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	12,18	12,17	12,18	1,16%	12,04	12,33	12,19	137.835.956	11.308.483
A1YEN	30,70	30,70	30,72	0,20%	30,54	31,48	31,05	44.712.406	1.439.995
ACSEL	105,90	105,70	105,90	-0,38%	105,10	107,50	106,14	23.688.409	223.184
ADEL	30,00	29,98	30,00	1,35%	29,66	30,52	30,17	29.956.706	992.968
ADESE	2,55	2,55	2,56	6,25%	2,35	2,57	2,49	901.254.074	362.041.182
ADGYO	48,36	48,36	48,74	6,66%	44,08	49,10	47,01	63.760.661	1.356.422
AEFES	14,48	14,48	14,49	1,76%	14,26	14,71	14,54	1.161.889.339	79.900.069
AFYON	13,05	13,05	13,06	1,08%	12,92	13,16	13,06	42.061.665	3.220.216
AGESA	214,60	214,60	215,00	1,23%	212,60	216,50	214,61	55.910.960	260.530
AGHOL	26,54	26,52	26,54	0,23%	26,30	26,96	26,68	161.647.110	6.059.818
AGROT	7,62	7,62	-	9,96%	6,97	7,62	7,39	192.312.074	26.030.906
AGYO	7,54	7,53	7,54	0,67%	7,48	7,57	7,52	3.646.447	484.917
AHGAZ	26,86	26,84	26,86	3,95%	25,84	26,88	26,50	43.850.685	1.655.019
AHSGY	54,45	54,45	54,80	2,25%	52,90	56,05	54,52	27.449.979	503.460
AKBNK	58,35	58,30	58,35	0,09%	58,10	59,30	58,61	6.291.702.882	107.346.864
AKCNS	126,50	126,40	126,50	-0,32%	125,90	128,60	127,15	62.539.570	491.860
AKENR	11,05	11,05	-	9,95%	10,05	11,05	10,75	236.633.343	22.012.077
AKFGY	2,73	2,72	2,73	3,02%	2,67	2,76	2,73	77.198.405	28.242.767
AKFIS	22,76	22,76	22,78	2,52%	22,16	23,10	22,68	84.699.925	3.734.517
AKFYE	17,29	17,26	17,29	1,83%	17,03	17,35	17,24	41.904.894	2.431.352
AKGRT	6,95	6,95	6,96	3,12%	6,76	7,00	6,91	85.379.919	12.358.108
AKMGY	223,90	223,40	223,90	2,14%	220,90	224,10	222,72	3.070.204	13.785
AKSA	10,84	10,84	10,86	1,31%	10,75	11,00	10,87	111.346.247	10.247.573
AKSEN	51,00	51,00	51,05	1,19%	50,20	52,40	51,26	645.973.581	12.602.656
AKSGY	7,55	7,55	7,56	0,40%	7,48	7,62	7,56	17.076.399	2.257.626
AKSUE	16,67	16,66	16,67	4,19%	16,00	16,82	16,58	3.686.424	222.336
AKYHO	3,09	3,09	3,10	1,64%	3,01	3,11	3,08	7.450.524	2.422.255
ALARK	88,25	88,25	88,30	0,51%	87,65	89,70	88,79	634.869.921	7.150.155
ALBRK	7,54	7,54	7,55	0,53%	7,49	7,63	7,55	137.503.638	18.219.475
ALCAR	902,00	902,00	905,00	1,35%	890,00	909,00	903,74	17.752.983	19.644
ALCTL	110,30	110,30	110,40	2,32%	108,80	112,50	110,82	90.283.817	814.729
ALFAS	48,50	48,50	-	9,98%	45,56	48,50	47,89	148.355.961	3.098.004
ALGYO	30,80	30,78	30,80	0,85%	29,82	30,88	30,36	135.763.688	4.471.558
ALKA	10,45	10,43	10,45	0,19%	10,27	11,25	10,65	112.732.426	10.583.075
ALKIM	16,08	16,07	16,08	-0,19%	15,86	16,48	16,15	62.161.404	3.848.136
ALKLC	74,15	74,15	-	9,93%	67,65	74,15	73,29	286.585.506	3.910.422
ALTINS1	73,30	73,29	73,30	-0,19%	72,50	73,67	73,22	2.147.654.103	29.330.911
ALTNY	65,00	64,95	65,00	4,00%	62,90	65,30	64,56	295.459.315	4.576.537
ALVES	26,36	26,36	26,38	1,38%	26,00	26,62	26,35	116.607.697	4.424.745
ANELE	15,89	15,89	15,91	0,63%	15,76	16,16	15,88	16.473.978	1.037.503
ANGEN	12,41	12,41	-	9,92%	11,35	12,41	12,05	175.268.731	14.547.052
ANHYT	97,15	97,15	97,55	0,47%	96,55	98,70	97,68	66.428.767	680.047
ANSGR	22,42	22,42	22,44	2,28%	22,02	22,44	22,25	92.151.047	4.141.864
ARASE	59,65	59,50	59,65	4,93%	56,95	59,90	58,88	39.119.416	664.447
ARCLK	105,90	105,90	106,00	1,63%	104,60	106,80	105,88	219.054.354	2.068.960
ARDYZ	28,54	28,54	28,56	7,62%	26,84	28,54	27,93	186.902.656	6.692.109
ARENA	27,34	27,30	27,34	3,95%	26,50	27,52	27,13	21.938.051	808.532
ARMGD	37,36	37,32	37,36	3,43%	36,18	37,38	36,82	74.828.691	2.032.140
ARSAN	3,05	3,04	3,05	3,39%	2,96	3,06	3,01	36.822.953	12.218.613
ARTMS	41,32	41,32	41,44	2,79%	40,52	44,22	42,98	188.166.188	4.377.753
ARZUM	2,82	2,82	2,83	1,81%	2,77	2,89	2,85	25.886.735	9.088.612
ASELS	188,30	188,30	188,40	6,99%	178,00	189,20	184,84	8.435.791.152	45.638.049
ASGYO	11,36	11,36	11,38	3,27%	11,05	11,44	11,30	27.515.440	2.434.853
ASTOR	92,30	92,30	92,35	2,21%	90,15	93,20	91,79	1.712.255.467	18.654.197
ASUZU	54,65	54,65	54,70	2,53%	53,50	54,90	54,51	21.850.840	400.839
ATAGY	14,00	13,96	14,00	1,45%	13,80	14,25	14,05	3.211.557	228.619
ATAKP	51,50	51,50	51,55	3,75%	49,68	51,85	51,18	11.537.517	225.454
ATATP	160,40	160,40	-	9,94%	146,30	160,40	155,17	296.146.281	1.908.514
ATEKS	75,45	75,45	76,00	2,79%	74,00	75,45	75,25	546.511	7.263
ATLAS	6,05	6,03	6,05	1,17%	5,94	6,13	6,02	4.611.087	766.571
ATSYH	80,00	80,00	80,40	-1,23%	80,00	81,00	80,97	3.583.274	44.254
AVGYO	11,55	11,55	11,58	2,39%	11,30	11,89	11,55	18.040.801	1.561.470
AVHOL	41,26	41,26	41,54	1,18%	40,78	41,92	41,33	39.827.467	963.582
AVOD	4,04	4,04	4,05	1,00%	3,91	4,07	4,02	11.278.335	2.809.074
AVPGY	53,70	53,65	53,85	-0,37%	53,50	54,80	54,10	71.931.463	1.329.663
AVTUR	15,65	15,56	15,65	0,77%	14,99	15,71	15,30	22.422.755	1.465.131
AYCES	420,75	420,75	421,00	1,57%	416,00	422,00	419,80	7.777.561	18.527
AYDEM	18,70	18,69	18,70	3,20%	18,20	18,78	18,60	51.796.221	2.785.230
AYEN	25,58	25,50	25,58	2,24%	25,06	25,70	25,52	7.282.449	285.313
AYES	15,55	15,50	15,55	2,84%	15,55	16,03	16,01	1.039.553	64.948
AYGAZ	209,20	209,20	209,30	1,80%	205,30	214,40	210,38	139.514.619	663.169
AZTEK	45,50	45,38	45,50	3,60%	44,10	45,72	45,19	25.818.047	571.267
BAGFS	29,16	29,16	29,24	2,03%	28,56	29,50	29,14	35.422.406	1.215.777
BAHKM	47,82	47,82	48,00	0,63%	47,62	49,00	48,33	30.726.072	635.700
BAKAB	40,96	40,96	-	9,99%	37,86	40,96	40,33	32.699.613	810.895
BALAT	82,30	82,30	82,40	3,26%	79,70	82,30	80,89	6.840.118	84.559
BALSU	18,22	18,22	18,26	-1,25%	18,15	19,07	18,51	155.195.530	8.384.859
BANVT	173,00	173,00	173,10	0,46%	172,50	175,60	173,97	36.688.158	210.891
BARMA	23,34	23,34	-	9,99%	21,38	23,34	22,99	205.035.652	8.919.994
BASCM	15,43	15,20	15,43	5,76%	14,97	15,90	15,83	2.292.039	144.797
BASGZ	43,08	43,08	43,18	2,57%	42,06	44,00	43,15	56.852.793	1.317.562
BAYRK	21,68	21,68	21,70	-2,52%	21,46	22,94	22,15	152.544.269	6.887.899
BEGYO	5,22	5,22	5,25	2,15%	5,12	5,35	5,24	70.996.276	13.549.342
BERA	17,25	17,25	17,26	4,48%	16,61	17,45	17,16	183.731.666	10.707.498
BESLR	12,85	12,85	12,86	1,02%	12,78	12,95	12,85	42.155.315	3.281.708
BEYAZ	27,66	27,66	27,68	2,14%	27,28	28,24	27,79	25.975.675	934.744
BFREN	160,20	160,20	160,30	1,52%	158,00	161,80	160,32	28.919.498	180.388
BIENY	29,68	29,66	29,68	0,27%	29,02	30,02	29,62	133.048.544	4.491.762
BIGCH	50,95	50,85	50,95	3,98%	49,06	53,50	51,65	36.113.453	699.246
BIGEN	10,14	10,13	10,14	1,60%	10,00	10,21	10,14	54.484.273	5.371.985
BIGTK	320,00	320,00	320,25	4,49%	307,75	327,75	319,34	60.569.945	189.674
BIMAS	540,00	539,50	540,00	-0,83%	532,50	548,50	540,43	3.356.898.964	6.211.528
BINBN	189,20	189,20	-	10,00%	171,50	189,20	182,70	254.124.759	1.390.981
BINHO	11,36	11,35	11,36	3,84%	11,00	11,58	11,33	659.802.618	58.259.257
BIOEN	20,44	20,42	20,44	3,44%	19,76	20,50	20,15	49.097.176	2.437.248
BIZIM	25,88	25,82	25,88	3,44%	25,12	26,18	25,73	8.056.186	313.131
BJKAS	1,84	1,83	1,84	1,66%	1,81	1,85	1,83	90.502.129	49.365.760
BLCYT	30,90	30,90	-	9,96%	28,10	30,90	29,75	90.801.238	3.052.423
BLUME	48,10	48,10	48,12	4,29%	46,08	48,62	47,59	198.848.539	4.178.561
BMSCH	20,56	20,56	20,70	3,58%	19,71	21,22	20,43	67.141.586	3.285.948
BMSTL	106,70	106,70	-	10,00%	97,60	106,70	102,49	610.657.330	5.958.452
BNTAS	6,54	6,53	6,54	2,83%	6,41	6,61	6,53	20.904.057	3.203.784
BOBET	18,91	18,91	18,93	1,61%	18,69	19,02	18,93	42.345.962	2.237.048
BORLS	11,66	-	11,66	-9,96%	11,66	13,65	11,86	1.757.737.659	148.219.868
BORSK	23,98	23,98	24,00	-0,33%	23,84	24,48	24,15	64.123.280	2.655.183
BOSSA	6,97	6,97	6,98	2,35%	6,85	7,09	6,98	27.414.633	3.927.551
BRISA	86,90	86,60	86,90	1,22%	86,00	87,90	86,98	20.190.458	232.140
BRKO	7,55	7,55	7,58	4,86%	7,40	7,55	7,47	3.920.888	524.829
BRKSN	7,85	7,85	7,89	2,75%	7,64	8,02	7,86	4.590.594	583.769
BRKVY	86,65	86,40	86,65	2,30%	84,35	88,30	86,70	92.873.702	1.071.213
BRLSM	13,61	13,59	13,61	3,11%	13,29	13,75	13,62	26.403.689	1.938.654
BRMEN	21,68	21,66	21,68	8,62%	21,66	21,68	21,66	3.548.712	163.811
BRSAN	480,50	480,50	480,75	1,26%	470,00	486,50	478,88	847.353.323	1.769.438
BRYAT	2.347,00	2.346,00	2.347,00	1,73%	2.295,00	2.379,00	2.343,37	213.274.370	91.012
BSOKE	15,37	15,37	15,38	2,40%	15,05	15,50	15,30	67.577.815	4.417.625
BTCIM	4,17	4,16	4,17	1,71%	4,11	4,24	4,18	375.738.328	89.967.859
BUCIM	6,31	6,30	6,31	0,32%	6,28	6,36	6,32	40.976.026	6.485.315
BULGS	46,66	46,66	-	10,00%	42,62	46,66	45,48	638.383.419	14.037.114
BURCE	35,24	35,24	35,26	8,43%	31,26	35,70	34,48	27.404.450	794.896
BURVA	254,50	254,25	254,50	2,66%	237,10	254,50	249,02	13.666.257	54.881
BVSAN	108,40	108,40	108,50	1,78%	106,80	110,30	108,73	99.533.351	915.458
BYDNR	23,42	23,42	23,44	3,45%	22,52	23,50	23,12	6.306.961	272.848
CANTE	2,28	2,28	2,29	-4,20%	2,28	2,48	2,40	2.148.190.297	893.512.808
CASA	89,95	89,00	89,95	3,57%	88,00	89,95	89,07	2.013.541	22.606
CATES	32,90	32,90	33,00	2,56%	32,10	33,30	32,97	14.958.892	453.737
CCOLA	54,35	54,30	54,35	0,83%	54,00	55,15	54,55	330.180.482	6.052.975
CELHA	8,83	8,82	8,83	3,88%	8,57	8,98	8,82	19.040.029	2.159.433
CEMAS	5,45	5,44	5,45	0,37%	5,43	5,66	5,52	260.811.723	47.252.248
CEMTS	10,52	10,52	10,53	3,65%	10,19	10,52	10,37	48.570.541	4.684.119
CEMZY	35,02	34,94	35,02	-0,68%	34,78	37,62	35,83	124.763.330	3.482.130
CEOEM	25,20	25,20	25,22	1,94%	24,82	25,60	25,23	23.471.639	930.160
CGCAM	34,50	34,50	34,52	0,29%	34,16	35,22	34,66	101.511.396	2.928.884
CIMSA	43,72	43,72	43,74	0,28%	43,40	44,48	43,86	534.449.778	12.185.100
CLEBI	1.685,00	1.685,00	1.686,00	6,38%	1.589,00	1.706,00	1.662,87	254.898.212	153.288
CMBTN	2.217,00	2.217,00	2.218,00	0,59%	2.205,00	2.246,00	2.225,18	23.982.933	10.778
CMENT	350,00	349,00	350,00	1,45%	345,00	350,00	346,81	2.030.567	5.855
CONSE	3,23	3,23	3,25	2,54%	3,16	3,28	3,25	18.599.407	5.731.320
COSMO	171,20	168,50	171,20	3,32%	165,90	181,00	172,95	22.418.541	129.628
CRDFA	38,78	38,78	38,88	-4,10%	38,36	40,40	38,90	43.598.432	1.120.763
CRFSA	120,00	120,00	120,10	-0,83%	118,60	123,00	120,55	70.395.615	583.963
CUSAN	22,24	22,18	22,24	2,96%	21,80	22,42	22,15	8.904.268	401.972
CVKMD	17,81	17,80	17,81	-5,47%	17,81	19,24	18,45	1.280.991.893	70.057.528
CWENE	24,26	24,24	24,26	3,23%	24,04	24,96	24,45	292.644.076	11.967.866
DAGI	7,73	7,72	7,73	4,46%	7,41	7,81	7,62	47.617.400	6.249.562
DAPGM	11,90	11,89	11,90	-0,83%	11,76	12,38	12,02	448.689.230	37.338.308
DARDL	2,32	2,31	2,32	3,11%	2,26	2,42	2,35	153.684.571	65.385.446
DCTTR	28,86	28,86	28,88	2,92%	28,18	29,42	28,95	60.042.100	2.074.372
DENGE	4,00	4,00	4,01	2,04%	3,97	4,25	4,12	240.823.122	58.503.365
DERHL	14,88	14,87	14,88	4,57%	14,26	15,09	14,76	138.846.329	9.409.944
DERIM	36,50	36,50	36,66	1,61%	35,98	36,96	36,45	14.855.456	407.550
DESA	13,53	13,49	13,53	-0,07%	13,16	13,96	13,65	23.048.498	1.688.382
DESPC	48,82	48,82	49,10	2,48%	47,70	49,42	48,76	22.044.608	452.152
DEVA	63,70	63,70	63,90	2,25%	62,50	65,05	63,77	35.301.718	553.625
DGATE	75,50	75,50	75,55	3,64%	72,50	76,50	74,46	38.689.954	519.595
DGGYO	31,86	31,74	31,88	0,76%	31,00	32,20	31,62	3.978.253	125.826
DGNMO	5,78	5,78	5,80	2,48%	5,68	5,84	5,78	6.271.746	1.084.498
DIRIT	24,26	24,06	24,26	-2,18%	24,26	25,30	24,76	1.129.233	45.611
DITAS	38,36	38,26	38,36	3,28%	35,50	38,50	37,74	65.774.301	1.742.676
DMLKTG	5,89	5,89	5,90	0,51%	5,86	5,91	5,89	77.029.260	13.081.388
DMRGD	22,88	22,88	22,96	0,26%	22,78	23,72	23,16	107.951.370	4.661.499
DMSAS	10,09	10,09	10,12	0,80%	10,00	10,15	10,09	19.570.963	1.939.724
DNISI	21,22	21,22	21,24	1,05%	20,98	21,50	21,23	16.509.441	777.614
DOAS	183,60	183,50	183,90	1,83%	181,10	186,20	184,43	485.018.767	2.629.774
DOCO	8.820,00	8.820,00	8.822,50	-2,86%	8.815,00	9.125,00	8.917,46	63.590.408	7.131
DOFER	54,70	54,70	55,65	1,20%	54,00	56,70	55,53	43.040.277	775.060
DOFRB	92,15	92,10	92,15	1,26%	90,50	95,50	93,25	1.124.365.149	12.058.057
DOGUB	56,00	55,95	56,00	-6,51%	55,00	62,00	58,28	53.192.657	912.752
DOHOL	17,10	17,09	17,10	0,23%	17,08	17,57	17,34	284.362.288	16.397.331
DOKTA	22,44	22,42	22,44	2,47%	22,00	22,86	22,51	3.128.033	138.938
DSTKF	751,00	751,00	752,50	0,20%	750,00	768,00	756,70	812.514.104	1.073.763
DUNYH	115,00	115,00	115,10	5,99%	106,70	119,00	112,57	63.373.211	562.989
DURDO	3,93	3,93	-	9,78%	3,57	3,93	3,79	25.246.759	6.661.490
DURKN	14,55	14,55	14,56	1,82%	14,29	14,67	14,54	14.015.248	963.883
DYOBY	14,18	14,18	14,19	7,26%	13,25	14,24	13,88	38.990.787	2.809.996
DZGYO	7,33	7,32	7,33	3,24%	7,24	7,49	7,36	44.195.184	6.006.892
EBEBK	54,45	54,35	54,45	1,78%	53,15	55,25	54,45	36.730.606	674.613
ECILC	97,90	97,90	97,95	7,35%	91,70	98,00	95,42	951.283.444	9.969.882
ECOGR	29,60	29,60	-	9,96%	29,08	29,60	29,52	370.137.596	12.536.879
ECZYT	357,50	357,50	358,00	3,17%	346,00	365,50	358,35	344.706.571	961.916
EDATA	5,30	5,30	5,31	2,91%	5,13	5,32	5,23	27.957.239	5.344.242
EDIP	33,30	33,26	33,30	4,13%	32,00	33,98	33,08	52.200.491	1.578.189
EFOR	137,00	136,80	137,00	0,00%	133,20	139,40	136,45	350.162.745	2.566.213
EGEEN	7.647,50	7.647,50	7.650,00	-0,87%	7.640,00	7.760,00	7.688,25	102.853.385	13.378
EGEGY	26,00	26,00	26,02	3,42%	24,86	26,62	25,71	57.721.395	2.244.750
EGEPO	8,07	8,07	8,08	6,46%	7,53	8,07	7,89	63.075.271	7.995.054
EGGUB	101,60	101,50	101,60	0,69%	100,40	104,00	102,18	59.132.212	578.700
EGPRO	26,22	26,22	26,26	2,82%	25,52	26,38	26,02	14.498.148	557.292
EGSER	3,26	3,25	3,26	2,52%	3,18	3,29	3,24	12.694.723	3.921.358
EKGYO	19,20	19,20	19,24	3,28%	18,64	19,70	19,20	5.583.323.888	290.865.914
EKIZ	83,50	83,50	84,85	1,03%	82,65	83,50	82,90	1.192.801	14.388
EKOS	27,64	27,64	27,68	6,23%	26,14	28,20	27,45	127.445.297	4.642.644
EKSUN	5,77	5,77	5,78	4,15%	5,55	5,80	5,72	13.770.698	2.406.997
ELITE	31,12	31,12	31,22	2,98%	30,36	31,88	31,28	38.773.991	1.239.475
EMKEL	60,55	60,50	60,55	5,40%	57,50	61,10	59,38	719.315.301	12.114.113
EMNIS	185,00	184,60	185,00	0,38%	184,30	185,50	185,22	1.132.640	6.115
ENDAE	14,70	14,69	14,70	4,55%	14,11	14,83	14,64	25.762.770	1.759.329
ENERY	9,75	9,75	9,77	2,63%	9,47	9,88	9,72	218.204.019	22.445.457
ENJSA	76,15	76,10	76,15	0,20%	74,90	77,10	75,70	267.187.823	3.529.674
ENKAI	73,80	73,80	73,90	-0,27%	73,55	75,50	74,56	842.839.712	11.303.710
ENSRI	112,20	112,20	112,70	2,94%	108,60	115,90	112,90	47.298.086	418.939
ENTRA	10,91	10,90	10,91	5,11%	10,38	11,01	10,75	131.307.638	12.218.399
EPLAS	5,75	5,75	5,79	2,13%	5,70	6,14	5,94	98.686.400	16.608.661
ERBOS	189,10	189,10	189,20	0,91%	186,30	189,80	188,18	19.240.034	102.241
ERCB	70,45	70,45	70,60	2,92%	69,55	70,95	70,34	13.721.693	195.090
EREGL	24,00	23,98	24,00	0,42%	23,88	24,30	24,08	4.377.288.649	181.772.277
ERSU	19,26	19,26	-	9,99%	17,51	19,26	18,65	14.751.767	791.186
ESCAR	19,97	19,97	19,98	4,66%	18,81	20,06	19,68	83.983.150	4.267.819
ESCOM	3,27	3,26	3,27	3,48%	3,17	3,31	3,24	78.752.304	24.313.025
ESEN	8,05	8,04	8,05	3,34%	7,54	8,18	7,87	480.924.398	61.088.041
ETILR	4,12	4,12	4,13	1,98%	4,06	4,17	4,13	24.386.214	5.908.547
ETYAT	29,00	28,00	29,00	-0,55%	27,00	29,94	28,16	17.040.014	605.072
EUHOL	11,49	11,40	11,49	-1,79%	11,49	11,80	11,72	9.837.438	839.210
EUKYO	15,69	15,67	15,69	-0,63%	15,41	16,72	15,76	5.413.254	343.462
EUPWR	28,70	28,68	28,70	5,13%	27,50	29,48	28,58	323.370.130	11.315.200
EUREN	7,49	7,49	7,50	3,45%	7,34	7,85	7,52	956.259.355	127.248.815
EUYO	13,38	13,38	13,49	0,00%	13,26	13,85	13,52	3.242.874	239.862
EYGYO	4,56	4,55	4,56	3,17%	4,39	4,58	4,46	93.331.850	20.949.873
FADE	13,84	13,84	13,87	2,44%	13,45	14,00	13,81	13.997.201	1.013.696
FENER	11,63	11,63	11,64	3,93%	11,18	11,83	11,57	410.510.740	35.494.092
FLAP	9,33	9,30	9,33	2,41%	9,00	9,48	9,24	5.775.981	625.471
FMIZP	327,50	327,50	329,50	0,77%	324,00	335,25	329,52	21.853.647	66.319
FONET	2,91	2,91	2,92	5,05%	2,79	2,95	2,89	124.355.326	43.042.839
FORMT	3,67	3,67	3,68	0,00%	3,67	3,75	3,70	163.620.365	44.241.646
FORTE	78,65	78,50	78,65	1,81%	78,00	80,90	79,39	128.531.561	1.618.918
FRIGO	12,62	12,61	12,62	2,77%	12,27	12,62	12,45	101.734.372	8.170.352
FROTO	94,60	94,55	94,60	-0,11%	93,75	95,80	94,71	1.245.964.907	13.155.584
FZLGY	12,93	12,93	12,94	1,02%	12,75	13,00	12,88	30.900.238	2.398.254
GARAN	128,00	127,90	128,00	-0,93%	127,20	130,60	128,72	5.053.155.575	39.257.799
GARFA	25,26	25,24	25,26	1,04%	24,94	25,72	25,22	10.834.052	429.609
GEDIK	6,83	6,83	6,84	1,49%	6,75	6,89	6,83	64.182.761	9.392.290
GEDZA	27,66	27,66	27,76	4,06%	26,62	28,10	27,57	20.160.765	731.148
GENIL	185,80	185,80	186,00	0,38%	183,00	188,20	185,89	128.916.749	693.517
GENTS	10,72	10,72	10,76	5,41%	10,25	11,18	10,83	367.602.159	33.940.603
GEREL	18,31	18,31	-	9,97%	16,82	18,31	17,91	118.343.842	6.606.237
GESAN	47,02	47,02	47,06	7,25%	44,02	48,22	46,59	614.659.100	13.192.805
GIPTA	65,35	65,35	-	9,92%	60,90	65,35	63,47	158.789.889	2.501.901
GLBMD	12,20	12,06	12,20	2,69%	11,88	12,32	12,10	2.377.729	196.475
GLCVY	73,80	73,75	73,80	3,29%	72,05	74,00	73,17	43.834.174	599.045
GLRMK	172,10	172,00	172,10	1,77%	170,50	174,80	173,06	192.668.554	1.113.296
GLRYH	4,57	4,56	4,57	6,53%	4,31	4,57	4,46	46.992.497	10.548.549
GLYHO	11,46	11,43	11,46	1,60%	11,18	11,52	11,38	139.172.628	12.231.648
GMTAS	45,38	45,36	45,38	2,90%	44,20	46,36	45,24	87.624.293	1.936.957
GOKNR	21,06	21,06	21,08	1,64%	20,80	21,26	21,04	62.807.057	2.985.143
GOLTS	316,25	316,25	316,50	1,61%	312,50	319,75	316,41	37.071.140	117.163
GOODY	15,67	15,65	15,67	2,49%	15,36	15,83	15,67	14.360.891	916.717
GOZDE	22,08	22,08	22,12	0,64%	22,00	22,48	22,27	27.511.161	1.235.496
GRNYO	13,99	13,98	13,99	1,52%	13,16	14,90	13,77	6.888.964	500.151
GRSEL	330,00	330,00	330,50	3,29%	320,75	333,00	329,14	188.192.172	571.777
GRTHO	346,75	346,75	-	9,99%	316,25	346,75	335,99	188.495.243	561.023
GSDDE	9,68	9,68	9,69	2,33%	9,49	9,81	9,64	15.448.203	1.603.061
GSDHO	4,54	4,53	4,54	4,37%	4,38	4,60	4,49	62.830.630	14.000.366
GSRAY	1,39	1,38	1,39	1,46%	1,37	1,40	1,38	497.762.024	359.935.862
GUBRF	328,00	327,75	328,00	4,38%	315,25	334,00	326,21	1.297.448.373	3.977.936
GUNDG	94,20	94,20	-	9,98%	79,55	94,20	92,02	139.335.725	1.514.247
GWIND	23,80	23,80	23,82	1,36%	23,62	24,10	23,84	63.624.852	2.668.789
GZNMI	138,90	-	138,90	-9,98%	138,90	138,90	138,90	2.533.814	18.242
HALKB	28,96	28,96	28,98	7,10%	27,42	29,42	28,44	2.615.752.879	91.966.558
HATEK	20,78	20,78	20,80	5,54%	19,77	21,46	20,86	254.689.856	12.210.061
HATSN	42,22	42,02	42,22	3,23%	40,96	42,50	41,96	34.878.172	831.221
HDFGS	3,50	3,50	3,51	4,17%	3,26	3,66	3,50	174.324.354	49.861.434
HEDEF	52,80	52,80	53,00	-3,74%	52,80	60,30	57,06	653.408.862	11.451.611
HEKTS	3,27	3,27	3,28	1,24%	3,24	3,32	3,28	335.119.751	102.141.565
HKTM	12,70	12,70	12,71	2,25%	12,44	12,92	12,67	43.075.643	3.399.095
HLGYO	3,96	3,96	3,97	2,06%	3,89	3,99	3,94	165.514.753	42.010.298
HOROZ	60,25	60,05	60,25	0,33%	59,60	61,35	60,38	54.918.864	909.543
HRKET	67,60	67,60	67,65	2,66%	65,95	68,25	67,50	47.146.771	698.486
HTTBT	48,90	48,86	48,90	4,80%	46,78	50,20	48,69	67.075.567	1.377.711
HUBVC	3,00	2,99	3,00	0,67%	2,93	3,09	2,99	21.343.689	7.129.480
HUNER	3,58	3,58	3,60	3,47%	3,48	3,62	3,58	50.015.215	13.972.989
HURGZ	5,99	5,99	-	9,91%	5,50	5,99	5,91	19.420.892	3.287.371
ICBCT	13,79	13,79	13,82	2,68%	13,45	14,01	13,80	28.080.192	2.035.033
ICUGS	3,00	2,99	3,00	1,01%	2,98	3,05	3,02	41.727.523	13.831.579
IDGYO	3,30	3,30	3,31	5,77%	3,09	3,35	3,24	5.236.451	1.615.067
IEYHO	50,70	50,65	50,70	1,20%	50,25	52,25	51,13	1.152.465.698	22.539.092
IHAAS	39,88	39,88	39,90	-0,05%	39,88	41,80	40,88	22.874.148	559.551
IHEVA	2,50	2,46	2,50	1,63%	2,41	2,55	2,48	5.911.298	2.381.193
IHGZT	1,94	1,93	1,94	6,01%	1,84	1,96	1,92	159.120.251	82.884.011
IHLAS	3,32	3,32	3,33	2,47%	3,27	3,40	3,35	452.876.212	135.302.555
IHLGM	2,73	2,73	2,74	1,49%	2,71	2,77	2,75	90.214.841	32.838.145
IHYAY	2,34	2,34	2,35	3,54%	2,26	2,38	2,34	27.906.201	11.942.602
IMASM	5,30	5,30	-	9,96%	4,89	5,30	5,21	548.818.446	105.448.938
INDES	7,55	7,55	7,56	0,94%	7,47	7,60	7,53	46.882.400	6.229.497
INFO	4,05	4,05	4,07	4,92%	3,89	4,16	4,07	162.516.328	39.953.537
INGRM	414,75	412,75	414,75	1,78%	407,50	418,50	413,24	11.016.860	26.660
INTEK	299,00	299,00	299,50	-0,66%	299,00	301,00	299,58	4.517.631	15.080
INTEM	277,75	277,75	279,00	5,81%	262,50	283,50	275,42	48.004.401	174.296
INVEO	10,14	10,13	10,14	2,22%	9,95	10,27	10,12	114.007.914	11.270.636
INVES	211,90	211,90	212,30	-5,36%	207,90	223,40	214,07	117.121.321	547.115
IPEKE	77,60	77,60	77,75	2,71%	73,25	79,80	77,51	843.639.756	10.884.021
ISATR	0,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	92,40	92,40	92,50	2,21%	92,00	92,40	92,26	2.307.177	25.008
ISBTR	489.200,00	476.500,00	490.985,00	-0,77%	489.200,00	491.995,00	490.874,29	3.436.120	7
ISCTR	12,24	12,23	12,24	-0,65%	12,16	12,47	12,30	6.582.713.573	535.240.724
ISDMR	35,54	35,54	35,56	0,97%	35,24	36,26	35,81	99.356.569	2.774.620
ISFIN	19,16	19,16	19,20	0,42%	19,08	19,40	19,25	18.402.052	955.786
ISGSY	79,80	79,80	79,95	0,69%	77,05	81,45	79,99	220.085.876	2.751.591
ISGYO	20,42	20,42	20,44	0,00%	19,93	20,50	20,08	172.049.691	8.569.447
ISKPL	9,22	9,22	9,28	2,90%	9,00	9,30	9,18	27.197.663	2.961.549
ISKUR	0,00	-	4.000.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,06	40,06	40,08	0,70%	39,94	40,86	40,29	256.577.203	6.368.020
ISSEN	7,76	7,75	7,76	2,37%	7,54	7,84	7,73	6.370.797	823.745
ISYAT	8,10	8,09	8,10	1,25%	8,02	8,20	8,11	6.914.821	852.917
IZENR	8,93	8,93	8,95	0,90%	8,77	9,30	8,97	239.826.769	26.724.114
IZFAS	142,70	141,20	142,70	0,14%	139,00	143,00	141,03	117.086.716	830.242
IZINV	67,60	67,60	68,00	-0,15%	65,00	70,00	67,25	22.340.024	332.186
IZMDC	6,13	6,12	6,13	2,17%	6,04	6,18	6,12	29.603.274	4.841.099
JANTS	19,51	19,51	19,52	1,99%	19,15	19,70	19,51	45.932.149	2.354.679
KAPLM	362,00	362,00	363,25	-7,18%	353,50	390,50	364,91	147.750.635	404.897
KAREL	10,10	10,06	10,10	1,41%	9,90	10,16	10,03	91.541.405	9.125.136
KARSN	9,50	9,49	9,50	1,28%	9,44	9,61	9,52	126.066.848	13.236.172
KARTN	81,70	81,70	81,90	1,49%	80,60	82,50	81,82	17.592.108	215.007
KATMR	3,49	3,49	3,50	0,58%	3,46	3,63	3,56	677.495.581	190.446.631
KAYSE	17,53	17,53	17,56	1,92%	17,28	17,65	17,52	31.884.987	1.820.381
KBORU	14,16	14,16	14,17	4,12%	13,70	14,28	14,03	106.796.134	7.613.157
KCAER	11,35	11,35	11,36	-0,61%	11,34	11,64	11,48	146.298.737	12.746.598
KCHOL	167,80	167,70	167,80	2,32%	163,60	168,40	166,59	5.208.774.442	31.266.477
KENT	760,00	759,50	760,00	4,76%	714,50	789,50	784,18	5.341.078	6.811
KERVN	2,32	2,32	2,33	-1,28%	2,29	2,33	2,31	755.220	326.757
KFEIN	9,32	9,32	9,34	1,75%	9,20	9,39	9,29	37.899.461	4.079.974
KGYO	6,13	-	6,13	-9,99%	6,13	6,81	6,26	130.987.214	20.934.187
KIMMR	14,94	14,94	14,95	0,13%	14,17	15,09	14,80	22.400.763	1.513.222
KLGYO	6,50	6,50	6,51	1,88%	6,42	6,72	6,56	106.845.615	16.287.936
KLKIM	31,60	31,58	31,60	1,15%	31,38	32,02	31,71	40.034.849	1.262.492
KLMSN	32,04	32,04	32,06	8,10%	30,00	32,04	31,26	19.112.844	611.440
KLNMA	11,90	11,89	11,90	0,93%	11,90	12,00	11,95	1.767.401	147.911
KLRHO	135,40	135,40	135,90	3,12%	131,20	137,20	134,86	320.825.517	2.379.030
KLSER	28,54	28,54	28,76	1,49%	28,42	28,98	28,69	28.908.555	1.007.780
KLSYN	5,47	5,47	5,48	-0,55%	5,46	5,60	5,50	32.657.396	5.943.578
KLYPV	57,90	57,90	57,95	1,22%	57,60	58,25	57,94	69.452.164	1.198.751
KMPUR	15,99	15,99	16,00	2,11%	15,70	16,20	15,98	23.847.899	1.492.079
KNFRT	12,15	12,15	12,25	4,11%	11,76	12,41	12,20	24.266.828	1.989.194
KOCMT	2,97	2,96	2,97	6,83%	2,82	3,03	2,97	187.788.406	63.195.625
KONKA	14,65	14,65	14,67	2,73%	14,33	14,79	14,62	44.749.102	3.061.117
KONTR	27,44	27,44	27,46	3,39%	26,74	27,88	27,47	673.140.002	24.502.607
KONYA	4.965,00	4.965,00	4.967,50	0,40%	4.952,50	5.020,00	4.983,90	40.374.545	8.101
KOPOL	6,22	6,22	6,23	4,71%	5,98	6,36	6,21	62.904.932	10.128.373
KORDS	51,65	51,60	51,65	1,97%	50,85	52,05	51,53	25.584.732	496.530
KOTON	15,42	15,42	15,47	1,85%	15,25	15,60	15,46	28.677.878	1.855.115
KOZAA	98,40	98,35	98,40	1,60%	94,65	100,20	98,22	1.499.470.247	15.267.218
KOZAL	35,68	35,66	35,68	5,69%	32,72	36,00	34,56	11.198.997.945	324.095.492
KRDMA	24,94	24,94	24,96	1,46%	24,72	25,88	25,19	88.577.922	3.516.302
KRDMB	21,80	21,80	21,82	1,40%	21,66	22,08	21,91	29.280.306	1.336.327
KRDMD	24,22	24,22	24,24	1,68%	23,90	24,64	24,29	1.667.650.253	68.667.249
KRGYO	3,26	3,25	3,26	1,56%	3,22	3,28	3,26	29.371.736	9.023.102
KRONT	15,76	15,69	15,76	4,03%	15,23	15,76	15,46	13.317.341	861.453
KRPLS	7,95	7,94	7,95	1,79%	7,87	8,01	7,95	8.609.533	1.082.750
KRSTL	11,58	11,58	11,62	1,58%	11,37	11,74	11,52	48.397.029	4.200.792
KRTEK	27,26	27,22	27,26	2,10%	26,04	27,42	26,73	55.885.350	2.091.001
KRVGD	2,62	2,62	2,63	3,97%	2,52	2,64	2,59	19.429.962	7.489.451
KSTUR	3.230,00	3.225,00	3.270,00	0,94%	3.180,00	3.230,00	3.190,89	2.584.620	810
KTLEV	15,17	15,17	15,18	-0,07%	14,79	15,50	15,20	654.703.374	43.067.415
KTSKR	70,00	69,80	70,00	3,40%	67,95	70,00	69,11	27.239.672	394.146
KUTPO	97,20	97,00	97,20	2,48%	95,05	98,40	97,20	46.185.254	475.152
KUVVA	166,00	165,50	166,00	0,61%	165,00	166,00	165,97	18.177.438	109.524
KUYAS	41,20	41,20	41,26	4,83%	35,38	43,22	38,06	1.687.218.747	44.361.729
KZBGY	11,39	11,39	11,40	4,11%	10,55	11,45	11,03	420.619.104	38.134.892
KZGYO	26,14	26,10	26,14	7,13%	24,56	26,84	26,44	161.051.696	6.090.375
LIDER	83,50	83,45	83,50	6,17%	78,65	85,25	82,98	111.797.030	1.347.244
LIDFA	4,61	4,61	4,63	1,99%	4,55	4,72	4,64	74.795.668	16.137.774
LILAK	27,88	27,88	27,90	2,35%	27,36	28,20	27,84	79.082.136	2.840.796
LINK	245,60	245,50	245,60	-0,16%	244,80	255,25	249,71	422.180.053	1.690.672
LKMNH	15,81	15,81	15,82	1,35%	15,61	15,96	15,87	15.854.886	999.275
LMKDC	28,84	28,82	28,84	4,04%	27,74	29,02	28,56	110.321.450	3.862.857
LOGO	161,50	161,30	161,50	4,46%	155,00	165,60	161,74	91.572.517	566.161
LRSHO	5,71	5,71	5,72	3,82%	5,54	5,76	5,66	144.334.730	25.497.267
LUKSK	111,40	111,30	111,40	-4,87%	111,40	126,60	117,75	118.994.642	1.010.571
LYDHO	189,00	189,00	189,10	6,42%	178,20	195,30	188,48	467.791.290	2.481.862
LYDYE	13.100,00	13.100,00	13.140,00	1,63%	12.770,00	13.775,00	13.264,48	153.536.308	11.575
MAALT	1.015,00	1.015,00	1.020,00	1,20%	1.005,00	1.030,00	1.014,34	33.945.019	33.465
MACKO	41,50	41,40	41,50	1,77%	40,88	41,84	41,36	16.638.696	402.341
MAGEN	33,40	33,40	33,42	3,66%	32,24	34,30	33,26	202.170.910	6.078.553
MAKIM	17,60	17,60	17,62	5,14%	15,91	17,81	17,42	27.628.989	1.585.678
MAKTK	13,56	13,56	13,60	4,47%	12,97	13,75	13,40	61.070.458	4.557.804
MANAS	10,53	-	10,53	-9,92%	10,53	11,09	10,62	147.994.857	13.940.515
MARBL	13,72	13,72	13,73	0,51%	13,70	13,99	13,81	33.654.449	2.437.181
MARKA	42,88	42,88	43,00	1,66%	42,18	44,80	43,36	29.354.340	676.958
MARMR	2,98	2,98	2,99	0,34%	2,96	3,15	3,04	404.364.364	133.118.761
MARTI	3,16	3,16	3,17	2,93%	3,09	3,21	3,17	36.217.263	11.430.710
MAVI	39,12	39,10	39,12	2,68%	38,10	39,46	38,91	226.972.880	5.833.723
MEDTR	27,50	27,30	27,50	2,84%	26,82	27,54	27,07	24.146.206	892.086
MEGAP	4,10	4,09	4,10	-0,97%	4,10	4,10	4,10	5.602.498	1.366.463
MEGMT	39,04	39,04	39,06	5,57%	37,02	39,92	38,91	323.898.229	8.323.479
MEKAG	4,22	4,21	4,22	3,18%	4,09	4,30	4,21	32.815.500	7.801.298
MEPET	18,09	18,03	18,09	3,85%	17,03	18,69	17,76	13.763.474	774.918
MERCN	18,02	18,00	18,02	2,50%	17,52	18,28	17,97	160.341.890	8.924.160
MERIT	20,24	20,24	20,30	-1,46%	20,20	21,04	20,61	89.816.849	4.357.989
MERKO	14,00	13,99	14,00	1,67%	13,84	14,13	13,99	46.067.411	3.292.070
METRO	5,19	5,18	5,19	0,97%	5,09	5,28	5,18	59.142.100	11.429.498
MGROS	504,00	503,50	504,00	-0,59%	497,75	508,50	502,81	1.399.130.804	2.782.642
MHRGY	4,02	4,02	4,03	-0,25%	4,00	4,20	4,08	52.130.704	12.779.359
MIATK	40,48	40,48	-	10,00%	36,88	40,48	39,57	1.688.122.319	42.660.237
MMCAS	96,00	95,10	96,00	6,08%	94,75	96,85	95,94	11.288.295	117.661
MNDRS	14,79	14,77	14,79	-3,21%	14,72	15,45	15,16	120.087.813	7.923.972
MNDTR	7,16	7,16	7,20	2,29%	7,07	7,34	7,22	22.837.924	3.164.072
MOBTL	7,38	7,38	7,40	3,22%	7,15	7,47	7,31	37.797.302	5.169.454
MOGAN	8,69	8,68	8,69	3,08%	8,50	8,71	8,62	31.917.658	3.703.741
MOPAS	32,38	32,38	32,40	2,27%	31,92	32,90	32,42	85.526.001	2.638.302
MPARK	311,00	310,75	311,00	0,00%	309,00	316,75	312,54	292.384.657	935.521
MRGYO	2,92	2,92	2,93	2,46%	2,87	3,00	2,95	120.687.299	40.944.894
MRSHL	1.650,00	1.650,00	1.656,00	2,23%	1.619,00	1.667,00	1.649,17	21.841.579	13.244
MSGYO	5,92	5,90	5,92	5,71%	5,61	5,95	5,86	14.515.543	2.477.948
MTRKS	25,34	25,34	25,40	5,23%	24,02	25,68	24,87	41.229.961	1.658.183
MTRYO	8,34	8,34	8,36	2,33%	8,09	8,50	8,27	1.778.808	215.150
MZHLD	6,26	6,25	6,26	1,13%	6,12	6,39	6,25	1.632.601	261.378
NATEN	8,48	8,48	8,50	1,56%	8,36	8,55	8,48	35.896.857	4.232.914
NETAS	62,75	62,75	63,00	2,37%	61,30	63,60	62,81	17.377.038	276.653
NIBAS	21,80	21,80	21,82	0,65%	20,58	22,46	21,91	23.665.857	1.080.360
NTGAZ	11,03	11,03	11,05	1,75%	10,82	11,29	11,11	58.252.089	5.245.156
NTHOL	49,50	49,50	49,56	1,56%	48,90	49,76	49,36	114.638.078	2.322.724
NUGYO	9,50	9,50	9,52	2,70%	9,33	9,66	9,52	15.117.930	1.587.565
NUHCM	230,40	230,20	230,40	0,83%	228,50	232,30	230,86	16.207.448	70.205
OBAMS	39,80	39,80	39,82	1,12%	39,44	40,24	39,82	121.428.173	3.049.097
OBASE	37,10	36,90	37,10	3,86%	35,60	37,62	37,00	16.114.075	435.573
ODAS	5,40	5,40	5,41	3,05%	5,28	5,48	5,41	204.837.154	37.884.777
ODINE	248,40	-	248,40	-10,00%	248,40	273,00	251,15	325.363.915	1.295.496
OFSYM	57,70	57,70	57,95	3,31%	56,40	58,50	57,52	28.516.764	495.745
ONCSM	243,40	243,40	243,50	5,00%	231,00	248,90	243,38	451.290.723	1.854.275
ONRYT	65,40	65,35	65,40	1,95%	64,70	66,40	65,64	60.871.668	927.367
ORCAY	3,94	3,93	3,94	1,03%	3,84	3,98	3,91	20.495.851	5.240.332
ORGE	67,50	67,50	67,70	0,45%	67,15	68,30	67,70	39.636.679	585.449
ORMA	177,00	175,40	177,00	1,67%	163,70	178,00	171,00	2.483.620	14.524
OSMEN	9,06	9,06	9,07	3,31%	8,77	9,15	8,99	21.581.030	2.399.679
OSTIM	3,24	3,24	3,26	5,19%	3,08	3,28	3,19	49.327.648	15.457.988
OTKAR	464,00	463,75	464,00	1,25%	455,00	469,75	462,89	169.854.261	366.946
OTTO	430,00	429,25	430,00	-1,38%	426,75	439,75	431,47	15.850.764	36.737
OYAKC	21,60	21,60	21,62	0,28%	21,52	21,96	21,75	576.042.425	26.484.126
OYAYO	58,10	58,10	58,80	3,57%	53,50	61,00	57,60	52.570.314	912.624
OYLUM	10,59	10,59	10,60	1,92%	10,16	10,65	10,50	7.680.946	731.500
OYYAT	41,04	41,04	41,10	2,50%	40,28	42,00	41,26	31.159.779	755.197
OZATD	183,00	183,00	183,60	1,05%	181,10	186,50	183,73	29.984.992	163.202
OZGYO	3,09	3,09	3,10	3,69%	3,01	3,14	3,08	24.592.288	7.982.442
OZKGY	14,88	14,84	14,88	3,12%	14,50	15,08	14,92	58.313.075	3.908.159
OZRDN	11,08	11,07	11,08	1,19%	10,81	11,39	11,08	4.284.203	386.635
OZSUB	19,92	19,91	19,92	-4,69%	19,88	22,00	20,77	98.971.159	4.765.927
OZYSR	43,00	43,00	-	9,97%	37,20	43,00	41,89	181.663.985	4.336.242
PAGYO	83,90	83,90	83,95	-1,41%	83,60	86,60	84,83	25.743.725	303.486
PAMEL	89,00	88,10	89,00	3,49%	85,80	89,00	87,19	13.067.685	149.880
PAPIL	15,89	15,89	15,90	1,53%	15,74	16,08	15,92	164.302.218	10.319.285
PARSN	88,85	88,85	88,90	3,98%	85,75	89,20	88,13	16.993.896	192.822
PASEU	140,00	139,90	140,00	-1,41%	136,10	144,60	140,32	836.607.339	5.962.153
PATEK	28,42	28,42	28,44	2,38%	27,94	29,22	28,50	525.799.486	18.448.397
PCILT	23,08	23,08	23,12	1,85%	22,66	23,60	23,28	22.211.951	954.069
PEKGY	12,86	12,86	12,87	1,90%	12,67	12,93	12,74	3.635.442.338	285.262.391
PENGD	8,82	8,82	8,84	2,44%	8,70	8,90	8,82	32.327.518	3.665.492
PENTA	14,07	14,07	14,14	1,96%	13,86	14,36	14,18	42.623.430	3.005.281
PETKM	16,80	16,79	16,80	0,36%	16,66	17,17	16,93	1.273.722.347	75.228.797
PETUN	11,60	11,59	11,60	1,49%	11,40	11,70	11,60	19.537.574	1.684.742
PGSUS	204,00	204,00	204,10	0,00%	203,00	208,30	204,52	3.799.246.674	18.576.089
PINSU	12,78	12,78	12,79	4,24%	12,45	12,92	12,71	55.490.725	4.366.127
PKART	73,70	73,45	73,70	2,79%	72,30	74,45	73,25	11.137.419	152.038
PKENT	250,00	250,00	251,25	-2,53%	250,00	270,00	258,75	91.617.602	354.073
PLTUR	22,22	22,22	22,28	3,83%	21,56	22,46	22,07	51.874.138	2.350.946
PNLSN	40,62	40,52	40,62	4,58%	38,92	41,00	40,11	16.294.151	406.258
PNSUT	11,26	11,26	11,28	1,44%	11,14	11,48	11,35	15.898.799	1.401.118
POLHO	17,04	17,03	17,04	2,47%	16,71	17,25	16,96	64.533.017	3.805.293
POLTK	8.580,00	8.580,00	8.582,50	-2,00%	8.480,00	8.890,00	8.716,58	60.710.953	6.965
PRDGS	6,39	6,38	6,39	4,24%	6,16	6,39	6,31	21.698.363	3.440.318
PRKAB	40,20	40,20	-	9,96%	36,56	40,20	39,04	105.111.150	2.692.380
PRKME	16,75	16,74	16,75	4,10%	16,18	16,90	16,55	35.497.721	2.144.525
PRZMA	13,94	13,74	13,94	-1,48%	13,39	14,54	13,90	11.998.723	863.129
PSDTC	145,90	145,90	146,70	0,14%	142,50	150,10	146,95	19.950.201	135.760
PSGYO	2,89	2,88	2,89	-1,70%	2,88	3,02	2,95	628.134.367	212.977.901
QNBFK	54,20	54,10	54,20	0,28%	50,80	54,40	53,15	3.293.255	61.964
QNBTR	495,00	495,00	499,75	0,05%	495,00	508,00	501,10	4.982.955	9.944
QUAGR	4,92	4,92	4,95	-4,28%	4,91	5,23	5,02	518.262.898	103.178.123
RALYH	195,10	195,00	195,10	1,09%	190,80	198,00	194,67	97.753.520	502.148
RAYSG	245,10	245,10	245,20	1,41%	242,80	249,50	246,30	69.719.182	283.061
REEDR	10,10	10,10	10,11	2,64%	9,84	10,17	10,02	400.565.156	39.997.459
RGYAS	160,70	160,70	160,90	4,35%	153,90	161,40	159,06	153.955.650	967.919
RNPOL	45,76	45,60	45,76	9,74%	41,90	45,80	44,69	24.369.775	545.265
RODRG	22,56	22,56	22,58	1,44%	21,82	22,76	22,36	6.909.783	308.986
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,11	4,11	4,12	7,31%	3,86	4,21	4,11	485.171.391	118.163.969
RUBNS	19,34	19,33	19,34	1,79%	19,12	19,59	19,29	7.951.981	412.248
RUZYE	15,82	15,82	15,83	4,70%	14,95	15,99	15,58	298.718.750	19.173.542
RYGYO	21,14	21,12	21,26	0,67%	21,02	21,50	21,29	38.491.556	1.808.227
RYSAS	14,83	14,82	14,83	1,30%	14,74	14,97	14,87	20.630.060	1.387.222
SAFKR	26,60	26,60	26,62	2,15%	25,82	26,84	26,42	124.887.832	4.727.350
SAHOL	76,30	76,25	76,30	1,46%	75,15	76,85	76,00	2.704.085.216	35.578.837
SAMAT	6,41	6,41	6,45	3,72%	6,07	6,56	6,33	8.281.755	1.308.602
SANEL	34,98	34,96	34,98	-9,94%	34,98	42,58	40,38	51.687.332	1.280.118
SANFM	7,00	6,99	7,00	3,09%	6,78	7,11	6,95	39.117.216	5.630.691
SANKO	22,02	21,96	22,02	2,80%	21,70	22,06	21,90	6.987.012	319.002
SARKY	15,12	15,12	15,13	-0,20%	15,05	15,29	15,15	25.164.473	1.660.543
SASA	2,90	2,90	2,91	1,05%	2,88	2,94	2,91	2.711.189.050	931.081.712
SAYAS	48,90	48,80	48,90	0,45%	48,08	49,74	48,85	47.802.180	978.627
SDTTR	181,20	181,20	181,30	2,95%	177,00	181,80	179,92	116.976.616	650.156
SEGMN	19,17	19,16	19,17	1,97%	18,90	19,22	19,09	31.815.347	1.666.793
SEGYO	6,13	6,12	6,13	1,16%	5,89	6,66	6,32	494.785.585	78.308.302
SEKFK	8,54	8,50	8,54	1,18%	8,41	8,58	8,48	4.572.979	539.277
SEKUR	14,75	14,74	14,75	0,20%	14,40	15,30	14,90	14.445.911	969.881
SELEC	69,75	69,75	69,80	-3,13%	69,40	73,20	71,28	84.418.592	1.184.257
SELVA	1,93	1,93	1,94	0,52%	1,84	1,95	1,92	43.728.995	22.780.633
SERNT	9,10	9,10	9,12	0,33%	9,04	9,21	9,13	55.232.887	6.049.377
SEYKM	5,98	5,95	5,98	0,50%	5,87	6,49	5,96	7.856.402	1.318.088
SILVR	2,80	2,79	2,80	-0,36%	2,68	2,92	2,80	7.957.915	2.845.400
SISE	35,82	35,80	35,82	0,39%	35,48	36,26	35,90	1.099.440.227	30.628.425
SKBNK	8,21	8,20	8,21	1,36%	8,02	8,38	8,16	300.615.914	36.821.456
SKTAS	5,30	5,28	5,30	-5,02%	5,03	5,58	5,25	320.459.885	61.080.132
SKYLP	287,50	287,50	288,00	6,68%	255,75	296,25	289,08	180.254.376	623.554
SKYMD	12,85	12,85	12,87	5,59%	12,20	12,95	12,70	61.293.679	4.828.279
SMART	24,08	24,06	24,08	2,47%	23,76	24,34	24,10	11.122.413	461.553
SMRTG	26,20	26,20	26,22	4,13%	25,50	26,62	26,06	82.710.716	3.174.208
SMRVA	419,25	419,00	419,25	1,51%	412,75	432,00	420,83	582.671.252	1.384.569
SNGYO	4,72	4,71	4,72	1,29%	4,68	4,80	4,73	91.414.050	19.318.162
SNICA	4,47	4,47	4,48	2,05%	4,40	4,51	4,47	46.425.181	10.398.629
SNKRN	233,30	233,30	234,50	6,05%	232,00	234,90	234,51	4.901.693	20.902
SNPAM	23,02	23,02	23,36	0,17%	23,02	24,08	23,88	1.544.912	64.687
SODSN	122,00	122,00	122,80	1,67%	120,00	125,00	122,24	2.157.136	17.647
SOKE	11,19	11,19	11,20	2,01%	11,00	11,27	11,18	7.521.260	672.942
SOKM	45,92	45,88	45,92	1,37%	44,98	46,34	45,79	220.250.576	4.810.310
SONME	148,00	147,50	148,00	0,68%	142,20	150,70	145,06	11.466.237	79.043
SRVGY	3,15	3,14	3,15	1,61%	3,12	3,18	3,15	60.597.709	19.227.928
SUMAS	283,75	283,75	284,00	5,98%	283,75	294,50	290,11	1.231.238	4.244
SUNTK	37,06	37,06	37,12	-0,59%	36,88	37,88	37,18	33.088.270	889.845
SURGY	53,10	53,10	53,20	3,51%	50,35	53,50	51,33	239.002.604	4.656.386
SUWEN	10,61	10,57	10,61	0,09%	10,39	10,66	10,52	42.715.987	4.058.967
TABGD	228,00	227,90	228,00	2,24%	223,00	228,50	226,60	82.281.004	363.118
TARKM	353,00	352,75	353,00	1,29%	351,00	360,75	354,87	69.535.346	195.949
TATEN	16,96	16,96	16,98	-0,12%	16,80	17,79	17,26	172.903.005	10.019.573
TATGD	13,26	13,26	13,27	2,71%	12,85	13,37	13,19	17.133.852	1.298.660
TAVHL	259,50	259,25	259,50	1,96%	251,00	261,50	256,78	574.934.645	2.238.992
TBORG	166,50	166,50	166,70	-0,66%	166,50	170,00	168,19	62.134.202	369.439
TCELL	93,10	93,05	93,10	-0,05%	92,50	94,10	93,26	2.024.288.237	21.706.502
TCKRC	49,00	49,00	49,02	6,01%	45,00	50,00	47,73	44.793.480	938.583
TDGYO	31,98	31,96	31,98	1,46%	31,60	32,26	31,89	24.314.500	762.446
TEHOL	29,16	29,16	29,18	-10,00%	29,16	32,42	29,80	5.128.899.129	172.096.819
TEKTU	11,29	11,28	11,29	2,26%	10,48	12,10	11,30	99.778.082	8.828.257
TERA	289,75	289,75	290,00	-0,09%	287,25	296,25	290,83	3.439.538.740	11.826.768
TEZOL	12,76	12,74	12,76	7,23%	11,99	12,81	12,50	54.504.935	4.360.834
TGSAS	181,60	181,60	181,70	3,42%	175,40	184,90	180,58	15.961.250	88.391
THYAO	268,50	268,50	268,75	-0,19%	266,75	271,50	269,05	7.918.145.834	29.429.861
TKFEN	73,25	73,20	73,25	1,67%	70,50	73,85	72,47	204.887.877	2.827.257
TKNSA	25,64	25,62	25,64	4,14%	24,62	25,72	25,29	60.170.780	2.378.985
TLMAN	96,45	96,30	96,45	3,71%	93,70	97,95	96,30	16.523.347	171.578
TMPOL	265,25	264,75	265,25	-5,27%	265,25	280,00	275,27	5.799.424	21.068
TMSN	103,50	103,30	103,50	2,37%	100,90	104,40	102,99	61.332.800	595.511
TNZTP	21,80	21,80	21,86	1,40%	21,18	22,20	21,76	33.517.954	1.540.520
TOASO	232,60	232,60	232,70	0,04%	231,50	236,70	234,28	914.544.867	3.903.662
TRCAS	40,30	40,28	40,30	0,45%	39,34	40,30	39,84	57.014.021	1.430.949
TRGYO	73,80	73,80	73,85	-0,87%	73,60	74,75	74,01	115.192.298	1.556.455
TRHOL	546,00	545,50	546,00	-0,27%	545,00	547,50	545,85	119.949.391	219.747
TRILC	19,01	19,00	19,01	2,81%	18,55	19,03	18,81	60.891.774	3.237.168
TSGYO	7,82	7,82	7,83	2,22%	7,65	7,88	7,78	40.054.357	5.148.487
TSKB	11,98	11,98	11,99	1,18%	11,73	11,98	11,86	384.754.337	32.445.131
TSPOR	1,27	1,27	1,28	2,42%	1,25	1,29	1,27	528.974.726	418.078.631
TTKOM	55,40	55,40	55,45	-1,77%	55,30	56,80	56,11	1.889.013.714	33.667.619
TTRAK	530,00	529,50	530,00	0,76%	528,00	543,00	531,57	68.662.016	129.169
TUCLK	9,24	9,24	9,27	2,21%	9,10	9,34	9,26	22.541.505	2.435.262
TUKAS	2,73	2,72	2,73	3,02%	2,66	2,75	2,72	411.548.730	151.350.125
TUPRS	201,70	201,70	201,80	1,26%	197,60	204,60	201,04	5.408.288.068	26.901.150
TUREX	8,53	8,53	8,54	2,03%	8,36	8,65	8,52	305.772.827	35.881.662
TURGG	27,70	27,66	27,70	1,54%	27,38	27,94	27,66	8.272.309	299.081
TURSG	12,93	12,92	12,93	0,70%	12,62	13,16	12,94	745.789.321	57.640.486
UFUK	1.766,00	1.766,00	-	9,96%	1.446,00	1.766,00	1.594,64	42.745.971	26.806
ULAS	34,88	34,88	34,90	-3,86%	33,94	35,68	34,61	25.124.746	725.846
ULKER	114,00	114,00	114,10	1,33%	111,80	115,20	113,82	609.231.417	5.352.583
ULUFA	4,00	3,99	4,00	5,54%	3,77	4,16	4,04	148.028.266	36.679.609
ULUSE	168,00	168,00	168,10	-0,41%	166,70	171,70	169,27	29.377.427	173.554
ULUUN	7,03	7,02	7,03	2,93%	6,86	7,04	6,96	20.139.676	2.893.751
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,35	14,35	14,37	-0,49%	14,30	14,78	14,49	22.380.691	1.544.872
USAK	3,48	3,47	3,48	0,29%	3,47	3,56	3,51	267.523.848	76.174.334
VAKBN	27,08	27,08	27,10	0,37%	26,88	27,62	27,15	2.772.423.375	102.099.699
VAKFN	2,34	2,34	2,35	0,43%	2,29	2,44	2,38	531.627.073	223.468.963
VAKKO	58,70	58,70	58,80	2,98%	57,35	59,10	58,58	20.566.722	351.075
VANGD	41,50	41,48	41,50	-1,66%	41,44	43,00	42,40	9.942.996	234.526
VBTYZ	17,36	17,36	17,38	1,64%	17,04	17,62	17,35	21.211.750	1.222.680
VERTU	38,54	38,54	38,64	1,37%	38,02	39,06	38,57	41.619.976	1.079.165
VERUS	204,00	204,00	205,40	-0,49%	201,00	209,90	205,13	81.687.812	398.228
VESBE	8,38	8,38	8,39	1,82%	8,28	8,45	8,38	54.520.709	6.504.659
VESTL	30,42	30,42	30,50	1,81%	30,06	30,74	30,41	170.724.705	5.614.847
VKFYO	21,50	21,28	21,50	1,32%	20,70	21,80	21,36	6.292.040	294.640
VKGYO	2,77	2,76	2,77	1,09%	2,69	2,81	2,74	428.845.849	156.305.299
VKING	41,42	41,42	-	9,98%	40,28	41,42	41,28	35.336.812	855.963
VRGYO	3,08	3,08	3,09	2,67%	3,02	3,13	3,09	107.144.088	34.694.480
VSNMD	116,80	116,70	116,80	0,95%	116,20	118,40	117,11	201.826.924	1.723.436
YAPRK	256,00	256,00	256,25	1,59%	253,50	260,25	257,03	27.399.370	106.600
YATAS	34,76	34,44	34,76	-0,34%	33,88	35,50	34,61	31.985.814	924.076
YAYLA	30,24	30,24	30,60	0,40%	30,18	30,90	30,53	26.437.251	866.040
YBTAS	23,02	23,00	23,02	-1,46%	22,70	23,02	22,71	3.521.448	155.051
YEOTK	38,10	38,04	38,10	4,44%	36,60	38,38	37,84	288.128.938	7.614.281
YESIL	2,48	2,48	2,49	-1,20%	2,46	2,60	2,54	91.383.323	35.953.406
YGGYO	134,00	134,00	134,60	2,60%	130,70	135,70	133,33	10.617.737	79.638
YGYO	1,69	1,69	1,70	-0,59%	1,69	1,69	1,69	6.745.660	3.991.515
YIGIT	24,58	24,56	24,58	2,67%	24,16	24,84	24,60	43.169.608	1.755.158
YKBNK	32,10	32,10	32,12	0,44%	31,80	32,70	32,20	5.020.905.734	155.951.148
YKSLN	6,01	5,99	6,01	3,98%	5,80	6,07	5,96	36.612.233	6.143.667
YONGA	64,40	64,00	64,40	3,04%	64,40	64,90	64,60	862.500	13.352
YUNSA	8,99	8,98	8,99	5,64%	8,65	9,03	8,85	140.956.710	15.921.128
YYAPI	2,38	2,37	2,38	-0,42%	2,37	2,50	2,44	372.022.860	152.764.625
YYLGD	10,61	10,61	10,62	3,51%	10,31	10,66	10,53	55.146.786	5.237.364
ZEDUR	8,54	8,53	8,54	2,40%	8,38	8,57	8,47	11.886.165	1.403.796
ZOREN	3,31	3,30	3,31	2,80%	3,25	3,33	3,30	185.715.471	56.282.152
ZRGYO	22,78	22,74	22,78	1,15%	22,56	22,98	22,79	7.753.917	340.244

Midas’ın Kulakları

Tümünü Gör

Kas 17, 2025 • 7 dakika once

Tesla ve Mercedes-Benz, Çin’de yapay zekâ tescili aldı

Kas 17, 2025 • 21 dakika once

Novo Nordisk ABD’de obezite ilaçlarında fiyat kırdı

Kas 17, 2025 • 48 dakika once

WeRide, Abu Dabi’de tam otonom robotaksi izni aldı

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

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