Canlı Borsa

Q: 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.

Q: 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.

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	12,21	12,20	12,21	1,41%	12,04	12,33	12,24	62.755.484	5.125.652
A1YEN	31,02	31,00	31,02	1,24%	30,70	31,24	31,05	14.114.041	454.626
ACSEL	106,80	106,80	106,90	0,47%	105,20	106,90	106,10	11.392.905	107.378
ADEL	30,28	30,22	30,28	2,30%	29,66	30,52	30,13	10.704.889	355.241
ADESE	2,57	2,56	2,57	7,08%	2,35	2,57	2,45	385.012.789	157.419.708
ADGYO	48,38	48,38	48,46	6,70%	44,08	49,10	46,65	51.431.453	1.102.483
AEFES	14,56	14,56	14,57	2,32%	14,26	14,61	14,47	491.109.803	33.930.884
AFYON	13,04	13,04	13,05	1,01%	12,92	13,10	13,03	11.409.560	875.780
AGESA	215,50	215,30	215,50	1,65%	213,30	216,50	214,96	23.694.940	110.228
AGHOL	26,64	26,64	26,66	0,60%	26,30	26,90	26,63	67.648.884	2.540.296
AGROT	7,24	7,24	7,25	4,47%	6,97	7,25	7,13	43.323.719	6.075.991
AGYO	7,56	7,54	7,56	0,93%	7,48	7,56	7,51	2.172.147	289.249
AHGAZ	26,46	26,44	26,46	2,40%	25,84	26,56	26,24	17.547.445	668.639
AHSGY	54,80	54,80	54,90	2,91%	52,90	55,20	54,22	12.831.259	236.637
AKBNK	58,30	58,25	58,30	0,00%	58,20	59,20	58,60	2.228.949.876	38.040.088
AKCNS	127,00	126,90	127,00	0,08%	125,90	127,90	126,82	15.552.589	122.640
AKENR	10,21	10,21	10,22	1,59%	10,05	10,27	10,16	26.744.101	2.631.242
AKFGY	2,75	2,74	2,75	3,77%	2,67	2,76	2,73	41.831.518	15.331.583
AKFIS	22,92	22,90	22,92	3,24%	22,16	22,96	22,54	51.858.506	2.300.433
AKFYE	17,22	17,21	17,22	1,41%	17,03	17,24	17,19	17.341.402	1.008.928
AKGRT	6,92	6,92	6,93	2,67%	6,76	6,94	6,88	42.903.419	6.237.026
AKMGY	223,20	222,90	223,20	1,82%	220,90	223,60	222,27	1.585.248	7.132
AKSA	10,90	10,90	10,91	1,87%	10,75	10,93	10,82	45.950.480	4.246.791
AKSEN	50,95	50,90	50,95	1,09%	50,20	51,20	50,76	147.859.841	2.912.701
AKSGY	7,54	7,54	7,55	0,27%	7,48	7,57	7,52	3.561.099	473.575
AKSUE	16,76	16,76	16,77	4,75%	16,00	16,82	16,52	2.075.792	125.669
AKYHO	3,09	3,08	3,09	1,64%	3,01	3,11	3,06	3.313.042	1.081.505
ALARK	88,90	88,90	88,95	1,25%	88,20	89,70	88,92	266.333.055	2.995.137
ALBRK	7,54	7,53	7,54	0,53%	7,49	7,62	7,54	42.429.656	5.626.210
ALCAR	907,50	906,50	907,00	1,97%	890,00	909,00	902,78	9.184.007	10.173
ALCTL	110,20	110,10	110,20	2,23%	108,80	112,40	110,54	40.854.117	369.582
ALFAS	48,50	48,50	-	9,98%	45,56	48,50	47,84	137.987.146	2.884.214
ALGYO	30,14	30,12	30,16	-1,31%	29,82	30,60	30,09	49.038.492	1.629.979
ALKA	10,60	10,58	10,60	1,63%	10,51	11,25	10,75	69.789.455	6.494.408
ALKIM	16,09	16,07	16,09	-0,12%	15,86	16,48	16,13	28.295.857	1.754.018
ALKLC	74,15	74,15	-	9,93%	67,65	74,15	73,27	279.271.943	3.811.790
ALTINS1	73,47	73,46	73,47	0,04%	72,50	73,67	73,21	1.170.208.401	15.984.956
ALTNY	64,65	64,65	64,70	3,44%	62,90	65,10	64,22	130.913.464	2.038.528
ALVES	26,30	26,30	26,32	1,15%	26,00	26,42	26,24	46.821.698	1.784.308
ANELE	15,87	15,86	15,88	0,51%	15,80	16,16	15,93	8.584.211	538.933
ANGEN	12,15	12,14	12,15	7,62%	11,35	12,26	11,89	104.580.586	8.795.470
ANHYT	97,85	97,80	97,90	1,19%	97,05	98,45	97,99	18.995.493	193.846
ANSGR	22,16	22,16	22,18	1,09%	22,02	22,24	22,12	23.644.828	1.068.929
ARASE	59,20	59,20	59,25	4,13%	56,95	59,35	58,42	19.597.144	335.476
ARCLK	106,20	106,10	106,20	1,92%	104,60	106,50	105,49	105.646.626	1.001.532
ARDYZ	27,98	27,98	28,00	5,51%	26,84	28,12	27,63	86.158.505	3.118.290
ARENA	27,32	27,30	27,32	3,88%	26,50	27,32	26,97	11.749.299	435.578
ARMGD	36,56	36,56	36,58	1,22%	36,18	36,90	36,61	23.058.239	629.829
ARSAN	3,03	3,02	3,03	2,71%	2,96	3,03	3,00	13.686.221	4.559.252
ARTMS	44,22	44,22	-	10,00%	40,52	44,22	43,39	111.250.225	2.564.264
ARZUM	2,86	2,85	2,86	3,25%	2,77	2,89	2,85	13.276.266	4.657.293
ASELS	184,90	184,90	185,00	5,06%	178,00	185,50	182,00	3.913.066.232	21.500.469
ASGYO	11,40	11,39	11,41	3,64%	11,05	11,44	11,26	18.332.010	1.627.637
ASTOR	91,30	91,25	91,30	1,11%	90,15	91,50	90,81	557.523.476	6.139.665
ASUZU	54,65	54,60	54,65	2,53%	53,50	54,70	54,26	6.934.532	127.813
ATAGY	14,09	14,05	14,08	2,10%	13,80	14,25	14,07	1.333.828	94.817
ATAKP	50,70	50,70	50,80	2,14%	49,68	50,95	50,41	2.312.881	45.881
ATATP	160,40	160,40	-	9,94%	146,30	160,40	154,66	269.009.648	1.739.333
ATEKS	74,00	-	-	0,82%	74,00	74,00	74,00	10.730	145
ATLAS	6,01	6,00	6,01	0,50%	5,94	6,04	5,98	2.452.352	409.904
ATSYH	81,00	-	-	0,00%	81,00	81,00	81,00	516.213	6.373
AVGYO	11,42	11,41	11,43	1,24%	11,30	11,89	11,52	8.630.737	749.461
AVHOL	41,56	41,56	41,60	1,91%	40,78	41,92	41,25	18.235.487	442.106
AVOD	4,04	4,03	4,04	1,00%	3,91	4,07	4,00	4.885.843	1.222.694
AVPGY	54,05	54,00	54,10	0,28%	53,65	54,35	53,91	21.894.732	406.107
AVTUR	15,15	15,14	15,15	-2,45%	15,00	15,71	15,37	12.517.217	814.227
AYCES	421,75	421,50	421,75	1,81%	416,00	422,00	419,55	3.113.905	7.422
AYDEM	18,53	18,51	18,53	2,26%	18,20	18,74	18,56	21.058.372	1.134.876
AYEN	25,56	25,54	25,56	2,16%	25,06	25,70	25,46	3.570.460	140.227
AYES	16,03	-	-	6,02%	16,03	16,03	16,03	50.511	3.151
AYGAZ	212,90	212,60	212,90	3,60%	205,30	214,40	210,07	72.569.201	345.446
AZTEK	45,28	45,28	45,30	3,10%	44,10	45,70	45,10	12.377.642	274.472
BAGFS	29,34	29,30	29,32	2,66%	28,56	29,40	29,00	16.822.001	580.167
BAHKM	48,58	48,58	48,62	2,23%	47,62	48,60	48,09	11.833.634	246.079
BAKAB	40,96	40,96	-	9,99%	37,86	40,96	39,98	19.948.862	498.919
BALAT	79,70	-	-	0,00%	79,70	79,70	79,70	701.519	8.802
BALSU	18,45	18,43	18,45	0,00%	18,21	19,07	18,63	85.875.690	4.608.818
BANVT	173,90	173,80	173,90	0,99%	172,50	175,60	173,99	14.416.132	82.858
BARMA	23,08	23,08	23,12	8,77%	21,38	23,34	22,89	135.784.242	5.931.262
BASCM	14,97	-	-	2,60%	14,97	14,97	14,97	146.032	9.755
BASGZ	43,22	43,20	43,24	2,90%	42,06	44,00	43,30	27.253.425	629.421
BAYRK	22,38	22,34	22,38	0,63%	22,22	22,94	22,48	54.193.989	2.411.184
BEGYO	5,25	5,24	5,25	2,74%	5,12	5,25	5,18	26.188.417	5.058.507
BERA	17,28	17,27	17,28	4,66%	16,61	17,35	17,08	113.493.863	6.643.603
BESLR	12,86	12,85	12,86	1,10%	12,78	12,91	12,83	18.938.378	1.475.602
BEYAZ	27,94	27,90	27,94	3,18%	27,28	27,96	27,60	8.539.219	309.367
BFREN	160,90	160,80	160,90	1,96%	158,00	161,80	160,10	14.485.266	90.479
BIENY	29,98	29,98	30,00	1,28%	29,02	30,02	29,49	78.920.694	2.676.293
BIGCH	52,35	52,35	52,40	6,84%	49,06	52,45	50,88	17.219.053	338.417
BIGEN	10,19	10,18	10,20	2,10%	10,00	10,21	10,13	21.761.783	2.148.908
BIGTK	322,00	321,75	322,00	5,14%	307,75	322,75	316,68	27.488.480	86.801
BIMAS	538,50	538,00	538,50	-1,10%	535,50	548,50	540,30	1.238.624.271	2.292.475
BINBN	175,80	175,80	176,10	2,21%	171,50	177,70	174,32	56.961.371	326.761
BINHO	11,21	11,20	11,21	2,47%	11,00	11,33	11,21	216.375.252	19.309.332
BIOEN	19,88	19,87	19,88	0,61%	19,76	20,04	19,91	14.893.416	748.144
BIZIM	25,82	25,82	25,84	3,20%	25,12	26,00	25,55	4.261.759	166.817
BJKAS	1,84	1,83	1,84	1,66%	1,81	1,85	1,83	36.799.147	20.107.995
BLCYT	28,20	28,20	28,24	0,36%	28,10	28,54	28,33	10.455.354	369.098
BLUME	47,60	47,58	47,60	3,21%	46,08	48,48	47,35	102.679.148	2.168.748
BMSCH	19,93	19,90	19,93	0,40%	19,71	20,40	20,01	18.966.848	947.845
BMSTL	102,00	101,90	102,10	5,15%	97,60	103,40	100,13	248.880.245	2.485.591
BNTAS	6,55	6,54	6,55	2,99%	6,41	6,59	6,50	12.358.129	1.900.719
BOBET	18,99	18,99	19,00	2,04%	18,69	19,00	18,85	12.634.767	670.146
BORLS	11,66	-	11,66	-9,96%	11,66	13,65	12,13	659.049.476	54.356.152
BORSK	24,28	24,26	24,30	0,91%	24,04	24,48	24,24	21.280.892	877.973
BOSSA	6,96	6,96	6,97	2,20%	6,85	6,97	6,91	7.957.802	1.151.636
BRISA	87,65	87,55	87,65	2,10%	86,00	87,90	87,14	7.181.949	82.422
BRKO	7,40	-	-	2,78%	7,40	7,40	7,40	216.132	29.207
BRKSN	7,97	7,91	7,96	4,32%	7,64	8,02	7,86	3.293.677	418.867
BRKVY	87,05	87,05	87,15	2,77%	84,35	88,05	86,38	47.263.329	547.166
BRLSM	13,70	13,69	13,70	3,79%	13,29	13,72	13,58	11.918.111	877.799
BRMEN	21,66	-	-	8,52%	21,66	21,66	21,66	979.227	45.209
BRSAN	484,25	484,00	484,25	2,05%	470,00	486,50	477,45	385.606.095	807.635
BRYAT	2.352,00	2.350,00	2.352,00	1,95%	2.295,00	2.370,00	2.327,08	83.975.146	36.086
BSOKE	15,40	15,39	15,42	2,60%	15,05	15,43	15,21	30.539.121	2.007.920
BTCIM	4,16	4,16	4,17	1,46%	4,11	4,22	4,17	118.369.965	28.387.577
BUCIM	6,33	6,32	6,33	0,64%	6,28	6,34	6,31	17.201.418	2.726.354
BULGS	45,82	45,80	45,82	8,02%	42,62	45,94	44,82	384.153.292	8.571.208
BURCE	35,20	35,20	35,22	8,31%	31,26	35,70	33,97	15.025.633	442.296
BURVA	237,10	-	-	-4,36%	237,10	237,10	237,10	1.398.653	5.899
BVSAN	109,50	109,50	109,60	2,82%	106,80	109,70	108,22	45.235.039	417.983
BYDNR	22,90	22,90	22,92	1,15%	22,52	23,04	22,80	1.864.206	81.755
CANTE	2,45	2,44	2,45	2,94%	2,40	2,45	2,42	663.741.157	273.812.774
CASA	88,00	-	-	1,32%	88,00	88,00	88,00	271.744	3.088
CATES	33,10	33,10	33,16	3,18%	32,10	33,30	32,87	8.113.030	246.826
CCOLA	54,50	54,45	54,50	1,11%	54,00	54,65	54,31	87.994.160	1.620.226
CELHA	8,76	8,76	8,77	3,06%	8,57	8,87	8,76	8.678.598	990.520
CEMAS	5,48	5,47	5,48	0,92%	5,43	5,66	5,54	153.750.079	27.735.716
CEMTS	10,41	10,41	10,42	2,56%	10,19	10,45	10,31	24.918.282	2.416.769
CEMZY	36,64	36,60	36,62	3,91%	34,78	36,76	35,77	57.744.231	1.614.168
CEOEM	25,28	25,26	25,30	2,27%	24,82	25,38	25,15	11.331.665	450.636
CGCAM	34,62	34,62	34,64	0,64%	34,16	34,82	34,58	27.772.797	803.257
CIMSA	43,80	43,78	43,80	0,46%	43,44	44,48	43,83	232.831.244	5.312.104
CLEBI	1.695,00	1.695,00	1.696,00	7,01%	1.589,00	1.703,00	1.654,03	167.363.426	101.185
CMBTN	2.231,00	2.230,00	2.231,00	1,23%	2.205,00	2.234,00	2.220,25	8.434.711	3.799
CMENT	345,00	-	-	0,00%	345,00	345,00	345,00	235.980	684
CONSE	3,26	3,26	3,27	3,49%	3,16	3,28	3,24	7.205.002	2.227.105
COSMO	173,00	172,40	174,40	4,41%	165,90	181,00	173,35	16.665.231	96.136
CRDFA	39,68	39,28	39,68	-1,88%	38,38	40,40	39,06	17.249.427	441.623
CRFSA	121,50	121,40	121,50	0,41%	118,90	123,00	120,83	36.966.809	305.930
CUSAN	22,34	22,32	22,34	3,43%	21,80	22,38	22,09	5.986.051	270.964
CVKMD	18,87	18,87	18,89	0,16%	18,74	19,24	18,97	191.601.885	10.099.859
CWENE	24,36	24,36	24,38	3,66%	24,04	24,96	24,50	173.392.196	7.078.288
DAGI	7,54	7,53	7,54	1,89%	7,41	7,57	7,50	14.272.364	1.902.838
DAPGM	11,89	11,89	11,92	-0,92%	11,76	12,38	11,89	78.944.316	6.639.344
DARDL	2,37	2,36	2,37	5,33%	2,26	2,42	2,36	111.836.804	47.442.220
DCTTR	29,04	29,02	29,04	3,57%	28,18	29,04	28,74	26.115.064	908.547
DENGE	4,16	4,16	4,17	6,12%	4,00	4,25	4,15	132.121.524	31.877.591
DERHL	14,69	14,67	14,69	3,23%	14,26	14,91	14,60	66.286.809	4.539.282
DERIM	36,62	36,58	36,62	1,95%	35,98	36,96	36,39	5.285.757	145.257
DESA	13,67	13,66	13,70	0,96%	13,16	13,94	13,70	9.990.092	729.285
DESPC	48,88	48,84	48,88	2,60%	47,70	48,90	48,39	8.564.322	176.983
DEVA	63,80	63,75	63,80	2,41%	62,50	64,30	63,28	15.866.747	250.741
DGATE	75,20	75,15	75,30	3,23%	72,50	75,30	73,65	22.280.990	302.537
DGGYO	31,70	31,50	31,86	0,25%	31,00	32,20	31,53	2.089.027	66.252
DGNMO	5,80	5,79	5,80	2,84%	5,68	5,81	5,77	3.262.686	565.483
DIRIT	24,80	-	-	0,00%	24,80	24,80	24,80	101.903	4.109
DITAS	37,66	37,70	37,78	1,40%	35,50	38,50	37,70	39.867.053	1.057.454
DMLKTG	5,89	5,88	5,89	0,51%	5,86	5,89	5,88	31.271.612	5.318.825
DMRGD	23,36	23,34	23,36	2,37%	22,80	23,64	23,16	34.459.694	1.488.234
DMSAS	10,11	10,10	10,11	1,00%	10,00	10,15	10,09	11.967.658	1.186.137
DNISI	21,12	21,10	21,12	0,57%	20,98	21,20	21,09	5.901.809	279.900
DOAS	184,30	184,20	184,40	2,22%	181,10	186,20	184,48	289.285.740	1.568.115
DOCO	8.902,50	8.895,00	8.902,50	-1,95%	8.880,00	9.125,00	8.967,86	34.938.798	3.896
DOFER	55,70	55,65	55,70	3,05%	54,00	55,95	55,02	20.102.355	365.337
DOFRB	92,80	92,70	92,75	1,98%	90,50	95,50	93,08	479.806.766	5.154.855
DOGUB	58,85	57,55	58,85	-1,75%	55,00	61,90	58,13	26.272.769	451.993
DOHOL	17,34	17,33	17,34	1,64%	17,13	17,57	17,44	111.417.954	6.388.501
DOKTA	22,64	22,62	22,64	3,38%	22,00	22,86	22,55	1.923.280	85.273
DSTKF	759,00	759,00	759,50	1,27%	754,50	768,00	761,99	233.210.484	306.053
DUNYH	109,80	109,70	109,80	1,20%	106,70	111,40	109,35	20.984.686	191.905
DURDO	3,72	3,72	3,74	3,91%	3,57	3,75	3,68	7.946.230	2.160.794
DURKN	14,59	14,59	14,61	2,10%	14,29	14,62	14,51	6.789.187	467.869
DYOBY	13,77	13,75	13,77	4,16%	13,25	14,02	13,70	17.088.608	1.247.731
DZGYO	7,34	7,34	7,36	3,38%	7,24	7,49	7,36	25.974.161	3.531.275
EBEBK	54,50	54,45	54,55	1,87%	53,15	55,25	54,52	13.327.227	244.431
ECILC	95,90	95,90	95,95	5,15%	91,70	96,75	94,04	506.881.701	5.390.088
ECOGR	29,60	29,60	-	9,96%	29,08	29,60	29,52	342.590.089	11.606.220
ECZYT	360,50	360,50	361,00	4,04%	346,00	365,00	357,20	167.111.448	467.837
EDATA	5,24	5,23	5,24	1,75%	5,13	5,25	5,18	12.171.145	2.349.868
EDIP	33,04	33,04	33,06	3,31%	32,00	33,04	32,55	17.738.777	544.933
EFOR	134,50	134,20	134,40	-1,82%	133,20	137,00	134,61	36.750.573	273.020
EGEEN	7.700,00	7.695,00	7.702,50	-0,19%	7.650,00	7.760,00	7.696,46	40.190.910	5.222
EGEGY	25,36	25,36	25,38	0,88%	24,86	25,54	25,19	14.497.523	575.636
EGEPO	7,80	7,78	7,80	2,90%	7,53	7,89	7,78	20.332.809	2.614.763
EGGUB	101,90	101,80	101,90	0,99%	100,40	103,10	101,76	22.116.465	217.351
EGPRO	26,20	26,16	26,20	2,75%	25,52	26,20	25,90	8.843.606	341.511
EGSER	3,24	3,23	3,24	1,89%	3,18	3,24	3,21	4.444.141	1.382.992
EKGYO	18,87	18,86	18,87	1,51%	18,64	19,07	18,86	1.659.207.717	87.977.178
EKIZ	82,65	-	-	0,00%	82,65	82,65	82,65	222.081	2.687
EKOS	27,66	27,66	27,70	6,30%	26,14	28,20	27,41	88.549.486	3.230.573
EKSUN	5,77	5,76	5,78	4,15%	5,55	5,78	5,67	6.648.939	1.172.806
ELITE	31,52	31,50	31,54	4,30%	30,36	31,62	31,02	16.585.122	534.715
EMKEL	57,95	57,95	58,00	0,87%	57,50	59,70	58,40	222.665.104	3.812.477
EMNIS	184,30	-	-	0,00%	184,30	184,30	184,30	15.113	82
ENDAE	14,71	14,71	14,72	4,62%	14,11	14,83	14,62	14.822.390	1.014.173
ENERY	9,59	9,58	9,59	0,95%	9,47	9,62	9,54	48.282.567	5.058.980
ENJSA	75,50	75,50	75,55	-0,66%	75,15	77,10	75,77	77.025.739	1.016.574
ENKAI	74,75	74,70	74,75	1,01%	74,00	75,50	74,78	374.848.139	5.012.744
ENSRI	113,80	113,90	114,00	4,40%	108,60	115,90	112,91	31.433.568	278.385
ENTRA	10,64	10,63	10,64	2,50%	10,38	10,66	10,57	39.974.767	3.781.784
EPLAS	6,13	6,12	6,13	8,88%	5,70	6,14	5,95	38.269.138	6.431.751
ERBOS	188,10	188,00	188,30	0,37%	186,70	188,70	188,01	8.244.606	43.851
ERCB	70,55	70,55	70,60	3,07%	69,55	70,90	70,05	5.985.400	85.451
EREGL	24,16	24,16	24,18	1,09%	23,94	24,30	24,16	1.179.295.104	48.811.369
ERSU	18,00	18,00	18,02	2,80%	17,51	18,20	17,87	3.298.808	184.598
ESCAR	19,50	19,49	19,50	2,20%	18,81	19,51	19,30	26.175.872	1.356.500
ESCOM	3,27	3,26	3,27	3,48%	3,17	3,27	3,22	34.103.912	10.599.477
ESEN	7,87	7,87	7,88	1,03%	7,54	8,18	7,80	281.954.095	36.134.693
ETILR	4,13	4,13	4,14	2,23%	4,06	4,15	4,12	11.985.463	2.909.967
ETYAT	27,80	27,96	28,00	-4,66%	27,80	29,94	28,22	10.432.699	369.636
EUHOL	11,80	-	-	0,85%	11,80	11,80	11,80	462.926	39.231
EUKYO	15,98	15,78	15,98	1,20%	15,41	16,72	15,74	2.087.128	132.566
EUPWR	28,26	28,26	28,28	3,52%	27,50	28,48	28,14	74.683.666	2.654.468
EUREN	7,42	7,42	7,43	2,49%	7,38	7,85	7,56	668.525.054	88.471.499
EUYO	13,60	13,41	13,59	1,64%	13,26	13,64	13,48	1.523.045	113.003
EYGYO	4,44	4,43	4,44	0,45%	4,39	4,52	4,45	33.973.190	7.639.934
FADE	13,86	13,85	13,86	2,59%	13,45	13,88	13,73	5.406.362	393.837
FENER	11,62	11,62	11,63	3,84%	11,18	11,75	11,50	252.083.812	21.928.862
FLAP	9,25	9,25	9,27	1,54%	9,00	9,30	9,19	2.702.178	293.994
FMIZP	330,50	329,75	330,25	1,69%	324,00	331,50	327,98	6.832.405	20.832
FONET	2,93	2,92	2,93	5,78%	2,79	2,93	2,88	71.987.624	24.990.355
FORMT	3,69	3,69	3,70	0,54%	3,67	3,74	3,70	63.713.627	17.227.283
FORTE	79,85	79,70	79,85	3,37%	78,75	80,90	79,69	66.433.691	833.605
FRIGO	12,44	12,43	12,44	1,30%	12,27	12,44	12,38	45.944.179	3.710.851
FROTO	94,60	94,60	94,65	-0,11%	94,25	95,80	94,89	528.755.172	5.572.422
FZLGY	12,89	12,89	12,91	0,70%	12,75	12,93	12,84	12.898.082	1.004.310
GARAN	127,70	127,70	127,80	-1,16%	127,60	130,60	129,14	2.004.914.066	15.524.849
GARFA	25,16	25,14	25,16	0,64%	24,94	25,24	25,08	4.867.706	194.127
GEDIK	6,84	6,84	6,85	1,63%	6,75	6,89	6,81	31.148.071	4.571.186
GEDZA	27,70	27,70	27,76	4,21%	26,62	27,84	27,39	12.678.668	462.899
GENIL	185,00	184,80	185,00	-0,05%	183,00	187,40	185,56	60.417.649	325.592
GENTS	10,96	10,95	10,96	7,77%	10,25	11,18	10,96	185.878.399	16.956.549
GEREL	18,31	18,31	-	9,97%	16,82	18,31	17,91	116.189.103	6.488.556
GESAN	44,84	44,84	44,86	2,28%	44,02	45,20	44,83	74.353.840	1.658.608
GIPTA	65,35	65,35	-	9,92%	60,90	65,35	63,44	156.159.748	2.461.654
GLBMD	12,10	12,06	12,10	1,85%	11,88	12,25	11,99	824.150	68.744
GLCVY	73,65	73,55	73,65	3,08%	72,05	73,85	72,97	20.237.465	277.339
GLRMK	173,70	173,50	173,70	2,72%	170,50	174,80	173,55	113.063.864	651.488
GLRYH	4,47	4,46	4,47	4,20%	4,31	4,52	4,43	29.177.040	6.580.334
GLYHO	11,40	11,39	11,40	1,06%	11,30	11,52	11,42	38.052.863	3.331.144
GMTAS	46,06	46,02	46,08	4,44%	44,20	46,10	45,03	48.006.509	1.066.104
GOKNR	21,06	21,04	21,06	1,64%	20,80	21,10	20,98	33.927.847	1.617.548
GOLTS	316,00	316,00	316,25	1,53%	312,50	317,25	314,82	12.812.719	40.699
GOODY	15,70	15,70	15,73	2,68%	15,36	15,76	15,60	7.182.728	460.320
GOZDE	22,44	22,44	22,48	2,28%	22,04	22,48	22,34	8.550.432	382.703
GRNYO	13,62	13,65	13,68	-1,16%	13,16	14,90	13,57	3.870.942	285.230
GRSEL	329,25	329,00	329,25	3,05%	320,75	333,00	328,26	113.285.001	345.103
GRTHO	346,75	346,75	-	9,99%	316,25	346,75	335,43	179.012.671	533.676
GSDDE	9,62	9,62	9,63	1,69%	9,49	9,65	9,55	6.617.252	692.614
GSDHO	4,42	4,41	4,42	1,61%	4,38	4,43	4,41	14.489.472	3.287.928
GSRAY	1,38	1,37	1,38	0,73%	1,37	1,39	1,38	211.019.735	152.986.022
GUBRF	327,25	327,00	327,25	4,14%	315,25	328,00	321,34	493.330.340	1.535.234
GUNDG	83,60	83,55	83,60	-2,39%	79,55	85,85	82,39	13.692.172	166.198
GWIND	23,90	23,90	23,94	1,79%	23,62	23,94	23,77	20.636.487	868.233
GZNMI	138,90	-	138,90	-9,98%	138,90	138,90	138,90	1.430.253	10.297
HALKB	27,76	27,74	27,76	2,66%	27,42	27,94	27,70	827.680.417	29.884.925
HATEK	20,92	20,88	20,92	6,25%	19,77	21,46	21,02	154.488.383	7.351.361
HATSN	42,18	42,16	42,20	3,13%	40,96	42,34	41,79	15.305.377	366.280
HDFGS	3,48	3,48	3,49	3,57%	3,26	3,49	3,41	76.647.611	22.499.809
HEDEF	58,35	58,30	58,35	6,38%	54,50	58,75	56,72	161.066.804	2.839.938
HEKTS	3,29	3,29	3,30	1,86%	3,24	3,30	3,27	123.023.053	37.660.522
HKTM	12,72	12,71	12,72	2,42%	12,44	12,75	12,56	19.804.100	1.576.517
HLGYO	3,91	3,91	3,92	0,77%	3,90	3,95	3,93	40.140.706	10.224.935
HOROZ	60,15	60,15	60,20	0,17%	59,65	60,40	60,05	13.145.799	218.925
HRKET	68,15	68,10	68,15	3,49%	65,95	68,25	67,12	22.021.838	328.104
HTTBT	49,02	49,00	49,02	5,06%	46,78	49,14	47,85	25.472.043	532.347
HUBVC	3,04	3,04	3,05	2,01%	2,93	3,09	2,98	10.647.118	3.571.808
HUNER	3,60	3,59	3,60	4,05%	3,48	3,60	3,56	24.418.166	6.855.977
HURGZ	5,99	5,99	-	9,91%	5,50	5,99	5,90	17.949.071	3.041.658
ICBCT	13,75	13,74	13,77	2,38%	13,45	13,79	13,64	6.035.461	442.392
ICUGS	3,03	3,02	3,03	2,02%	2,98	3,03	3,01	14.854.423	4.935.997
IDGYO	3,26	3,25	3,26	4,49%	3,09	3,35	3,23	3.524.164	1.091.084
IEYHO	51,75	51,65	51,75	3,29%	50,25	52,25	51,24	743.310.592	14.506.959
IHAAS	41,72	41,68	41,74	4,56%	39,96	41,80	41,10	9.287.922	225.977
IHEVA	2,50	2,49	2,50	1,63%	2,41	2,55	2,47	3.283.120	1.327.687
IHGZT	1,88	1,87	1,88	2,73%	1,84	1,88	1,87	33.703.927	18.053.361
IHLAS	3,36	3,36	3,37	3,70%	3,27	3,40	3,35	262.865.299	78.595.528
IHLGM	2,74	2,74	2,75	1,86%	2,71	2,77	2,74	45.664.361	16.642.707
IHYAY	2,37	2,36	2,37	4,87%	2,26	2,38	2,32	15.469.859	6.670.016
IMASM	5,30	5,30	-	9,96%	4,89	5,30	5,17	386.996.825	74.898.568
INDES	7,49	7,48	7,49	0,13%	7,47	7,60	7,52	23.571.310	3.134.241
INFO	4,08	4,07	4,08	5,70%	3,89	4,12	4,05	95.185.603	23.532.201
INGRM	412,50	411,75	412,50	1,23%	407,50	416,75	411,65	3.189.043	7.747
INTEK	301,00	-	-	0,00%	301,00	301,00	301,00	635.110	2.110
INTEM	271,50	271,50	271,75	3,43%	262,50	278,25	272,30	21.950.343	80.610
INVEO	10,14	10,13	10,14	2,22%	9,95	10,19	10,07	52.533.543	5.216.118
INVES	210,40	210,30	210,50	-6,03%	208,10	223,40	215,18	54.620.710	253.841
IPEKE	78,65	78,60	78,70	4,10%	73,25	79,00	76,74	493.487.750	6.430.542
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	92,00	-	-	1,77%	92,00	92,00	92,00	77.464	842
ISBTR	491.995,00	-	-	-0,20%	491.995,00	491.995,00	491.995,00	491.995	1
ISCTR	12,28	12,27	12,28	-0,32%	12,26	12,47	12,35	1.936.298.672	156.780.273
ISDMR	36,00	35,96	36,00	2,27%	35,24	36,18	35,86	36.278.540	1.011.779
ISFIN	19,27	19,27	19,28	1,00%	19,08	19,29	19,22	7.085.752	368.758
ISGSY	79,95	79,90	79,95	0,88%	79,15	81,45	80,23	104.350.935	1.300.625
ISGYO	19,96	19,95	19,96	-2,25%	19,94	20,50	20,07	36.678.484	1.827.760
ISKPL	9,19	9,18	9,19	2,57%	9,00	9,19	9,10	11.645.033	1.279.724
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,24	40,24	40,28	1,16%	39,94	40,50	40,20	100.059.094	2.489.196
ISSEN	7,76	7,75	7,76	2,37%	7,54	7,83	7,70	3.504.260	455.347
ISYAT	8,10	8,10	8,11	1,25%	8,02	8,20	8,11	4.404.324	543.404
IZENR	8,93	8,93	8,94	0,90%	8,77	9,12	8,94	102.788.226	11.492.263
IZFAS	140,30	140,20	140,40	-1,54%	139,00	143,00	140,96	30.217.281	214.373
IZINV	66,50	66,35	66,50	-1,77%	66,00	70,00	67,58	13.104.845	193.924
IZMDC	6,14	6,14	6,15	2,33%	6,04	6,18	6,11	10.417.482	1.704.624
JANTS	19,65	19,63	19,65	2,72%	19,15	19,68	19,48	25.857.911	1.327.248
KAPLM	358,00	358,00	358,50	-8,21%	356,25	390,50	370,74	74.125.301	199.938
KAREL	10,03	10,02	10,03	0,70%	10,00	10,16	10,08	43.877.799	4.352.446
KARSN	9,54	9,53	9,54	1,71%	9,44	9,55	9,50	45.232.061	4.761.214
KARTN	82,35	82,15	82,30	2,30%	80,60	82,40	81,67	9.804.756	120.058
KATMR	3,57	3,56	3,57	2,88%	3,50	3,62	3,57	290.699.479	81.377.415
KAYSE	17,55	17,54	17,55	2,03%	17,28	17,58	17,46	16.299.463	933.530
KBORU	13,91	13,90	13,92	2,28%	13,70	13,98	13,88	27.319.890	1.968.449
KCAER	11,54	11,53	11,54	1,05%	11,46	11,64	11,57	34.015.253	2.940.662
KCHOL	165,90	165,90	166,00	1,16%	163,60	166,20	165,21	1.720.710.261	10.415.373
KENT	714,50	-	-	-1,52%	714,50	714,50	714,50	157.190	220
KERVN	2,29	-	-	-2,55%	2,29	2,29	2,29	113.868	49.724
KFEIN	9,36	9,35	9,36	2,18%	9,20	9,36	9,27	21.065.281	2.271.372
KGYO	6,13	-	6,13	-9,99%	6,13	6,81	6,30	101.419.761	16.110.873
KIMMR	14,76	14,74	14,79	-1,07%	14,17	14,91	14,72	6.934.586	471.186
KLGYO	6,53	6,52	6,53	2,35%	6,42	6,57	6,51	41.036.423	6.304.363
KLKIM	31,84	31,84	31,86	1,92%	31,38	31,90	31,66	13.168.458	415.966
KLMSN	30,88	30,88	30,94	4,18%	30,00	30,98	30,60	4.156.187	135.835
KLNMA	12,00	-	-	1,78%	12,00	12,00	12,00	163.116	13.593
KLRHO	133,90	133,80	133,90	1,98%	131,20	136,30	134,52	87.571.820	650.984
KLSER	28,60	28,60	28,64	1,71%	28,42	28,86	28,60	9.873.836	345.269
KLSYN	5,53	5,53	5,54	0,55%	5,46	5,60	5,50	13.274.918	2.412.148
KLYPV	57,95	57,90	57,95	1,31%	57,70	58,25	57,94	23.078.344	398.286
KMPUR	16,02	16,01	16,04	2,30%	15,70	16,19	15,96	8.381.907	525.123
KNFRT	12,22	12,22	12,25	4,71%	11,76	12,41	12,15	14.196.670	1.168.227
KOCMT	2,98	2,98	2,99	7,19%	2,82	3,00	2,94	77.169.218	26.242.673
KONKA	14,61	14,60	14,62	2,45%	14,33	14,71	14,61	25.327.751	1.733.266
KONTR	27,62	27,62	27,64	4,07%	26,74	27,84	27,43	362.884.990	13.229.240
KONYA	4.995,00	4.992,50	4.995,00	1,01%	4.952,50	5.000,00	4.977,44	17.923.765	3.601
KOPOL	6,22	6,22	6,23	4,71%	5,98	6,22	6,12	23.891.641	3.901.079
KORDS	51,80	51,70	51,80	2,27%	50,85	51,85	51,38	11.548.580	224.776
KOTON	15,50	15,49	15,50	2,38%	15,25	15,54	15,39	14.518.631	943.169
KOZAA	98,80	98,70	98,80	2,01%	94,65	100,20	97,59	620.380.687	6.357.229
KOZAL	33,96	33,96	33,98	0,59%	32,72	34,36	33,59	4.463.376.876	132.875.251
KRDMA	25,14	25,12	25,14	2,28%	24,72	25,88	25,35	48.274.962	1.904.624
KRDMB	21,90	21,86	21,90	1,86%	21,66	22,08	21,93	16.297.873	743.067
KRDMD	24,28	24,26	24,28	1,93%	23,90	24,46	24,21	750.023.641	30.986.375
KRGYO	3,26	3,25	3,26	1,56%	3,22	3,27	3,25	14.612.366	4.495.490
KRONT	15,44	15,43	15,45	1,91%	15,23	15,55	15,36	6.246.146	406.663
KRPLS	7,97	7,94	7,97	2,05%	7,87	7,99	7,93	3.601.130	454.138
KRSTL	11,45	11,44	11,45	0,44%	11,37	11,51	11,45	24.899.064	2.175.063
KRTEK	26,68	26,64	26,68	-0,07%	26,04	26,88	26,42	21.966.181	831.440
KRVGD	2,59	2,59	2,60	2,78%	2,52	2,61	2,57	10.297.448	4.000.767
KSTUR	3.180,00	-	-	-0,63%	3.180,00	3.180,00	3.180,00	311.640	98
KTLEV	15,35	15,34	15,35	1,12%	14,79	15,39	15,12	292.934.535	19.380.275
KTSKR	69,70	69,55	69,65	2,95%	67,95	69,80	68,72	14.726.338	214.290
KUTPO	97,95	97,90	98,00	3,27%	95,05	98,20	96,95	27.345.342	282.062
KUVVA	165,00	-	-	0,00%	165,00	165,00	165,00	585.090	3.546
KUYAS	35,38	-	35,38	-9,97%	35,38	39,28	36,44	224.077.561	6.149.753
KZBGY	10,98	10,97	10,98	0,37%	10,55	11,21	10,91	246.085.996	22.566.000
KZGYO	26,84	26,84	-	10,00%	24,56	26,84	26,26	56.819.758	2.163.847
LIDER	83,30	83,30	83,40	5,91%	78,65	84,90	82,30	60.580.360	736.072
LIDFA	4,65	4,64	4,65	2,88%	4,55	4,69	4,62	35.429.443	7.670.954
LILAK	27,86	27,86	27,88	2,28%	27,36	27,90	27,62	29.565.126	1.070.319
LINK	252,50	252,50	252,75	2,64%	246,20	254,50	249,62	208.007.344	833.295
LKMNH	15,86	15,85	15,87	1,67%	15,61	15,96	15,86	4.500.528	283.774
LMKDC	28,44	28,42	28,46	2,60%	27,74	28,54	28,15	39.964.105	1.419.717
LOGO	161,40	161,40	161,50	4,40%	155,00	161,70	158,86	24.853.835	156.449
LRSHO	5,66	5,66	5,67	2,91%	5,54	5,67	5,60	59.279.730	10.581.327
LUKSK	114,10	114,00	114,20	-2,56%	114,00	126,60	119,91	81.310.919	678.117
LYDHO	182,60	182,40	182,60	2,82%	178,20	185,60	181,55	111.941.069	616.596
LYDYE	12.820,00	12.815,00	12.835,00	-0,54%	12.770,00	13.100,00	12.893,37	27.875.463	2.162
MAALT	1.019,00	1.017,00	1.019,00	1,60%	1.006,00	1.030,00	1.016,11	15.330.100	15.087
MACKO	41,60	41,56	41,60	2,01%	40,88	41,62	41,16	8.160.261	198.261
MAGEN	33,20	33,20	33,24	3,04%	32,24	33,30	32,77	64.389.882	1.964.810
MAKIM	17,43	17,41	17,46	4,12%	15,91	17,60	17,15	12.155.195	708.845
MAKTK	13,39	13,37	13,39	3,16%	12,97	13,41	13,23	20.199.816	1.526.401
MANAS	10,53	-	10,53	-9,92%	10,53	11,09	10,62	142.396.162	13.408.825
MARBL	13,83	13,82	13,83	1,32%	13,75	13,86	13,79	9.935.563	720.336
MARKA	43,42	43,38	43,46	2,94%	42,18	44,80	43,71	14.230.852	325.615
MARMR	3,04	3,03	3,04	2,36%	2,98	3,15	3,05	234.554.374	76.834.461
MARTI	3,18	3,18	3,19	3,58%	3,09	3,20	3,16	19.138.356	6.058.265
MAVI	38,98	38,94	38,96	2,31%	38,10	39,10	38,77	108.781.438	2.805.922
MEDTR	27,14	27,12	27,14	1,50%	26,82	27,16	26,97	8.780.042	325.522
MEGAP	4,10	-	-	-0,97%	4,10	4,10	4,10	572.434	139.618
MEGMT	39,26	39,22	39,26	6,17%	37,02	39,44	38,45	164.189.940	4.270.411
MEKAG	4,26	4,26	4,27	4,16%	4,09	4,28	4,16	15.882.764	3.813.999
MEPET	17,26	17,16	17,26	-0,92%	17,03	17,70	17,28	3.135.130	181.418
MERCN	18,09	18,08	18,10	2,90%	17,52	18,18	17,89	83.802.565	4.685.706
MERIT	20,66	20,66	20,68	0,58%	20,48	20,88	20,68	20.765.492	1.004.081
MERKO	14,04	14,01	14,04	1,96%	13,84	14,10	13,98	23.262.731	1.664.253
METRO	5,27	5,26	5,27	2,53%	5,10	5,28	5,17	20.808.259	4.028.685
MGROS	501,50	501,00	501,50	-1,08%	500,50	508,50	503,91	486.000.932	964.467
MHRGY	4,09	4,08	4,09	1,49%	4,02	4,20	4,12	26.255.532	6.377.680
MIATK	39,76	39,72	39,76	8,04%	36,88	39,80	38,24	605.759.280	15.841.543
MMCAS	94,75	-	-	4,70%	94,75	94,75	94,75	998.097	10.534
MNDRS	15,24	15,23	15,24	-0,26%	15,07	15,44	15,23	32.892.516	2.159.834
MNDTR	7,28	7,28	7,29	4,00%	7,07	7,30	7,20	11.952.720	1.659.921
MOBTL	7,37	7,37	7,38	3,08%	7,15	7,47	7,30	14.003.606	1.918.036
MOGAN	8,63	8,62	8,63	2,37%	8,50	8,69	8,58	16.112.293	1.878.965
MOPAS	32,80	32,78	32,82	3,60%	31,92	32,90	32,40	39.135.406	1.207.966
MPARK	313,25	313,25	313,50	0,72%	309,75	316,75	312,19	77.722.099	248.958
MRGYO	2,95	2,95	2,96	3,51%	2,87	2,97	2,93	51.322.070	17.492.144
MRSHL	1.652,00	1.651,00	1.653,00	2,35%	1.619,00	1.660,00	1.639,06	9.816.329	5.989
MSGYO	5,88	5,87	5,88	5,00%	5,61	5,90	5,83	7.220.118	1.239.537
MTRKS	24,48	24,48	24,50	1,66%	24,02	24,70	24,36	12.736.474	522.919
MTRYO	8,39	8,27	8,38	2,94%	8,09	8,50	8,24	1.156.317	140.397
MZHLD	6,28	6,27	6,28	1,45%	6,18	6,30	6,22	746.262	119.926
NATEN	8,49	8,48	8,49	1,68%	8,36	8,50	8,46	13.513.032	1.597.737
NETAS	63,20	63,10	63,15	3,10%	61,30	63,40	62,37	8.378.231	134.328
NIBAS	22,08	22,04	22,08	1,94%	20,58	22,10	21,88	8.364.060	382.340
NTGAZ	11,07	11,06	11,08	2,12%	10,82	11,16	11,01	22.939.961	2.084.376
NTHOL	49,16	49,14	49,18	0,86%	48,90	49,44	49,20	41.949.619	852.576
NUGYO	9,51	9,50	9,52	2,81%	9,33	9,56	9,46	5.869.687	620.354
NUHCM	231,10	230,80	231,10	1,14%	228,50	232,30	230,92	6.731.441	29.150
OBAMS	39,86	39,86	39,88	1,27%	39,60	40,14	39,90	43.269.599	1.084.360
OBASE	37,12	37,10	37,18	3,92%	35,60	37,36	36,66	6.915.487	188.642
ODAS	5,42	5,41	5,42	3,44%	5,28	5,42	5,37	93.288.610	17.367.437
ODINE	248,40	-	248,40	-10,00%	248,40	273,00	251,20	319.915.757	1.273.563
OFSYM	57,65	57,60	57,65	3,22%	56,40	57,85	57,34	11.437.155	199.475
ONCSM	244,30	244,10	244,20	5,39%	231,00	248,90	242,73	245.304.948	1.010.615
ONRYT	65,75	65,75	65,85	2,49%	64,70	66,05	65,48	32.211.077	491.911
ORCAY	3,90	3,90	3,92	0,00%	3,84	3,93	3,89	11.100.567	2.854.458
ORGE	67,55	67,55	67,60	0,52%	67,15	68,00	67,52	20.759.364	307.459
ORMA	178,00	-	-	2,24%	178,00	178,00	178,00	241.724	1.358
OSMEN	9,10	9,08	9,10	3,76%	8,77	9,15	8,98	11.705.993	1.303.219
OSTIM	3,20	3,19	3,20	3,90%	3,08	3,20	3,15	28.869.854	9.154.522
OTKAR	464,50	464,25	464,75	1,36%	455,00	465,50	459,56	60.199.419	130.994
OTTO	431,75	430,75	431,75	-0,97%	430,50	439,75	433,48	3.722.296	8.587
OYAKC	21,64	21,62	21,64	0,46%	21,56	21,96	21,78	274.624.283	12.608.114
OYAYO	56,70	56,55	56,70	1,07%	53,50	58,10	56,90	30.700.916	539.556
OYLUM	10,53	10,50	10,53	1,35%	10,16	10,58	10,38	2.562.021	246.716
OYYAT	41,20	41,12	41,18	2,90%	40,28	41,62	41,15	12.568.447	305.426
OZATD	184,40	184,40	184,60	1,82%	181,10	186,50	184,42	14.634.522	79.355
OZGYO	3,08	3,07	3,08	3,36%	3,01	3,09	3,04	8.362.925	2.747.517
OZKGY	14,98	14,99	15,00	3,81%	14,50	15,06	14,84	24.748.435	1.667.847
OZRDN	10,89	10,89	10,90	-0,55%	10,81	11,39	10,97	2.004.545	182.755
OZSUB	21,20	21,18	21,20	1,44%	20,86	22,00	21,35	31.974.648	1.498.021
OZYSR	40,88	40,86	40,90	4,55%	37,20	41,36	40,31	45.554.416	1.130.185
PAGYO	85,05	85,00	85,15	-0,06%	84,95	86,60	85,75	7.008.922	81.737
PAMEL	86,95	86,95	87,05	1,10%	85,80	87,75	86,56	6.367.386	73.561
PAPIL	16,02	16,02	16,03	2,36%	15,74	16,05	15,89	72.239.466	4.545.977
PARSN	88,00	88,00	88,15	2,98%	85,75	88,70	87,77	8.181.086	93.211
PASEU	139,80	139,60	139,80	-1,55%	136,10	141,90	139,34	192.133.158	1.378.866
PATEK	28,46	28,46	28,48	2,52%	27,94	28,50	28,21	185.406.558	6.572.479
PCILT	23,44	23,42	23,44	3,44%	22,66	23,60	23,29	10.243.510	439.881
PEKGY	12,76	12,75	12,76	1,11%	12,67	12,81	12,72	1.179.511.356	92.727.202
PENGD	8,87	8,86	8,88	3,02%	8,70	8,90	8,81	19.617.744	2.226.249
PENTA	14,30	14,29	14,30	3,62%	13,86	14,30	14,15	16.667.263	1.177.857
PETKM	16,78	16,77	16,78	0,24%	16,66	16,89	16,79	337.132.878	20.080.391
PETUN	11,61	11,60	11,61	1,57%	11,40	11,68	11,57	7.114.791	614.999
PGSUS	203,90	203,90	204,00	-0,05%	203,00	208,30	204,91	1.661.928.467	8.110.460
PINSU	12,66	12,66	12,67	3,26%	12,45	12,85	12,64	31.862.981	2.521.150
PKART	73,60	73,55	73,65	2,65%	72,30	73,70	72,82	5.043.137	69.254
PKENT	258,75	258,50	258,75	0,88%	258,50	270,00	264,08	42.113.665	159.471
PLTUR	22,00	22,00	22,02	2,80%	21,56	22,14	21,87	20.482.544	936.732
PNLSN	40,32	40,32	40,36	3,81%	38,92	40,40	39,79	6.859.604	172.395
PNSUT	11,40	11,35	11,39	2,70%	11,14	11,44	11,32	8.266.489	730.408
POLHO	16,74	16,72	16,74	0,66%	16,71	16,95	16,81	12.607.805	750.028
POLTK	8.747,50	8.730,00	8.747,50	-0,09%	8.720,00	8.890,00	8.782,47	19.584.915	2.230
PRDGS	6,28	6,28	6,29	2,45%	6,16	6,35	6,25	8.528.920	1.364.719
PRKAB	37,82	37,80	37,84	3,45%	36,56	39,06	38,14	43.147.748	1.131.236
PRKME	16,72	16,72	16,73	3,92%	16,18	16,89	16,44	17.652.364	1.073.550
PRZMA	14,12	13,90	14,12	-0,21%	13,39	14,54	13,90	7.957.489	572.521
PSDTC	147,00	147,00	147,10	0,89%	145,70	149,90	147,25	6.477.084	43.987
PSGYO	2,96	2,95	2,96	0,68%	2,93	3,02	2,97	273.766.456	92.060.469
QNBFK	54,40	-	-	0,65%	54,40	54,40	54,40	118.701	2.182
QNBTR	508,00	-	-	2,68%	508,00	508,00	508,00	509.524	1.003
QUAGR	5,10	5,09	5,10	-0,78%	5,01	5,23	5,09	196.370.680	38.615.359
RALYH	195,10	195,00	195,10	1,09%	190,80	195,50	193,16	38.369.583	198.641
RAYSG	247,60	247,60	247,90	2,44%	242,80	249,50	246,44	34.859.677	141.455
REEDR	9,99	9,98	9,99	1,52%	9,84	10,07	9,95	129.651.944	13.036.185
RGYAS	158,50	158,40	158,50	2,92%	153,90	158,80	156,38	34.219.041	218.826
RNPOL	44,94	44,80	44,92	7,77%	41,90	45,80	44,66	16.993.611	380.513
RODRG	22,24	22,24	22,40	0,00%	21,82	22,76	22,36	3.634.818	162.565
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,10	4,10	4,11	7,05%	3,86	4,21	4,12	334.684.895	81.314.109
RUBNS	19,37	19,33	19,37	1,95%	19,12	19,37	19,24	4.887.223	253.980
RUZYE	15,41	15,41	15,42	1,99%	14,95	15,47	15,26	82.376.085	5.398.917
RYGYO	21,26	21,24	21,26	1,24%	21,02	21,50	21,31	12.820.776	601.545
RYSAS	14,86	14,85	14,86	1,50%	14,78	14,97	14,89	6.293.606	422.604
SAFKR	26,78	26,76	26,78	2,84%	25,82	26,84	26,36	59.928.917	2.273.306
SAHOL	75,45	75,40	75,45	0,33%	75,15	76,10	75,58	893.187.649	11.818.532
SAMAT	6,25	6,24	6,25	1,13%	6,07	6,30	6,18	2.584.078	417.940
SANEL	40,50	40,50	41,24	4,27%	40,00	42,58	41,21	31.912.169	774.427
SANFM	6,83	6,83	6,85	0,59%	6,78	6,86	6,82	11.140.999	1.633.022
SANKO	21,82	21,82	21,86	1,87%	21,70	21,98	21,81	2.398.476	109.977
SARKY	15,14	15,12	15,14	-0,07%	15,08	15,29	15,18	12.433.067	819.168
SASA	2,90	2,89	2,90	1,05%	2,88	2,92	2,90	759.898.284	261.997.087
SAYAS	49,54	49,54	49,56	1,77%	48,68	49,74	49,09	13.976.226	284.732
SDTTR	180,60	180,60	180,70	2,61%	177,00	180,90	179,17	55.576.190	310.181
SEGMN	19,05	19,04	19,06	1,33%	18,90	19,22	19,08	15.088.245	790.609
SEGYO	6,66	6,66	-	9,90%	6,17	6,66	6,49	133.193.296	20.517.826
SEKFK	8,54	8,50	8,54	1,18%	8,41	8,58	8,46	3.092.638	365.574
SEKUR	15,16	15,17	15,19	2,99%	14,40	15,30	14,91	10.575.102	709.204
SELEC	72,10	72,05	72,15	0,14%	71,60	73,20	72,21	17.648.941	244.417
SELVA	1,92	1,92	1,93	0,00%	1,84	1,95	1,91	22.591.244	11.834.264
SERNT	9,17	9,16	9,17	1,10%	9,04	9,21	9,12	26.275.192	2.881.778
SEYKM	5,94	5,92	5,94	-0,17%	5,87	6,49	6,00	3.110.226	518.834
SILVR	2,83	2,82	2,83	0,71%	2,73	2,92	2,82	1.831.249	648.890
SISE	35,82	35,80	35,82	0,39%	35,60	36,06	35,86	419.192.253	11.689.961
SKBNK	8,14	8,13	8,14	0,49%	8,02	8,18	8,09	101.200.004	12.507.477
SKTAS	5,39	5,39	5,40	-3,41%	5,31	5,58	5,39	64.902.317	12.038.079
SKYLP	296,00	295,25	296,00	9,83%	255,75	296,25	288,09	126.399.356	438.757
SKYMD	12,76	12,76	12,78	4,85%	12,20	12,80	12,54	29.871.271	2.382.422
SMART	24,18	24,16	24,22	2,89%	23,76	24,26	24,02	5.701.125	237.319
SMRTG	25,76	25,74	25,76	2,38%	25,50	26,04	25,81	23.533.681	911.712
SMRVA	423,75	423,25	423,75	2,60%	412,75	425,00	418,22	135.397.389	323.744
SNGYO	4,77	4,76	4,77	2,36%	4,68	4,80	4,73	25.469.779	5.381.103
SNICA	4,49	4,48	4,49	2,51%	4,40	4,49	4,45	19.327.667	4.339.139
SNKRN	232,00	-	-	5,45%	232,00	232,00	232,00	519.448	2.239
SNPAM	24,08	-	-	4,79%	24,08	24,08	24,08	159.048	6.605
SODSN	120,00	-	-	0,00%	120,00	120,00	120,00	293.280	2.444
SOKE	11,19	11,19	11,21	2,01%	11,00	11,22	11,14	2.641.579	237.178
SOKM	45,84	45,82	45,84	1,19%	44,98	46,34	45,73	125.228.642	2.738.489
SONME	144,60	144,50	144,60	-1,63%	142,40	148,90	144,30	5.636.666	39.062
SRVGY	3,15	3,14	3,15	1,61%	3,12	3,16	3,14	23.808.672	7.582.852
SUMAS	294,50	-	-	9,99%	294,50	294,50	294,50	189.658	644
SUNTK	37,38	37,34	37,38	0,27%	36,88	37,88	37,20	11.066.279	297.511
SURGY	51,00	50,90	51,00	-0,58%	50,45	51,60	50,92	41.934.406	823.578
SUWEN	10,47	10,47	10,49	-1,23%	10,39	10,66	10,51	20.127.763	1.915.411
TABGD	226,60	226,60	226,70	1,61%	223,00	227,80	225,69	39.098.691	173.242
TARKM	358,00	357,75	358,00	2,73%	351,00	360,75	355,44	40.171.582	113.021
TATEN	17,42	17,41	17,42	2,59%	16,80	17,68	17,12	87.751.893	5.125.002
TATGD	13,30	13,27	13,30	3,02%	12,85	13,37	13,13	9.636.822	733.821
TAVHL	254,00	254,00	254,25	-0,20%	251,00	256,50	254,09	209.859.772	825.920
TBORG	169,30	169,00	169,30	1,01%	168,40	170,00	169,29	14.873.585	87.861
TCELL	93,05	93,05	93,10	-0,11%	92,50	93,80	93,12	733.955.661	7.881.753
TCKRC	46,96	46,96	47,00	1,60%	45,00	47,00	46,47	13.378.030	287.883
TDGYO	31,60	31,58	31,60	0,25%	31,60	32,26	31,96	15.000.892	469.382
TEHOL	29,16	-	29,16	-10,00%	29,16	30,38	29,29	1.523.751.868	52.016.682
TEKTU	11,33	11,28	11,30	2,63%	10,48	11,35	10,93	46.304.183	4.237.392
TERA	289,50	289,25	289,50	-0,17%	288,75	296,25	291,28	1.036.704.878	3.559.184
TEZOL	12,46	12,45	12,46	4,71%	11,99	12,50	12,25	21.066.803	1.719.493
TGSAS	183,00	182,30	183,00	4,21%	175,40	184,90	180,79	9.619.466	53.208
THYAO	268,75	268,50	268,75	-0,09%	267,50	271,50	269,48	2.798.396.090	10.384.358
TKFEN	73,15	73,15	73,20	1,53%	70,50	73,65	71,75	104.356.010	1.454.442
TKNSA	25,18	25,16	25,18	2,27%	24,62	25,20	24,90	18.354.984	737.088
TLMAN	97,00	96,90	97,05	4,30%	93,70	97,10	95,86	8.700.765	90.770
TMPOL	280,00	-	-	0,00%	280,00	280,00	280,00	214.760	767
TMSN	103,10	103,10	103,20	1,98%	100,90	103,30	102,22	24.871.093	243.301
TNZTP	22,08	22,02	22,08	2,70%	21,18	22,20	21,67	19.713.338	909.567
TOASO	234,10	234,10	234,20	0,69%	232,50	235,90	234,05	352.423.028	1.505.734
TRCAS	39,88	39,82	39,88	-0,60%	39,52	40,28	39,90	22.580.606	565.894
TRGYO	73,80	73,70	73,80	-0,87%	73,60	74,75	74,02	49.916.265	674.322
TRHOL	547,50	-	-	0,00%	547,50	547,50	547,50	20.812.665	38.014
TRILC	18,77	18,77	18,79	1,51%	18,55	19,01	18,78	38.200.638	2.034.641
TSGYO	7,74	7,72	7,74	1,18%	7,65	7,88	7,76	18.859.646	2.430.622
TSKB	11,78	11,77	11,78	-0,51%	11,77	11,98	11,88	138.013.852	11.619.166
TSPOR	1,26	1,25	1,26	1,61%	1,25	1,27	1,26	194.304.828	154.523.229
TTKOM	56,30	56,30	56,35	-0,18%	56,05	56,75	56,44	498.351.024	8.830.579
TTRAK	532,00	531,50	532,00	1,14%	529,00	543,00	532,83	31.443.085	59.012
TUCLK	9,30	9,30	9,31	2,88%	9,10	9,31	9,22	11.746.946	1.274.566
TUKAS	2,72	2,72	2,73	2,64%	2,66	2,74	2,71	194.154.997	71.662.489
TUPRS	199,10	199,00	199,10	-0,05%	197,60	202,30	199,60	2.200.673.018	11.025.343
TUREX	8,56	8,56	8,57	2,39%	8,36	8,59	8,46	125.968.413	14.886.049
TURGG	27,74	27,80	27,82	1,69%	27,38	27,94	27,69	2.360.902	85.274
TURSG	13,08	13,07	13,09	1,87%	12,86	13,16	13,05	285.253.891	21.855.126
UFUK	1.446,00	-	1.446,00	-9,96%	1.446,00	1.606,00	1.488,26	11.461.090	7.701
ULAS	34,90	34,88	34,90	-3,80%	33,94	35,68	34,55	14.755.775	427.107
ULKER	114,20	114,10	114,20	1,51%	111,80	114,60	113,19	271.027.968	2.394.424
ULUFA	4,12	4,11	4,12	8,71%	3,77	4,16	4,05	98.300.262	24.301.586
ULUSE	171,30	171,20	171,50	1,54%	169,00	171,70	170,60	7.112.666	41.692
ULUUN	6,93	6,92	6,93	1,46%	6,86	6,98	6,93	9.431.660	1.361.789
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,49	14,49	14,50	0,49%	14,42	14,78	14,52	7.629.577	525.439
USAK	3,53	3,53	3,54	1,73%	3,47	3,56	3,51	112.765.763	32.133.949
VAKBN	27,06	27,04	27,06	0,30%	26,88	27,62	27,19	1.018.693.153	37.473.305
VAKFN	2,42	2,41	2,42	3,86%	2,34	2,44	2,41	248.963.674	103.388.418
VAKKO	58,80	58,75	58,80	3,16%	57,35	58,95	58,37	8.769.228	150.235
VANGD	42,28	42,02	42,28	0,19%	41,52	43,00	42,65	4.431.694	103.904
VBTYZ	17,33	17,33	17,35	1,46%	17,04	17,47	17,20	8.493.585	493.793
VERTU	38,26	38,26	38,30	0,63%	38,02	38,74	38,44	13.698.669	356.340
VERUS	202,40	202,30	202,40	-1,27%	201,10	209,90	205,75	37.846.670	183.948
VESBE	8,42	8,41	8,42	2,31%	8,28	8,42	8,36	25.600.049	3.061.313
VESTL	30,54	30,52	30,54	2,21%	30,06	30,58	30,30	89.729.918	2.961.395
VKFYO	21,74	21,60	21,74	2,45%	21,36	21,80	21,53	2.889.875	134.219
VKGYO	2,73	2,72	2,73	-0,36%	2,71	2,81	2,76	133.109.719	48.296.389
VKING	41,42	41,42	-	9,98%	40,28	41,42	41,27	31.449.503	762.112
VRGYO	3,09	3,08	3,09	3,00%	3,02	3,10	3,08	41.744.423	13.566.326
VSNMD	116,90	116,80	116,90	1,04%	116,20	117,80	116,98	93.002.364	795.029
YAPRK	258,50	258,50	259,00	2,58%	253,50	259,50	256,58	13.411.011	52.269
YATAS	35,20	35,20	35,26	0,92%	35,06	35,48	35,30	5.068.334	143.572
YAYLA	30,60	30,56	30,60	1,59%	30,18	30,72	30,47	9.582.339	314.474
YBTAS	22,70	-	-	-2,83%	22,70	22,70	22,70	283.114	12.472
YEOTK	37,96	37,94	37,96	4,06%	36,60	38,18	37,70	163.428.179	4.334.675
YESIL	2,58	2,57	2,58	2,79%	2,51	2,60	2,57	39.893.634	15.528.465
YGGYO	132,60	132,50	132,70	1,53%	130,70	134,00	132,19	4.645.248	35.141
YGYO	1,69	-	-	-0,59%	1,69	1,69	1,69	471.331	278.894
YIGIT	24,82	24,78	24,80	3,68%	24,16	24,84	24,51	22.121.169	902.481
YKBNK	31,94	31,92	31,94	-0,06%	31,90	32,40	32,14	1.560.578.747	48.560.348
YKSLN	6,02	6,01	6,03	4,15%	5,80	6,03	5,93	21.942.057	3.697.655
YONGA	64,90	-	-	3,84%	64,90	64,90	64,90	216.377	3.334
YUNSA	8,83	8,82	8,83	3,76%	8,65	8,85	8,74	50.951.181	5.831.358
YYAPI	2,47	2,46	2,47	3,35%	2,40	2,50	2,45	165.447.771	67.440.927
YYLGD	10,58	10,57	10,58	3,22%	10,31	10,66	10,49	26.049.193	2.484.008
ZEDUR	8,50	8,50	8,52	1,92%	8,38	8,52	8,43	5.386.500	638.949
ZOREN	3,31	3,30	3,31	2,80%	3,25	3,32	3,29	94.134.048	28.606.396
ZRGYO	22,78	22,76	22,80	1,15%	22,56	22,96	22,74	2.308.193	101.516

Midas’ın Kulakları

Tümünü Gör

Kas 17, 2025 • 7 dakika once

Bill Gates, üçüncü çeyrekte pozisyonlarını azalttı

Kas 17, 2025 • 9 dakika once

Michael Burry üçüncü çeyrekte portföyüne hangi hisseleri ekledi?

Kas 17, 2025 • 1 saat once

ALFAS neden tavan oldu?

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

Nakit bakiyene +%6 ekstra nema

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

Nakit bakiyene +%6 ekstra nema