	26,10	26,12	0,54%	25,80	26,40	26,15	42.705.369	1.633.307
AYEN	27,64	27,62	27,64	1,62%	27,56	27,88	27,70	6.066.324	218.966
AYES	22,50	-	-	1,63%	22,50	22,50	22,50	461.475	20.510
AYGAZ	232,80	232,80	233,00	0,69%	231,30	235,00	233,53	54.894.956	235.068
AZTEK	4,74	4,74	4,75	2,16%	4,65	4,78	4,74	12.185.325	2.571.392
BAGFS	30,18	30,18	30,20	1,68%	29,68	30,54	30,20	14.080.761	466.201
BAHKM	133,50	133,20	133,50	3,49%	127,50	137,00	132,26	143.096.162	1.081.921
BAKAB	40,32	40,32	40,36	1,66%	39,58	40,58	40,32	3.069.760	76.131
BALAT	102,40	-	-	-0,58%	102,40	102,40	102,40	297.984	2.910
BALSU	16,61	16,61	16,63	0,61%	16,53	16,88	16,70	62.097.770	3.718.977
BANVT	169,90	169,80	169,90	0,53%	168,50	171,70	170,21	20.227.198	118.838
BARMA	45,20	45,20	45,24	0,44%	44,04	46,02	45,03	42.244.416	938.113
BASCM	16,30	-	-	1,94%	16,30	16,30	16,30	284.435	17.450
BASGZ	45,10	45,08	45,10	1,90%	44,36	45,40	44,92	3.904.443	86.930
BAYRK	4,58	4,58	4,59	0,66%	4,52	4,64	4,56	24.576.697	5.386.253
BEGYO	4,84	4,83	4,84	1,26%	4,80	4,88	4,85	16.680.462	3.442.480
BERA	21,00	21,00	21,02	6,60%	19,74	21,66	21,17	844.658.983	39.895.194
BESLR	14,18	14,18	14,20	1,29%	14,08	14,25	14,19	14.680.156	1.034.279
BEYAZ	29,34	29,36	29,40	0,62%	29,32	29,60	29,44	11.171.355	379.489
BFREN	164,10	164,10	164,20	-0,55%	163,50	166,90	164,41	38.302.080	232.963
BIENY	24,26	24,24	24,26	1,68%	23,88	24,62	24,30	52.314.756	2.153.207
BIGCH	55,35	55,40	55,50	0,82%	54,20	56,75	55,46	29.656.560	534.752
BIGEN	9,77	9,76	9,77	2,63%	9,59	9,80	9,68	33.149.109	3.424.790
BIGTK	312,25	312,25	-	9,95%	287,00	312,25	300,90	65.758.845	218.544
BIMAS	706,50	706,00	706,50	3,44%	688,50	707,00	697,93	2.278.365.245	3.264.453
BINBN	186,40	186,30	186,40	-1,27%	186,00	191,40	188,90	47.382.187	250.830
BINHO	10,05	10,04	10,05	2,97%	9,85	10,27	10,08	623.116.901	61.845.350
BIOEN	19,78	19,77	19,78	2,86%	19,30	19,93	19,76	41.493.660	2.100.091
BIZIM	32,06	32,02	32,06	1,58%	31,82	32,24	32,03	3.424.421	106.928
BJKAS	1,59	1,58	1,59	1,92%	1,56	1,60	1,58	21.457.372	13.562.390
BLCYT	46,78	46,74	46,78	1,12%	45,94	47,24	46,54	25.239.232	542.370
BLUME	45,20	45,18	45,20	0,94%	44,80	46,14	45,37	34.012.102	749.638
BMSCH	18,49	18,47	18,49	0,38%	18,38	18,81	18,54	16.779.294	905.083
BMSTL	112,60	112,60	112,80	0,09%	111,60	114,40	112,69	77.538.643	688.096
BNTAS	6,71	6,70	6,71	3,07%	6,55	6,74	6,68	18.661.327	2.793.494
BOBET	20,78	20,76	20,78	1,37%	20,66	20,84	20,78	16.787.076	807.873
BORLS	2,72	2,72	2,73	3,42%	2,64	2,79	2,72	48.741.340	17.937.399
BORSK	6,25	6,24	6,25	1,13%	6,20	6,35	6,27	26.193.298	4.175.110
BOSSA	6,99	6,98	6,99	2,19%	6,86	7,01	6,96	6.646.326	954.896
BRISA	92,95	92,90	92,95	0,70%	92,30	93,75	93,19	4.064.210	43.610
BRKO	14,00	-	-	3,70%	14,00	14,00	14,00	2.165.618	154.687
BRKSN	9,02	9,01	9,02	2,04%	8,84	9,06	8,99	3.637.913	404.606
BRKVY	114,10	114,00	114,20	0,53%	113,20	115,50	114,32	31.362.142	274.339
BRLSM	15,77	15,77	15,78	2,07%	15,64	15,98	15,78	59.052.408	3.741.645
BRMEN	10,48	-	-	3,25%	10,48	10,48	10,48	200.797	19.160
BRSAN	732,50	732,00	732,50	7,72%	684,50	733,00	713,92	991.370.659	1.388.639
BRYAT	2.410,00	2.410,00	2.411,00	3,43%	2.341,00	2.419,00	2.388,96	358.392.165	150.020
BSOKE	29,82	29,78	29,82	5,74%	28,30	29,90	29,38	147.099.965	5.007.449
BTCIM	4,94	4,93	4,94	2,28%	4,87	5,02	4,97	361.059.417	72.638.466
BUCIM	6,80	6,80	6,81	0,29%	6,80	6,83	6,81	17.443.127	2.560.381
BULGS	46,52	46,52	46,56	2,02%	45,90	46,80	46,45	115.442.880	2.485.543
BURCE	64,00	63,80	64,00	-2,29%	61,25	65,50	63,42	51.087.819	805.530
BURVA	824,00	824,00	824,50	0,67%	770,00	827,50	789,66	30.343.414	38.426
BVSAN	116,20	116,20	116,30	1,75%	115,10	117,50	116,27	35.249.947	303.176
BYDNR	39,38	39,32	39,38	5,46%	36,54	40,04	39,22	15.814.502	403.226
CANTE	1,83	1,82	1,83	2,23%	1,81	1,85	1,83	480.291.784	262.726.017
CASA	99,60	-	-	0,00%	99,60	99,60	99,60	141.631	1.422
CATES	41,42	41,42	41,48	1,02%	41,00	42,16	41,77	19.222.586	460.242
CCOLA	75,05	75,00	75,05	2,88%	73,70	75,25	74,68	123.784.193	1.657.437
CELHA	10,38	10,36	10,38	1,76%	10,20	10,41	10,36	8.440.147	814.444
CEMAS	6,06	6,05	6,06	1,00%	5,87	6,25	6,07	220.939.682	36.424.154
CEMTS	12,48	12,48	12,49	2,97%	12,14	12,54	12,36	29.381.792	2.377.066
CEMZY	62,00	62,00	62,10	1,47%	61,45	63,55	62,45	67.730.402	1.084.605
CEOEM	22,10	22,10	22,14	2,31%	21,74	22,22	22,02	7.401.921	336.127
CGCAM	37,48	37,48	37,52	1,02%	36,78	37,78	37,31	59.661.041	1.598.916
CIMSA	51,35	51,35	51,40	1,38%	50,75	51,55	51,11	204.005.204	3.991.905
CLEBI	1.836,00	1.833,00	1.834,00	1,32%	1.828,00	1.858,00	1.842,62	67.710.704	36.747
CMBTN	1.959,00	1.958,00	1.959,00	2,78%	1.910,00	2.000,00	1.954,23	41.599.689	21.287
CMENT	344,00	-	-	0,00%	344,00	344,00	344,00	489.168	1.422
CONSE	3,51	3,51	3,52	6,36%	3,31	3,56	3,48	68.852.249	19.776.157
COSMO	224,70	224,70	225,00	-0,13%	220,10	227,10	223,73	6.195.232	27.691
CRDFA	72,90	72,90	73,05	-0,41%	71,05	74,95	73,10	25.829.572	353.360
CRFSA	129,50	129,40	129,60	2,78%	127,10	130,90	129,47	25.589.410	197.646
CUSAN	31,30	31,30	31,34	2,96%	30,62	32,30	31,54	64.204.755	2.035.546
CVKMD	44,46	44,44	44,46	5,61%	43,30	45,98	44,84	1.007.979.669	22.479.435
CWENE	32,02	32,02	32,04	1,01%	31,80	32,76	32,08	820.321.616	25.573.771
DAGI	6,34	6,34	6,35	1,77%	6,24	6,45	6,34	20.633.721	3.257.073
DAPGM	11,60	11,60	11,61	2,65%	11,30	11,65	11,51	68.960.368	5.990.209
DARDL	2,34	2,34	2,35	1,30%	2,33	2,39	2,36	19.417.883	8.223.936
DCTTR	8,15	8,14	8,15	0,62%	8,11	8,25	8,15	12.599.358	1.545.754
DENGE	2,81	2,81	2,82	1,08%	2,77	2,85	2,80	23.008.227	8.205.917
DERHL	14,26	14,25	14,26	-0,07%	14,26	14,48	14,37	55.001.663	3.828.031
DERIM	38,88	38,84	38,90	3,13%	37,50	39,00	38,49	10.267.309	266.734
DESA	11,83	11,81	11,83	-0,17%	11,77	11,93	11,85	5.163.399	435.617
DESPC	48,24	48,22	48,32	1,99%	47,28	48,44	48,11	5.506.018	114.459
DEVA	74,40	74,30	74,45	-0,87%	74,00	75,70	74,83	37.707.973	503.940
DGATE	73,15	73,05	73,15	0,21%	72,95	74,95	73,91	6.179.538	83.613
DGGYO	31,52	31,52	31,56	0,25%	31,22	31,72	31,58	938.051	29.709
DGNMO	5,11	5,10	5,11	2,40%	5,04	5,12	5,09	2.583.528	507.193
DIRIT	24,70	-	-	-1,12%	24,70	24,70	24,70	200.860	8.132
DITAS	45,36	-	45,36	-10,00%	45,36	47,98	45,79	107.602.983	2.350.031
DMLKTG	5,81	5,80	5,81	0,17%	5,79	5,81	5,80	42.133.857	7.266.682
DMRGD	3,99	3,98	3,99	2,84%	3,91	4,09	3,98	74.900.938	18.805.316
DMSAS	9,28	9,27	9,28	0,65%	9,19	9,29	9,22	15.822.814	1.715.971
DNISI	22,90	22,90	22,92	0,70%	22,84	23,16	23,00	16.808.777	730.812
DOAS	239,20	239,10	239,20	3,82%	232,20	239,60	236,24	492.813.534	2.086.059
DOCO	10.302,50	10.292,50	10.305,00	1,60%	10.140,00	10.372,50	10.288,00	26.779.653	2.603
DOFER	32,40	32,40	32,42	-0,18%	32,36	32,82	32,52	25.682.102	789.723
DOFRB	97,00	97,00	97,05	2,43%	95,00	98,70	97,20	558.259.316	5.743.232
DOGUB	34,88	34,60	34,88	9,00%	31,70	34,88	33,09	11.122.397	336.110
DOHOL	21,12	21,10	21,12	1,73%	20,84	21,26	21,08	61.414.516	2.912.824
DOKTA	25,80	25,80	25,84	1,18%	25,50	26,00	25,85	5.813.112	224.913
DSTKF	770,00	769,50	770,00	-9,68%	767,50	855,50	775,20	1.102.058.999	1.421.639
DUNYH	112,40	112,30	112,40	0,99%	111,50	114,00	112,76	21.360.637	189.437
DURDO	3,76	3,76	3,77	2,45%	3,68	3,77	3,73	11.993.398	3.219.634
DURKN	17,96	17,95	17,96	3,76%	17,22	18,10	17,76	31.433.217	1.770.435
DYOBY	14,03	14,01	14,03	1,08%	13,96	14,13	14,05	7.907.706	562.790
DZGYO	8,96	8,95	8,96	2,28%	8,85	8,98	8,91	11.055.974	1.240.739
EBEBK	63,40	63,40	63,45	4,45%	62,00	63,75	63,08	40.939.696	649.021
ECILC	113,40	113,30	113,40	5,00%	108,50	114,50	111,44	203.995.058	1.830.495
ECOGR	24,66	24,64	24,66	3,09%	24,08	24,88	24,57	150.697.132	6.132.876
ECZYT	319,75	319,50	319,75	2,40%	313,50	321,00	317,30	41.666.151	131.316
EDATA	10,31	10,31	10,32	7,40%	9,90	10,51	10,25	240.645.104	23.472.336
EDIP	37,22	37,20	37,24	1,53%	36,80	37,50	37,28	13.750.342	368.886
EFOR	22,84	22,82	22,84	-1,47%	22,46	24,06	23,22	258.961.766	11.151.175
EGEEN	7.305,00	7.305,00	7.307,50	1,60%	7.212,50	7.312,50	7.276,52	43.841.015	6.025
EGEGY	32,98	32,96	33,00	1,29%	32,32	33,16	32,76	19.016.187	580.520
EGEPO	11,15	11,13	11,15	3,24%	10,87	11,19	11,05	31.991.662	2.894.321
EGGUB	95,55	95,55	95,65	0,05%	95,50	97,10	96,30	25.134.536	261.005
EGPRO	25,86	25,82	25,86	2,62%	25,34	25,88	25,63	9.865.632	384.999
EGSER	3,23	3,22	3,23	1,25%	3,18	3,24	3,22	4.119.144	1.278.563
EKGYO	24,24	24,22	24,24	2,02%	23,96	24,36	24,16	1.111.889.394	46.021.089
EKIZ	130,00	-	-	0,00%	130,00	130,00	130,00	73.710	567
EKOS	5,85	5,84	5,85	0,86%	5,83	5,89	5,85	16.257.790	2.777.000
EKSUN	5,79	5,78	5,79	1,94%	5,68	5,81	5,78	10.701.473	1.853.038
ELITE	32,76	32,74	32,76	0,43%	32,62	33,10	32,80	22.574.231	688.274
EMKEL	21,56	21,56	21,58	-2,18%	21,46	23,30	22,39	292.717.921	13.075.093
EMNIS	162,30	-	-	0,00%	162,30	162,30	162,30	181.127	1.116
ENDAE	14,81	14,80	14,82	0,89%	14,73	15,01	14,86	15.941.419	1.073.052
ENERY	9,51	9,50	9,51	0,96%	9,48	9,66	9,54	44.069.805	4.617.924
ENJSA	106,70	106,60	106,70	0,47%	105,80	109,20	106,60	82.490.319	773.808
ENKAI	97,35	97,30	97,35	3,02%	94,85	97,50	96,54	374.237.807	3.876.486
ENSRI	27,80	27,78	27,80	1,09%	27,00	28,02	27,52	66.010.933	2.398.441
ENTRA	11,01	11,01	11,02	1,29%	10,90	11,07	10,96	43.173.283	3.938.255
EPLAS	6,99	6,98	6,99	-0,14%	6,93	7,05	6,97	8.387.839	1.203.035
ERBOS	214,00	213,90	214,30	1,86%	210,30	215,70	214,31	5.803.169	27.078
ERCB	62,40	62,35	62,40	0,65%	62,00	62,85	62,40	66.573.093	1.066.968
EREGL	29,60	29,60	29,62	2,00%	29,22	29,74	29,47	2.531.985.139	85.921.333
ERSU	17,89	17,86	17,89	1,25%	17,65	17,99	17,82	2.658.209	149.147
ESCAR	27,24	27,24	27,28	-1,30%	27,04	27,62	27,26	41.807.503	1.533.475
ESCOM	3,80	3,80	3,81	3,54%	3,77	3,87	3,83	40.629.943	10.611.788
ESEN	3,93	3,92	3,93	0,77%	3,88	3,98	3,91	135.065.156	34.532.943
ETILR	4,09	4,08	4,09	1,24%	4,06	4,13	4,09	5.867.385	1.435.561
ETYAT	25,42	25,38	25,42	-4,00%	25,12	26,00	25,50	2.773.190	108.750
EUHOL	13,10	-	-	0,31%	13,10	13,10	13,10	773.463	59.043
EUKYO	16,28	16,11	16,28	-1,21%	15,96	16,37	16,17	2.801.243	173.224
EUPWR	40,08	40,06	40,08	0,96%	39,92	40,66	40,14	128.869.313	3.210.264
EUREN	5,18	5,17	5,18	2,37%	5,10	5,19	5,15	82.329.250	15.978.576
EUYO	19,05	19,00	19,05	6,78%	17,69	19,20	18,80	4.085.230	217.255
EYGYO	3,43	3,42	3,43	0,88%	3,38	3,47	3,42	10.200.302	2.981.007
FADE	16,06	16,06	16,08	2,23%	15,71	16,23	16,10	12.625.427	784.288
FENER	3,30	3,29	3,30	-1,20%	3,26	3,32	3,29	322.650.057	98.210.614
FLAP	9,18	9,13	9,19	2,57%	8,94	9,25	9,05	3.935.597	434.785
FMIZP	328,00	327,50	328,00	2,42%	321,50	328,50	325,51	7.949.966	24.423
FONET	3,19	3,18	3,19	1,27%	3,15	3,22	3,19	47.201.867	14.815.284
FORMT	3,64	3,63	3,64	-1,89%	3,58	3,87	3,74	598.247.637	160.145.670
FORTE	88,80	88,80	88,85	2,01%	87,80	89,60	88,83	49.272.399	554.693
FRIGO	8,62	8,61	8,63	-2,60%	8,47	8,90	8,67	126.889.740	14.634.423
FRMPL	38,06	38,04	38,08	1,22%	37,78	39,62	38,78	314.986.782	8.122.093
FROTO	117,90	117,80	117,90	1,90%	116,20	118,90	117,50	989.039.144	8.417.412
FZLGY	12,33	12,32	12,33	2,58%	12,11	12,37	12,26	18.595.631	1.516.419
GARAN	157,60	157,50	157,60	1,81%	155,50	159,00	157,33	2.701.489.860	17.171.135
GARFA	28,68	28,64	28,68	0,21%	28,50	28,96	28,71	11.689.736	407.129
GATEG	345,00	-	-	0,44%	345,00	345,00	345,00	12.573.180	36.444
GEDIK	5,95	5,95	5,96	0,85%	5,91	6,01	5,98	7.518.752	1.258.397
GEDZA	29,04	29,02	29,06	1,33%	28,68	29,48	29,00	3.679.064	126.872
GENIL	124,70	124,70	124,90	3,14%	121,00	125,20	123,00	143.253.346	1.164.664
GENTS	10,48	10,47	10,49	1,45%	10,40	10,85	10,60	34.831.210	3.285.551
GEREL	19,21	19,19	19,21	7,50%	18,03	19,26	18,89	174.359.484	9.230.682
GESAN	56,10	56,05	56,10	1,91%	55,40	56,30	55,85	100.284.082	1.795.527
GIPTA	58,30	58,25	58,30	0,69%	58,00	58,85	58,45	44.567.488	762.504
GLBMD	12,89	12,89	12,90	0,23%	12,67	12,92	12,76	1.753.944	137.448
GLCVY	76,55	76,50	76,55	2,20%	74,90	77,95	76,53	64.624.816	844.490
GLRMK	189,90	189,70	189,80	2,70%	186,80	191,50	189,21	159.112.367	840.928
GLRYH	4,46	4,45	4,46	-3,67%	4,43	4,70	4,50	65.329.824	14.509.499
GLYHO	15,58	15,57	15,58	1,76%	15,30	15,69	15,51	33.429.395	2.155.804
GMTAS	26,74	26,72	26,74	3,00%	25,94	27,02	26,51	50.551.811	1.906.631
GOKNR	22,06	22,04	22,06	1,94%	21,80	22,08	21,98	33.981.558	1.546.380
GOLTS	357,75	357,50	357,75	1,35%	354,00	359,25	357,51	19.097.941	53.419
GOODY	15,95	15,95	15,97	1,53%	15,73	16,04	15,94	4.196.030	263.313
GOZDE	26,20	26,20	26,24	1,16%	26,06	26,28	26,18	17.591.284	671.826
GRNYO	18,15	18,15	18,16	1,62%	17,50	18,49	17,85	4.122.877	230.941
GRSEL	349,50	349,25	349,75	-0,57%	348,00	355,50	351,42	57.126.699	162.559
GRTHO	249,20	249,00	249,20	-1,40%	248,00	257,50	251,45	89.003.237	353.965
GSDDE	10,12	10,11	10,12	2,33%	9,91	10,19	10,08	9.580.408	950.742
GSDHO	5,14	5,13	5,14	4,47%	4,95	5,15	5,08	24.263.821	4.779.625
GSRAY	1,20	1,20	1,21	3,45%	1,17	1,23	1,20	501.970.465	417.777.476
GUBRF	524,50	524,00	524,50	1,06%	519,50	530,00	524,80	466.385.669	888.695
GUNDG	246,00	245,70	246,00	5,22%	232,00	249,20	240,04	111.286.206	463.623
GWIND	26,76	26,76	26,78	1,98%	26,36	26,86	26,70	66.384.184	2.486.400
GZNMI	47,26	47,26	47,30	4,79%	44,64	48,34	46,94	156.736.465	3.338.844
HALKB	44,26	44,26	44,28	1,93%	43,94	44,58	44,23	732.733.877	16.567.974
HATEK	15,19	15,19	15,21	0,26%	15,17	15,30	15,23	6.102.869	400.645
HATSN	42,58	42,58	42,60	-4,36%	41,02	43,64	42,28	158.945.072	3.758.962
HDFGS	3,18	3,18	3,19	1,27%	3,11	3,24	3,19	88.393.420	27.727.792
HEDEF	66,50	66,45	66,50	5,39%	62,20	67,70	65,38	140.783.061	2.153.430
HEKTS	3,29	3,28	3,29	3,46%	3,20	3,29	3,25	222.674.019	68.444.906
HKTM	14,19	14,19	14,21	-0,07%	13,93	14,48	14,15	76.941.474	5.436.411
HLGYO	4,52	4,52	4,53	1,12%	4,49	4,54	4,52	61.328.576	13.577.021
HOROZ	64,45	64,40	64,45	2,46%	63,45	64,70	64,01	27.328.482	426.911
HRKET	84,65	84,65	84,75	2,79%	83,15	88,00	85,24	93.904.386	1.101.646
HTTBT	45,30	45,30	45,36	1,66%	45,18	45,96	45,50	11.608.291	255.122
HUBVC	3,80	3,77	3,79	4,68%	3,53	3,85	3,74	24.355.555	6.517.198
HUNER	3,34	3,33	3,34	2,45%	3,28	3,35	3,33	26.318.067	7.900.997
HURGZ	5,58	5,58	5,59	0,00%	5,58	5,65	5,61	4.681.169	834.530
ICBCT	14,29	14,28	14,29	1,28%	14,20	14,43	14,32	6.597.920	460.625
ICUGS	2,64	2,64	2,65	0,76%	2,62	2,65	2,64	17.178.802	6.515.674
IDGYO	4,22	4,21	4,22	1,93%	4,18	4,24	4,20	3.875.065	922.332
IEYHO	77,70	77,70	77,75	0,71%	77,15	78,15	77,70	208.380.154	2.681.789
IHAAS	44,36	44,36	44,38	-8,16%	43,90	49,72	45,33	130.046.605	2.868.690
IHEVA	2,39	2,38	2,39	3,02%	2,31	2,41	2,37	3.832.762	1.617.282
IHGZT	1,56	1,56	1,57	1,30%	1,55	1,57	1,56	6.137.057	3.934.415
IHLAS	2,31	2,30	2,31	1,32%	2,29	2,31	2,30	70.927.971	30.812.593
IHLGM	2,04	2,03	2,04	0,99%	2,02	2,05	2,04	14.082.570	6.907.466
IHYAY	1,91	1,90	1,91	1,06%	1,89	1,92	1,91	8.072.294	4.234.735
IMASM	4,45	4,44	4,45	1,83%	4,39	4,48	4,43	62.046.941	13.998.347
INDES	8,45	8,44	8,45	1,68%	8,36	8,52	8,46	12.590.582	1.488.486
INFO	4,19	4,19	4,20	0,48%	4,18	4,23	4,21	58.605.631	13.921.380
INGRM	429,75	429,50	429,75	0,82%	424,50	432,25	428,78	4.675.825	10.905
INTEK	266,50	-	-	0,00%	266,50	266,50	266,50	233.987	878
INTEM	393,50	392,75	393,50	2,21%	385,00	393,50	388,47	16.133.752	41.532
INVEO	9,23	9,23	9,24	1,88%	9,20	9,37	9,28	37.522.666	4.043.978
INVES	233,30	233,30	233,40	1,88%	229,40	235,50	232,89	15.041.194	64.584
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,20	-	-	-0,06%	83,20	83,20	83,20	223.392	2.685
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	17,03	17,03	17,04	3,27%	16,63	17,24	16,98	6.684.379.608	393.625.003
ISDMR	44,86	44,86	44,88	3,17%	44,00	45,30	44,63	151.800.755	3.401.136
ISFIN	20,40	20,38	20,40	2,00%	20,10	20,68	20,46	19.215.269	939.099
ISGSY	86,30	86,30	86,35	1,65%	85,95	89,50	87,60	102.285.786	1.167.719
ISGYO	23,62	23,60	23,62	1,72%	23,22	23,76	23,62	11.903.861	503.880
ISKPL	11,19	11,18	11,20	0,72%	11,11	11,33	11,22	32.957.186	2.937.765
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,26	47,24	47,28	1,55%	47,06	47,56	47,34	125.835.451	2.657.871
ISSEN	7,51	7,51	7,53	1,08%	7,46	7,61	7,54	5.255.402	697.440
ISYAT	9,54	9,54	9,55	0,42%	9,52	9,72	9,59	10.217.207	1.065.743
IZENR	9,64	9,64	9,66	0,52%	9,59	9,76	9,70	83.681.818	8.628.284
IZFAS	56,15	56,10	56,20	0,27%	55,75	57,00	56,35	139.377.519	2.473.584
IZINV	65,50	65,45	65,50	0,85%	64,70	66,50	65,77	4.144.646	63.018
IZMDC	7,72	7,72	7,73	0,92%	7,72	7,93	7,81	44.748.946	5.727.847
JANTS	19,47	19,46	19,48	0,83%	19,31	19,54	19,46	12.321.159	633.075
KAPLM	391,00	390,75	391,00	0,00%	390,00	400,75	393,77	19.865.034	50.448
KAREL	9,08	9,08	9,09	0,89%	9,00	9,13	9,09	16.018.072	1.761.996
KARSN	10,22	10,21	10,22	2,00%	10,06	10,24	10,17	75.775.338	7.448.093
KARTN	81,50	81,50	81,60	1,75%	80,30	81,60	81,19	7.349.152	90.517
KATMR	2,86	2,86	2,87	1,06%	2,85	2,89	2,87	73.209.313	25.515.765
KAYSE	5,01	5,00	5,01	1,62%	4,97	5,06	5,02	43.227.465	8.604.279
KBORU	17,89	17,88	17,89	0,73%	17,76	18,44	18,05	102.235.249	5.663.664
KCAER	11,23	11,22	11,23	2,37%	11,08	11,26	11,20	61.987.142	5.532.596
KCHOL	210,00	209,90	210,00	2,34%	206,60	210,30	208,65	2.889.231.304	13.847.287
KENT	585,50	-	-	5,21%	585,50	585,50	585,50	1.249.457	2.134
KERVN	2,03	-	-	-0,98%	2,03	2,03	2,03	55.985	27.579
KFEIN	9,53	9,52	9,53	3,14%	9,24	9,57	9,49	18.936.371	1.995.895
KGYO	7,17	7,16	7,17	0,28%	7,12	7,24	7,17	18.640.132	2.599.290
KIMMR	15,59	15,55	15,59	1,17%	15,34	15,62	15,53	1.724.480	111.068
KLGYO	6,85	6,84	6,85	3,01%	6,66	6,86	6,74	68.944.840	10.225.825
KLKIM	41,96	41,90	41,94	1,11%	41,54	42,18	41,83	35.088.328	838.909
KLMSN	29,72	29,70	29,74	1,30%	29,54	29,84	29,70	13.983.760	470.900
KLNMA	9,20	-	-	0,33%	9,20	9,20	9,20	94.594	10.282
KLRHO	605,50	604,50	605,50	7,17%	542,00	610,00	589,88	636.735.844	1.079.437
KLSER	28,48	28,46	28,50	0,64%	28,32	28,64	28,51	20.864.281	731.750
KLSYN	7,84	7,83	7,84	2,48%	7,70	7,90	7,81	16.976.851	2.174.440
KLYPV	64,85	64,80	64,85	-1,74%	64,70	66,95	65,62	116.999.005	1.782.921
KMPUR	15,78	15,78	15,80	2,94%	15,40	15,98	15,79	10.653.600	674.922
KNFRT	12,59	12,58	12,60	0,48%	12,48	12,73	12,59	18.802.135	1.493.309
KOCMT	2,68	2,68	2,69	1,13%	2,67	2,70	2,69	28.266.784	10.509.315
KONKA	16,26	16,25	16,28	3,63%	15,80	16,44	16,09	45.802.169	2.846.255
KONTR	9,91	9,90	9,91	0,71%	9,83	10,00	9,91	291.938.030	29.448.523
KONYA	4.487,50	4.487,50	4.492,50	1,18%	4.447,50	4.500,00	4.480,31	31.214.308	6.967
KOPOL	5,99	5,99	6,00	0,17%	5,97	6,09	6,03	19.021.733	3.156.758
KORDS	54,80	54,80	54,85	1,95%	54,05	54,95	54,62	15.436.907	282.630
KOTON	17,31	17,31	17,33	-3,57%	17,23	18,24	17,62	118.993.915	6.752.853
KRDMA	28,94	28,90	28,94	2,48%	28,62	29,06	28,93	56.130.708	1.940.471
KRDMB	33,18	33,18	33,24	0,55%	33,14	33,70	33,39	9.575.012	286.741
KRDMD	30,08	30,08	30,10	2,24%	29,92	30,32	30,11	651.201.715	21.630.957
KRGYO	3,14	3,14	3,15	1,62%	3,10	3,17	3,14	20.439.633	6.520.557
KRONT	15,49	15,47	15,50	2,58%	15,16	15,52	15,40	6.838.581	444.067
KRPLS	8,70	8,70	8,71	1,75%	8,59	8,75	8,69	6.445.525	742.102
KRSTL	11,30	11,29	11,31	0,27%	11,27	11,46	11,33	26.555.475	2.343.304
KRTEK	26,56	26,54	26,56	0,99%	26,42	26,84	26,65	2.684.902	100.742
KRVGD	3,06	3,05	3,06	3,38%	2,97	3,08	3,05	16.116.068	5.290.610
KSTUR	3.307,50	-	-	0,00%	3.307,50	3.307,50	3.307,50	800.415	242
KTLEV	37,10	37,08	37,10	2,71%	36,20	37,62	37,15	699.716.170	18.837.494
KTSKR	76,90	76,75	76,90	1,45%	76,15	77,65	76,80	29.594.741	385.331
KUTPO	110,20	110,20	110,30	1,29%	109,30	110,70	110,14	18.318.418	166.325
KUVVA	119,90	-	-	0,50%	119,90	119,90	119,90	390.634	3.258
KUYAS	59,30	59,35	59,40	6,37%	55,50	59,45	56,65	850.714.709	15.017.015
KZBGY	12,90	12,88	12,90	2,54%	12,60	13,00	12,85	57.532.907	4.479.124
KZGYO	25,70	25,68	25,70	0,39%	25,58	26,20	25,76	32.221.140	1.250.913
LIDER	74,25	74,20	74,30	-1,13%	73,65	76,15	74,56	38.796.366	520.339
LIDFA	3,08	3,07	3,08	1,65%	3,04	3,15	3,11	18.975.503	6.104.359
LILAK	34,32	34,28	34,32	3,00%	33,38	34,40	34,03	162.205.154	4.766.514
LINK	237,90	237,90	238,00	-0,71%	237,60	243,00	239,05	67.694.631	283.177
LKMNH	17,02	17,01	17,04	1,55%	16,82	17,19	17,00	27.472.038	1.616.043
LMKDC	31,32	31,32	31,34	1,36%	31,18	31,38	31,29	29.917.276	956.104
LOGO	154,20	154,20	154,30	0,78%	153,70	155,80	154,24	48.983.515	317.579
LRSHO	4,13	4,12	4,13	0,98%	4,10	4,15	4,12	26.169.376	6.347.047
LUKSK	108,70	108,60	108,70	1,12%	108,40	109,50	108,92	3.724.341	34.193
LYDHO	179,80	179,70	179,90	-0,66%	179,30	184,20	181,59	47.708.895	262.724
LYDYE	14.170,00	14.182,50	14.207,50	1,32%	14.100,00	15.000,00	14.442,79	68.256.645	4.726
MAALT	999,00	999,00	1.001,00	1,37%	993,50	1.020,00	1.002,28	28.560.005	28.495
MACKO	26,60	26,58	26,60	0,00%	26,40	27,26	26,71	14.256.521	533.775
MAGEN	42,24	42,18	42,24	1,29%	41,24	42,30	41,73	125.062.523	2.996.738
MAKIM	16,81	16,80	16,82	2,50%	16,40	17,04	16,78	11.020.823	656.651
MAKTK	16,53	16,52	16,54	1,66%	15,96	16,63	16,40	34.353.621	2.094.843
MANAS	11,38	11,38	-	9,95%	10,50	11,38	11,07	309.897.776	28.000.892
MARBL	13,77	13,77	13,78	1,40%	13,71	14,09	13,86	14.002.023	1.010.580
MARKA	35,78	35,80	35,84	3,11%	34,98	36,92	36,19	30.125.942	832.514
MARMR	3,07	3,06	3,07	-0,32%	3,06	3,16	3,10	217.231.273	70.026.398
MARTI	2,80	2,80	2,81	2,19%	2,76	2,82	2,80	25.059.502	8.953.395
MAVI	48,32	48,28	48,32	3,69%	46,60	48,32	47,81	165.782.996	3.467.498
MEDTR	30,08	30,08	30,10	1,35%	29,90	30,22	30,08	8.198.628	272.564
MEGAP	2,88	-	-	-0,35%	2,88	2,88	2,88	259.108	89.968
MEGMT	71,40	71,35	71,40	4,62%	69,00	73,40	71,48	575.095.338	8.046.026
MEKAG	5,01	5,01	5,02	1,83%	4,91	5,03	4,96	33.642.707	6.778.908
MEPET	22,70	22,68	22,70	2,71%	22,02	22,70	22,33	4.709.947	210.920
MERCN	18,04	18,03	18,05	2,79%	17,71	18,38	18,05	176.304.468	9.768.141
MERIT	17,56	17,55	17,56	5,02%	16,83	17,59	17,29	68.368.928	3.954.030
MERKO	16,80	16,79	16,80	0,48%	16,76	17,34	16,93	88.793.697	5.245.967
METRO	5,50	5,49	5,50	2,42%	5,37	5,53	5,45	15.248.694	2.796.344
MEYSU	15,03	15,02	15,03	2,59%	14,56	16,11	15,47	2.401.344.159	155.184.808
MGROS	673,00	672,50	673,00	3,06%	656,00	673,00	665,49	1.112.983.845	1.672.417
MHRGY	3,67	3,67	3,68	0,27%	3,66	3,79	3,71	13.024.828	3.510.298
MIATK	36,60	36,60	36,62	0,66%	36,48	36,76	36,61	132.926.850	3.631.163
MMCAS	114,10	-	-	0,00%	114,10	114,10	114,10	56.251	493
MNDRS	14,76	14,75	14,76	2,07%	14,53	14,91	14,80	12.379.127	836.574
MNDTR	6,70	6,68	6,70	1,36%	6,61	6,76	6,70	6.512.242	972.657
MOBTL	10,53	10,52	10,53	1,15%	10,41	10,76	10,59	70.028.612	6.610.684
MOGAN	9,00	8,98	9,00	1,69%	8,93	9,05	9,01	14.010.243	1.555.473
MOPAS	54,95	54,90	55,00	0,09%	54,65	55,50	55,07	133.826.039	2.429.930
MPARK	455,50	455,25	455,75	0,44%	453,75	459,25	455,85	96.533.173	211.764
MRGYO	2,62	2,62	2,63	0,38%	2,62	2,67	2,64	43.795.279	16.567.928
MRSHL	1.574,00	1.574,00	1.575,00	0,58%	1.565,00	1.582,00	1.576,30	8.847.747	5.613
MSGYO	6,14	6,13	6,14	2,33%	6,03	6,15	6,11	6.150.898	1.007.258
MTRKS	22,50	22,50	22,52	-0,44%	22,34	23,20	22,68	24.972.462	1.100.915
MTRYO	10,43	10,39	10,43	1,16%	10,04	10,49	10,23	2.952.616	288.608
MZHLD	6,58	6,57	6,58	-0,30%	6,50	6,60	6,55	766.716	117.014
NATEN	8,40	8,39	8,40	0,84%	8,35	8,43	8,39	21.189.718	2.525.602
NETAS	63,40	63,25	63,40	1,93%	62,70	63,50	63,29	7.116.522	112.450
NETCD	61,20	61,20	-	9,97%	61,20	61,20	61,20	8.510.962	139.068
NIBAS	3,66	3,65	3,66	1,67%	3,60	3,69	3,65	15.578.121	4.271.475
NTGAZ	11,35	11,34	11,35	1,61%	11,23	11,40	11,32	10.983.474	970.624
NTHOL	47,68	47,66	47,72	2,98%	46,62	47,90	47,50	27.626.289	581.584
NUGYO	10,63	10,63	10,64	1,05%	10,58	10,70	10,66	8.198.175	769.436
NUHCM	242,10	241,80	242,10	0,96%	240,70	243,40	241,88	12.659.421	52.338
OBAMS	7,98	7,97	7,98	-0,75%	7,90	8,19	8,06	159.364.570	19.784.276
OBASE	40,20	40,12	40,20	3,66%	38,86	40,44	39,93	10.613.389	265.795
ODAS	5,88	5,87	5,88	2,80%	5,80	5,92	5,84	117.228.428	20.062.845
ODINE	352,00	351,50	352,00	-0,35%	349,25	355,75	352,15	34.386.910	97.648
OFSYM	70,90	70,90	70,95	1,00%	70,40	71,45	70,97	19.965.189	281.310
ONCSM	297,00	297,00	297,50	2,15%	291,00	298,25	295,02	36.936.876	125.203
ONRYT	68,10	68,10	68,15	0,22%	67,80	68,75	68,23	16.834.821	246.727
ORCAY	3,80	3,79	3,80	0,26%	3,74	3,81	3,79	2.720.471	718.329
ORGE	70,90	70,90	70,95	1,58%	70,20	71,15	70,88	14.598.055	205.963
ORMA	160,20	-	-	0,00%	160,20	160,20	160,20	151.069	943
OSMEN	8,30	8,30	8,31	1,47%	8,22	8,40	8,34	4.711.236	564.800
OSTIM	3,13	3,12	3,13	1,62%	3,10	3,15	3,12	31.555.224	10.120.624
OTKAR	453,50	453,50	453,75	3,42%	440,75	458,25	451,60	517.242.690	1.145.346
OTTO	337,75	337,50	337,75	2,97%	330,00	342,00	338,44	26.457.424	78.175
OYAKC	26,20	26,18	26,20	1,87%	25,84	26,24	26,09	160.920.428	6.167.858
OYAYO	52,70	52,30	52,70	0,00%	51,55	53,95	52,85	2.782.695	52.652
OYLUM	8,43	8,43	8,44	0,72%	8,33	8,49	8,40	2.192.486	261.071
OYYAT	51,35	51,35	51,40	3,36%	49,68	52,00	50,92	10.235.521	201.002
OZATD	155,00	155,00	155,20	0,85%	154,00	156,50	155,28	15.535.106	100.043
OZGYO	2,12	2,11	2,12	2,91%	2,07	2,13	2,11	14.990.922	7.103.191
OZKGY	14,91	14,90	14,91	1,29%	14,77	15,02	14,92	25.044.303	1.678.117
OZRDN	20,42	20,42	20,46	3,76%	19,00	21,02	20,10	8.967.102	446.130
OZSUB	20,32	20,32	20,34	-0,20%	19,97	20,60	20,29	46.073.472	2.270.858
OZYSR	52,05	51,90	52,00	3,69%	50,75	52,10	51,67	29.417.424	569.331
PAGYO	91,80	91,60	91,90	2,46%	88,05	93,00	91,25	5.427.862	59.487
PAHOL	1,69	1,69	1,70	1,20%	1,68	1,70	1,69	277.525.680	164.229.564
PAMEL	90,45	90,30	90,60	2,73%	88,05	91,15	89,88	2.549.066	28.361
PAPIL	18,36	18,35	18,36	2,11%	18,00	18,43	18,17	81.629.123	4.492.871
PARSN	103,20	103,10	103,20	1,88%	101,70	103,60	102,90	16.602.685	161.342
PASEU	154,30	154,20	154,30	-0,39%	153,00	155,20	154,21	163.129.365	1.057.862
PATEK	20,22	20,20	20,22	3,59%	19,75	20,44	20,18	195.197.835	9.671.754
PCILT	23,06	23,04	23,08	1,14%	22,60	23,08	22,85	8.019.203	350.882
PEKGY	10,15	10,15	10,16	1,30%	10,09	10,26	10,18	413.297.166	40.591.228
PENGD	8,94	8,93	8,94	2,17%	8,80	8,99	8,91	14.532.461	1.632.001
PENTA	14,22	14,22	14,24	1,64%	14,05	14,27	14,22	9.539.711	670.887
PETKM	18,54	18,53	18,54	4,69%	17,91	18,71	18,35	1.023.125.784	55.768.958
PETUN	13,03	13,02	13,03	1,01%	12,92	13,20	13,05	8.785.566	673.408
PGSUS	209,10	209,10	209,20	1,01%	208,50	210,20	209,43	2.318.480.500	11.070.367
PINSU	11,44	11,43	11,44	0,44%	11,39	11,52	11,44	12.319.370	1.077.025
PKART	71,10	71,25	71,40	0,35%	71,10	71,90	71,40	3.466.032	48.544
PKENT	148,80	148,70	148,80	1,57%	147,40	149,20	148,58	15.811.142	106.418
PLTUR	21,96	21,94	21,96	1,57%	21,76	22,20	21,99	24.260.508	1.103.040
PNLSN	43,04	43,04	43,10	2,72%	42,00	43,10	42,69	16.185.319	379.183
PNSUT	12,96	12,95	12,97	0,54%	12,78	13,11	12,89	31.222.371	2.422.435
POLHO	17,20	17,20	17,21	1,12%	17,01	17,22	17,12	15.929.505	930.371
POLTK	6.280,00	6.272,50	6.280,00	-0,24%	6.260,00	6.387,50	6.292,44	31.726.483	5.042
PRDGS	7,18	7,16	7,18	3,01%	7,00	7,21	7,12	33.170.388	4.660.166
PRKAB	64,60	64,60	-	9,96%	58,85	64,60	63,31	208.767.150	3.297.764
PRKME	20,88	20,86	20,88	2,25%	20,46	21,04	20,87	39.141.161	1.875.140
PRZMA	11,61	11,60	11,61	-0,26%	11,36	11,66	11,51	2.787.402	242.232
PSDTC	125,30	125,00	125,30	1,21%	122,80	125,30	124,04	4.621.711	37.260
PSGYO	2,54	2,53	2,54	0,40%	2,53	2,58	2,55	112.290.254	43.975.299
QNBFK	55,75	-	-	-0,71%	55,75	55,75	55,75	410.097	7.356
QNBTR	290,00	-	-	-2,68%	290,00	290,00	290,00	878.410	3.029
QUAGR	2,86	2,86	2,87	6,32%	2,69	2,94	2,83	220.834.268	77.952.350
RALYH	171,30	171,00	171,30	1,60%	167,60	171,90	169,82	78.963.948	464.997
RAYSG	223,00	222,90	223,10	1,00%	221,20	224,90	223,78	13.390.592	59.837
REEDR	6,77	6,76	6,77	1,20%	6,73	6,79	6,77	31.743.748	4.690.440
RGYAS	154,80	154,70	154,90	0,98%	153,50	155,90	154,81	59.040.380	381.372
RNPOL	43,70	43,60	43,70	2,63%	42,42	44,48	43,54	2.744.787	63.041
RODRG	22,26	22,28	22,38	1,18%	21,90	22,46	22,14	2.536.264	114.571
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,06	4,06	4,07	0,25%	4,06	4,12	4,09	33.348.121	8.157.034
RUBNS	30,22	30,22	30,26	3,49%	29,00	30,80	30,19	37.922.532	1.255.946
RUZYE	12,48	12,47	12,48	1,30%	12,38	12,71	12,55	41.796.826	3.329.960
RYGYO	29,42	29,42	29,44	0,07%	29,34	29,72	29,46	30.099.419	1.021.553
RYSAS	19,68	19,68	19,69	-0,10%	19,37	20,00	19,69	57.493.983	2.920.606
SAFKR	28,46	28,44	28,46	-2,60%	28,08	29,50	28,98	124.380.395	4.292.605
SAHOL	104,90	104,80	104,90	1,45%	104,20	105,50	104,89	1.477.562.369	14.086.920
SAMAT	5,82	5,81	5,82	1,22%	5,75	5,83	5,79	2.268.704	391.952
SANEL	40,70	40,66	40,70	-3,74%	40,28	42,28	41,12	8.231.933	200.183
SANFM	7,39	7,38	7,39	2,07%	7,30	7,60	7,47	28.495.494	3.813.636
SANKO	22,30	22,30	22,32	0,63%	22,20	22,50	22,33	6.181.878	276.860
SARKY	43,90	43,90	43,92	7,44%	41,62	44,28	43,25	898.061.359	20.763.690
SASA	2,49	2,49	2,50	2,89%	2,43	2,51	2,47	2.748.120.676	1.114.090.741
SAYAS	41,26	41,22	41,26	3,00%	40,12	41,50	41,06	21.434.745	522.049
SDTTR	193,40	193,30	193,40	-0,51%	193,20	195,70	194,53	52.632.585	270.569
SEGMN	46,56	46,56	46,64	1,04%	45,74	50,65	49,00	454.698.430	9.279.913
SEGYO	4,96	4,95	4,96	2,69%	4,83	5,03	4,96	23.863.812	4.810.680
SEKFK	9,80	9,79	9,80	-4,85%	9,74	10,09	9,91	7.864.359	793.576
SEKUR	4,86	4,85	4,86	3,18%	4,54	4,98	4,75	12.008.780	2.530.684
SELEC	82,30	82,25	82,40	2,11%	80,90	82,95	81,97	25.300.728	308.678
SELVA	2,58	2,58	2,59	-1,53%	2,57	2,65	2,61	52.935.443	20.253.931
SERNT	8,26	8,25	8,26	1,47%	8,21	8,29	8,26	15.484.293	1.874.850
SEYKM	5,21	5,20	5,22	0,97%	5,14	5,24	5,19	2.850.129	549.361
SILVR	2,84	2,83	2,84	0,71%	2,80	2,91	2,86	3.689.792	1.290.328
SISE	48,14	48,14	48,16	1,30%	47,58	48,46	48,00	2.041.612.091	42.534.769
SKBNK	9,36	9,35	9,36	2,86%	9,26	9,48	9,36	203.168.380	21.704.700
SKTAS	3,80	3,79	3,80	1,33%	3,78	3,83	3,80	8.491.702	2.232.547
SKYLP	316,00	312,00	316,00	-0,78%	311,75	323,75	316,84	7.215.956	22.775
SKYMD	12,26	12,25	12,27	0,99%	12,12	12,29	12,24	8.642.853	706.040
SMART	23,20	23,20	23,22	1,75%	22,90	23,42	23,27	9.091.861	390.695
SMRTG	7,99	7,99	8,00	0,76%	7,96	8,07	8,01	29.555.025	3.691.238
SMRVA	65,30	65,25	65,35	0,23%	65,05	66,10	65,55	75.748.577	1.155.526
SNGYO	4,91	4,90	4,91	2,29%	4,82	4,96	4,90	46.582.003	9.499.180
SNICA	4,44	4,43	4,44	0,68%	4,42	4,49	4,45	25.565.107	5.744.981
SNPAM	24,16	-	-	0,67%	24,16	24,16	24,16	56.873	2.354
SODSN	11,50	-	-	-1,54%	11,50	11,50	11,50	441.669	38.406
SOKE	13,25	13,25	13,27	1,61%	13,17	13,50	13,33	26.961.331	2.023.187
SOKM	64,20	64,15	64,20	2,64%	63,10	64,30	63,83	103.497.228	1.621.417
SONME	157,00	156,90	157,00	1,23%	154,80	157,60	156,33	2.123.173	13.581
SRVGY	3,34	3,33	3,34	1,21%	3,31	3,35	3,33	57.810.901	17.362.258
SUMAS	297,00	-	-	0,34%	297,00	297,00	297,00	139.887	471
SUNTK	40,74	40,74	40,80	0,84%	40,54	43,10	41,90	53.153.510	1.268.480
SURGY	51,95	51,95	52,00	0,87%	51,40	52,55	52,05	66.241.233	1.272.705
SUWEN	8,58	8,57	8,58	0,82%	8,56	8,82	8,66	16.220.451	1.872.657
TABGD	256,50	256,50	256,75	1,68%	254,00	258,25	256,99	63.862.786	248.504
TARKM	416,50	416,00	416,50	-0,24%	412,00	426,25	416,37	52.053.577	125.019
TATEN	10,55	10,54	10,55	0,48%	10,53	10,89	10,69	65.347.548	6.113.108
TATGD	14,27	14,25	14,27	1,86%	14,10	14,32	14,23	5.703.654	400.714
TAVHL	362,75	362,50	362,75	1,26%	360,00	365,00	362,35	217.825.917	601.154
TBORG	176,90	176,70	177,00	0,97%	175,20	178,00	176,97	17.308.653	97.808
TCELL	116,80	116,70	116,80	2,19%	114,90	117,00	116,09	1.379.160.256	11.879.835
TCKRC	87,55	87,50	87,55	0,46%	87,15	88,90	88,14	64.160.163	727.971
TDGYO	24,90	24,88	24,90	-3,71%	23,66	25,30	24,52	34.109.464	1.391.288
TEHOL	13,95	13,94	13,95	-0,07%	13,60	14,20	13,94	639.595.629	45.874.851
TEKTU	9,53	9,52	9,54	4,15%	9,18	9,82	9,50	149.322.560	15.711.998
TERA	212,70	212,60	212,70	0,33%	205,50	218,50	214,20	952.366.931	4.446.066
TEZOL	14,06	14,05	14,07	2,55%	13,73	14,34	14,13	104.277.497	7.378.340
TGSAS	161,60	161,60	161,80	0,12%	153,90	163,10	161,22	9.365.435	58.093
THYAO	326,00	326,00	326,25	1,09%	324,25	327,50	326,09	7.065.014.913	21.665.869
TKFEN	81,35	81,30	81,35	3,56%	79,05	82,65	80,84	289.032.107	3.575.491
TKNSA	24,46	24,44	24,46	2,00%	24,18	24,54	24,39	13.261.587	543.800
TLMAN	101,80	101,70	101,80	2,52%	100,10	102,40	101,39	8.456.183	83.407
TMPOL	413,00	414,00	415,00	-0,18%	407,00	419,00	412,33	28.443.467	68.983
TMSN	112,10	112,00	112,10	3,80%	109,00	112,40	110,68	57.079.439	515.723
TNZTP	25,82	25,80	25,82	5,04%	24,62	26,50	25,86	109.382.514	4.230.416
TOASO	316,75	316,50	316,75	0,88%	314,00	319,75	317,11	505.862.961	1.595.215
TRALT	48,02	48,02	48,04	4,48%	46,84	48,14	47,50	2.587.593.432	54.480.072
TRCAS	50,95	50,95	51,05	-1,55%	50,65	51,80	51,11	15.747.449	308.117
TRENJ	102,30	102,20	102,30	2,66%	101,20	102,70	102,05	86.047.292	843.220
TRGYO	82,90	82,85	82,90	0,42%	82,45	83,25	82,89	27.263.556	328.897
TRHOL	716,00	718,50	720,00	-2,98%	694,00	740,00	715,56	169.812.908	237.314
TRILC	18,16	18,15	18,16	1,17%	17,99	18,30	18,14	29.601.627	1.632.041
TRMET	131,90	131,80	131,90	3,29%	130,00	132,70	131,66	260.848.998	1.981.250
TSGYO	7,79	7,79	7,80	1,96%	7,66	7,87	7,79	6.621.551	850.022
TSKB	13,23	13,22	13,23	1,61%	13,10	13,33	13,23	216.325.879	16.351.941
TSPOR	1,08	1,07	1,08	2,86%	1,06	1,09	1,07	422.881.670	393.725.309
TTKOM	67,55	67,55	67,60	0,67%	67,20	68,35	67,82	550.443.705	8.116.089
TTRAK	617,00	617,00	617,50	-0,24%	612,00	622,50	617,55	88.017.904	142.527
TUCLK	5,46	5,46	5,47	2,44%	5,43	5,57	5,49	46.985.810	8.561.283
TUKAS	2,87	2,86	2,87	1,77%	2,84	2,88	2,87	110.194.886	38.445.730
TUPRS	222,40	222,30	222,40	-0,27%	218,90	223,90	221,77	2.767.321.725	12.478.485
TUREX	7,58	7,57	7,58	2,85%	7,43	7,59	7,53	72.119.244	9.577.879
TURGG	28,30	28,26	28,30	1,07%	28,00	28,38	28,15	3.611.539	128.286
TURSG	11,93	11,93	11,94	1,19%	11,86	11,96	11,93	149.028.332	12.497.445
UCAYM	35,28	35,26	35,28	-0,62%	35,24	36,68	35,94	548.457.702	15.258.594
UFUK	1.511,00	1.510,00	1.512,00	-2,20%	1.502,00	1.545,00	1.516,84	6.338.853	4.179
ULAS	30,10	30,06	30,10	0,20%	29,80	30,26	30,02	5.729.761	190.851
ULKER	134,70	134,60	134,70	2,67%	132,50	135,60	134,43	298.531.045	2.220.654
ULUFA	4,12	4,11	4,12	1,23%	4,08	4,14	4,11	10.759.786	2.615.704
ULUSE	190,20	189,80	190,20	3,76%	181,50	190,40	186,83	14.039.024	75.145
ULUUN	7,44	7,43	7,44	1,50%	7,34	7,48	7,43	12.856.912	1.729.870
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,03	17,04	17,06	0,53%	16,97	17,14	17,05	13.433.155	787.787
USAK	1,83	1,83	1,84	0,55%	1,83	1,87	1,85	87.449.995	47.346.905
VAKBN	36,68	36,64	36,68	0,55%	36,54	36,98	36,75	580.377.825	15.794.721
VAKFA	14,13	14,13	14,14	5,13%	13,49	14,20	13,88	536.169.792	38.629.937
VAKFN	2,06	2,06	2,07	0,98%	2,06	2,09	2,07	56.191.537	27.168.798
VAKKO	65,35	65,35	65,45	2,11%	64,65	65,80	65,32	26.300.239	402.624
VANGD	61,75	61,50	61,80	-1,04%	59,50	63,65	61,27	24.892.225	406.260
VBTYZ	22,04	22,04	22,06	5,96%	21,84	22,88	22,41	179.001.190	7.987.370
VERTU	41,80	41,78	41,80	1,21%	41,72	42,74	42,19	40.683.172	964.345
VERUS	268,50	268,50	269,00	0,28%	268,50	274,00	270,51	8.502.200	31.430
VESBE	8,36	8,36	8,37	2,20%	8,22	8,37	8,33	20.775.796	2.494.612
VESTL	31,88	31,86	31,88	3,31%	31,32	31,94	31,63	59.076.508	1.867.550
VKFYO	43,38	43,38	43,48	-2,21%	42,70	44,24	43,44	12.027.485	276.890
VKGYO	2,86	2,86	2,87	0,70%	2,86	2,88	2,87	33.453.940	11.661.094
VKING	32,92	32,92	32,96	1,60%	32,70	33,26	32,92	7.830.570	237.869
VRGYO	2,46	2,46	2,47	1,65%	2,43	2,48	2,46	18.408.264	7.476.230
VSNMD	97,25	97,20	97,25	1,41%	95,55	97,65	96,79	85.085.300	879.101
YAPRK	260,00	260,00	260,50	1,17%	257,00	261,25	260,37	15.221.161	58.460
YATAS	46,00	46,00	46,04	2,54%	45,14	46,44	46,00	18.368.907	399.309
YAYLA	28,34	28,30	28,34	-1,25%	27,34	28,76	28,33	17.881.222	631.234
YBTAS	20,60	-	-	0,00%	20,60	20,60	20,60	223.469	10.848
YEOTK	41,64	41,62	41,64	0,05%	41,36	42,04	41,65	80.628.855	1.935.793
YESIL	2,01	2,00	2,01	3,08%	1,94	2,01	1,98	25.829.550	13.042.490
YGGYO	150,10	149,90	150,20	3,37%	145,00	150,50	148,23	9.042.148	61.001
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	25,32	25,30	25,32	2,51%	24,82	25,34	25,17	20.076.048	797.784
YKBNK	39,50	39,48	39,50	3,24%	38,60	39,68	39,16	4.114.456.562	105.072.127
YKSLN	3,21	3,20	3,21	-0,93%	3,20	3,28	3,24	20.221.566	6.247.505
YONGA	55,50	-	-	0,91%	55,50	55,50	55,50	48.563	875
YUNSA	9,77	9,76	9,77	6,43%	9,25	9,95	9,59	87.726.318	9.146.699
YYAPI	1,80	1,79	1,80	1,12%	1,78	1,81	1,79	55.061.215	30.729.059
YYLGD	13,84	13,84	13,85	2,22%	13,62	14,14	13,96	147.753.308	10.587.010
ZEDUR	8,47	8,46	8,48	0,24%	8,41	8,56	8,48	8.389.313	989.502
ZERGY	19,42	19,41	19,42	4,18%	18,86	19,60	19,29	553.633.448	28.697.609
ZGYO	27,74	27,74	-	9,99%	26,34	27,74	27,30	111.334.811	4.078.614
ZOREN	3,51	3,50	3,51	2,63%	3,45	3,51	3,48	103.125.220	29.652.438
ZRGYO	22,58	22,58	22,60	0,44%	22,52	23,00	22,63	8.526.801	376.740

Midas’ın Kulakları

Tümünü Gör

Şub 9, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Şub 9, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Şub 9, 2026 • 2 saat once

Yatırımcı takvimi – 9 Şubat haftası

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