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	9,50	9,49	9,50	0,64%	9,30	9,55	9,47	97.627.373	10.313.224
A1YEN	30,62	30,62	30,66	2,27%	29,94	30,84	30,40	43.591.389	1.433.933
ACSEL	122,00	122,00	122,30	-1,29%	119,40	125,90	122,12	49.079.150	401.880
ADEL	34,42	34,40	34,42	-0,17%	33,82	34,64	34,23	107.354.501	3.136.099
ADESE	21,00	20,98	21,00	0,86%	20,50	21,30	20,89	709.016.280	33.937.180
ADGYO	57,25	57,25	57,65	4,09%	54,65	57,75	56,35	107.913.608	1.915.117
AEFES	15,45	15,44	15,45	1,71%	14,98	15,45	15,22	980.086.381	64.402.135
AFYON	13,81	13,81	13,82	3,83%	13,26	13,87	13,64	68.923.814	5.053.116
AGESA	165,30	165,30	165,90	-1,02%	164,90	167,00	165,72	36.132.039	218.027
AGHOL	27,46	27,46	27,48	0,15%	26,94	27,52	27,28	134.672.959	4.936.004
AGROT	8,01	8,00	8,01	2,96%	7,79	8,05	7,95	102.425.426	12.880.537
AGYO	7,85	7,80	7,85	2,75%	7,61	7,85	7,68	6.615.857	861.613
AHGAZ	33,78	33,76	33,78	-2,09%	32,62	34,40	33,65	332.124.029	9.869.669
AHSGY	44,72	44,72	44,76	1,64%	44,12	45,90	44,92	56.468.174	1.256.995
AKBNK	66,60	66,60	66,65	1,76%	65,00	66,90	65,96	9.180.571.051	139.190.101
AKCNS	138,80	138,80	138,90	3,35%	134,40	138,90	136,81	141.325.639	1.033.000
AKENR	11,19	11,19	11,20	0,09%	10,99	11,32	11,14	253.031.406	22.722.312
AKFGY	2,75	2,74	2,75	1,48%	2,65	2,78	2,72	280.411.506	103.064.879
AKFIS	23,74	23,74	23,76	3,58%	22,90	23,78	23,37	72.521.057	3.103.802
AKFYE	17,81	17,81	17,82	1,19%	17,52	17,87	17,71	101.250.799	5.718.795
AKGRT	6,30	6,30	6,31	2,94%	6,10	6,31	6,21	147.842.727	23.811.469
AKMGY	230,30	230,30	230,90	0,30%	226,90	233,00	229,40	9.074.265	39.556
AKSA	10,78	10,78	10,79	0,84%	10,63	10,86	10,76	140.977.271	13.104.065
AKSEN	39,22	39,18	39,22	0,93%	38,54	39,46	39,00	220.046.617	5.642.118
AKSGY	7,68	7,67	7,68	1,05%	7,52	7,73	7,62	41.339.492	5.424.954
AKSUE	19,12	19,02	19,12	0,79%	18,50	19,50	19,21	6.612.736	344.203
AKYHO	3,40	3,40	3,41	0,89%	3,30	3,50	3,38	15.073.325	4.458.449
ALARK	85,20	85,05	85,20	2,34%	81,55	85,20	83,32	672.613.193	8.072.409
ALBRK	8,60	8,59	8,60	0,70%	8,39	8,68	8,57	239.474.985	27.952.731
ALCAR	1.009,00	1.008,00	1.009,00	1,41%	980,50	1.014,00	1.002,83	41.597.294	41.480
ALCTL	119,80	119,70	119,80	-0,08%	117,30	121,80	120,11	78.862.776	656.610
ALFAS	47,58	47,58	47,60	5,22%	45,16	48,10	46,71	129.094.029	2.763.675
ALGYO	21,60	21,58	21,60	1,22%	21,14	21,66	21,39	40.562.751	1.896.002
ALKA	9,86	9,86	9,87	5,45%	9,38	9,90	9,66	110.190.227	11.402.392
ALKIM	18,40	18,35	18,40	2,85%	17,80	18,51	18,35	40.030.894	2.181.093
ALKLC	86,45	86,10	86,45	7,59%	79,25	87,70	83,42	206.018.880	2.469.790
ALTINS1	58,79	58,79	58,80	1,92%	58,27	58,99	58,69	2.235.087.331	38.085.849
ALTNY	79,10	79,05	79,10	5,61%	75,00	79,65	78,11	1.397.377.115	17.890.346
ALVES	32,38	32,36	32,38	2,66%	31,32	32,50	31,96	175.037.011	5.477.530
ANELE	21,88	21,80	21,88	3,11%	21,26	22,16	21,72	27.432.726	1.262.923
ANGEN	12,22	12,22	12,23	1,92%	12,03	12,32	12,19	46.875.751	3.845.510
ANHYT	86,90	86,90	86,95	-0,34%	85,70	88,25	86,80	85.052.094	979.819
ANSGR	22,20	22,18	22,20	0,09%	21,80	22,40	22,09	164.694.584	7.455.670
ARASE	57,30	57,30	57,60	2,32%	56,00	58,40	57,75	49.036.190	849.134
ARCLK	136,00	135,90	136,00	3,11%	129,70	137,20	132,90	489.785.986	3.685.411
ARDYZ	28,12	28,10	28,14	3,76%	26,98	28,22	27,87	110.516.581	3.966.078
ARENA	34,12	34,08	34,12	6,56%	32,08	35,20	33,40	81.691.384	2.445.679
ARMGD	33,84	33,78	33,84	0,95%	33,52	34,14	33,82	137.789.257	4.073.763
ARSAN	2,86	2,85	2,86	3,25%	2,75	2,87	2,83	42.922.409	15.188.950
ARTMS	37,14	37,14	37,16	4,21%	35,72	37,96	36,81	70.709.554	1.920.847
ARZUM	3,04	3,04	3,05	-2,25%	3,01	3,20	3,09	220.845.430	71.438.382
ASELS	195,20	195,20	195,30	5,40%	184,80	196,50	192,94	10.397.247.140	53.887.807
ASGYO	13,62	13,61	13,62	4,77%	13,00	13,91	13,60	207.740.274	15.273.520
ASTOR	118,60	118,50	118,60	-0,67%	116,50	121,10	118,44	3.182.029.179	26.866.800
ASUZU	61,25	61,25	61,35	1,58%	60,20	61,85	61,06	42.625.289	698.060
ATAGY	14,61	14,61	14,65	1,60%	14,20	14,70	14,57	6.390.605	438.719
ATAKP	53,90	53,90	53,95	2,67%	52,40	54,40	53,65	33.398.012	622.483
ATATP	149,90	149,90	150,00	7,22%	141,10	153,50	149,65	403.715.417	2.697.757
ATEKS	85,10	85,00	85,10	-0,23%	85,10	85,30	85,22	1.457.542	17.103
ATLAS	6,21	6,20	6,21	0,98%	6,06	6,36	6,22	4.763.487	766.455
ATSYH	53,80	53,80	53,85	-0,74%	52,05	54,80	53,59	4.318.552	80.593
AVGYO	13,96	13,96	13,97	8,47%	12,76	14,03	13,52	8.157.899	603.225
AVHOL	48,24	48,22	48,24	2,68%	46,84	48,84	48,00	115.729.531	2.410.826
AVOD	4,24	4,24	-	9,84%	4,00	4,24	4,15	96.879.318	23.345.523
AVPGY	64,15	64,10	64,15	2,64%	62,40	64,15	63,24	51.400.427	812.732
AVTUR	15,31	15,31	15,32	5,51%	14,68	15,56	15,03	10.574.547	703.391
AYCES	481,25	481,25	481,50	1,42%	474,50	489,50	483,07	29.970.824	62.042
AYDEM	18,83	18,83	18,85	1,18%	18,49	18,89	18,72	68.663.640	3.668.941
AYEN	30,76	30,76	30,78	0,92%	30,10	31,00	30,59	27.195.067	889.069
AYES	15,30	15,29	15,30	-0,26%	15,30	15,33	15,31	1.686.791	110.195
AYGAZ	179,50	179,40	179,50	1,47%	176,00	180,00	178,27	93.648.794	524.511
AZTEK	48,22	48,20	48,22	4,83%	46,04	49,50	48,01	201.800.736	4.203.481
BAGFS	36,10	36,10	36,12	0,61%	35,48	36,56	36,14	47.512.798	1.314.807
BAHKM	53,55	53,50	53,55	1,13%	52,90	55,00	54,12	31.327.888	578.833
BAKAB	40,34	40,34	40,50	2,23%	37,68	42,42	39,41	65.006.622	1.649.593
BALAT	75,00	75,00	76,05	-1,57%	75,00	76,20	75,81	7.117.109	93.881
BALSU	24,28	24,20	24,28	5,57%	23,00	24,48	23,90	248.932.682	10.415.215
BANVT	202,50	202,50	202,70	1,81%	198,50	203,20	200,93	80.633.984	401.298
BARMA	21,96	21,96	21,98	2,81%	21,66	23,18	22,34	181.135.299	8.107.051
BASCM	18,25	18,23	18,25	-1,35%	18,25	18,50	18,38	3.264.641	177.607
BASGZ	34,40	34,40	34,44	1,84%	33,76	34,84	34,35	37.138.629	1.081.261
BAYRK	34,20	34,20	-	9,97%	31,46	34,20	33,52	249.548.673	7.444.677
BEGYO	6,35	6,34	6,35	-4,65%	6,28	6,79	6,52	493.408.054	75.665.421
BERA	17,55	17,54	17,55	4,65%	16,74	17,70	17,23	169.366.153	9.830.040
BESLR	14,50	14,49	14,50	1,61%	14,20	14,70	14,43	57.959.620	4.016.290
BEYAZ	36,50	36,50	36,52	-2,61%	36,10	38,36	37,15	237.250.741	6.387.237
BFREN	195,90	195,90	196,10	2,83%	190,50	196,90	193,34	101.160.703	523.231
BIENY	46,76	46,76	46,78	3,91%	45,04	47,84	46,42	569.596.847	12.269.875
BIGCH	55,00	55,00	-	10,00%	50,55	55,00	53,33	149.482.011	2.803.104
BIGEN	11,48	11,47	11,48	2,23%	11,15	11,50	11,33	124.662.223	11.006.234
BIMAS	525,00	524,50	525,00	0,10%	521,50	534,50	527,46	3.739.776.261	7.090.124
BINBN	149,30	149,20	149,30	-3,11%	146,20	158,20	149,49	251.676.045	1.683.576
BINHO	11,77	11,77	11,78	1,90%	11,69	12,14	11,93	1.326.089.874	111.180.469
BIOEN	26,32	26,32	26,34	1,08%	25,64	26,88	26,45	158.838.269	6.006.408
BIZIM	27,72	27,72	27,88	1,32%	27,20	27,92	27,70	16.633.711	600.512
BJKAS	2,26	2,25	2,26	5,12%	2,14	2,26	2,21	253.405.350	114.859.576
BLCYT	23,22	23,20	23,22	1,04%	23,10	23,92	23,53	85.064.924	3.614.708
BMSCH	14,00	14,00	14,01	0,57%	13,85	14,20	13,97	21.118.364	1.511.232
BMSTL	74,70	74,65	74,70	0,40%	74,50	75,90	75,17	153.801.038	2.045.953
BNTAS	7,10	7,10	7,11	1,87%	7,00	7,15	7,08	28.124.343	3.970.917
BOBET	20,26	20,26	20,28	1,81%	19,87	20,30	20,13	83.868.546	4.166.637
BORLS	27,00	27,00	27,10	3,05%	24,30	28,82	26,06	612.675.989	23.514.194
BORSK	24,46	24,46	24,48	3,21%	23,70	24,64	24,29	60.180.907	2.477.836
BOSSA	7,38	7,37	7,38	2,36%	7,13	7,42	7,28	34.893.494	4.792.488
BRISA	78,60	78,60	79,50	2,08%	77,05	79,60	78,26	19.352.685	247.284
BRKO	8,50	8,49	8,50	0,00%	8,50	8,60	8,58	4.950.116	577.212
BRKSN	8,71	8,70	8,71	3,81%	8,26	8,80	8,56	7.070.672	826.350
BRKVY	90,20	90,20	-	10,00%	82,20	90,20	86,64	156.379.022	1.804.842
BRLSM	15,71	15,71	15,73	3,02%	15,06	15,86	15,53	56.475.709	3.637.228
BRMEN	16,49	16,16	16,49	-3,57%	16,49	17,32	16,96	3.650.760	215.298
BRSAN	471,50	471,50	471,75	3,74%	456,00	476,00	466,97	700.398.544	1.499.869
BRYAT	2.502,50	2.500,00	2.502,50	2,35%	2.445,00	2.537,50	2.491,45	279.613.165	112.229
BSOKE	15,74	15,74	15,75	1,55%	15,30	15,83	15,66	551.336.419	35.199.478
BTCIM	4,75	4,75	-	9,95%	4,30	4,75	4,56	2.610.739.010	572.898.665
BUCIM	6,93	6,92	6,93	2,67%	6,73	6,94	6,82	87.933.223	12.888.974
BULGS	35,18	35,16	35,18	-0,68%	34,70	35,96	35,39	203.065.689	5.738.753
BURCE	17,54	17,54	17,55	1,39%	17,20	17,65	17,50	46.950.387	2.683.247
BURVA	121,80	121,50	121,80	1,84%	117,50	124,20	120,92	12.031.621	99.502
BVSAN	116,60	116,50	116,60	2,91%	111,90	118,90	114,71	122.020.977	1.063.711
BYDNR	24,36	24,20	24,36	3,84%	23,46	24,36	23,99	7.113.245	296.494
CANTE	2,42	2,42	2,43	-0,41%	2,38	2,50	2,43	1.919.829.875	790.842.377
CASA	103,50	103,50	103,60	2,48%	103,00	103,50	103,13	4.028.075	39.059
CATES	34,30	34,30	34,44	2,63%	33,32	34,62	34,07	33.962.688	996.724
CCOLA	48,22	48,22	48,24	-0,33%	47,36	48,50	47,97	546.322.118	11.389.058
CELHA	9,16	9,16	9,18	3,15%	8,90	9,23	9,09	20.565.343	2.262.232
CEMAS	7,32	7,32	7,33	-6,51%	7,31	7,86	7,53	675.895.185	89.741.479
CEMTS	11,42	11,41	11,42	1,78%	11,16	11,47	11,33	83.947.615	7.411.295
CEMZY	35,02	35,02	35,04	8,42%	32,30	35,52	34,62	372.154.683	10.750.959
CEOEM	39,00	38,96	39,00	1,46%	37,54	39,14	38,53	173.474.476	4.502.317
CGCAM	41,40	41,40	41,42	4,70%	39,64	42,12	41,15	239.125.211	5.811.524
CIMSA	47,18	47,18	47,22	1,72%	46,18	47,48	46,92	433.432.131	9.236.891
CLEBI	1.591,00	1.591,00	1.592,00	2,38%	1.544,00	1.596,00	1.566,07	134.016.180	85.575
CMBTN	2.448,00	2.448,00	2.450,00	1,32%	2.420,00	2.490,00	2.450,46	91.593.233	37.378
CMENT	406,75	406,50	406,75	0,43%	405,00	407,75	405,75	5.076.320	12.511
CONSE	3,50	3,49	3,50	5,11%	3,35	3,52	3,45	70.489.032	20.411.916
COSMO	127,60	127,60	127,70	-0,31%	126,00	128,70	127,38	4.059.385	31.868
CRDFA	20,96	20,90	20,96	-0,66%	20,72	22,00	21,34	25.722.200	1.205.583
CRFSA	83,70	83,25	83,70	0,36%	82,30	84,10	83,27	22.213.889	266.759
CUSAN	33,62	33,62	33,70	3,83%	32,00	34,70	33,60	18.758.282	558.362
CVKMD	13,83	13,82	13,83	0,66%	13,45	13,87	13,71	312.134.415	22.768.662
CWENE	18,24	18,23	18,24	2,30%	17,69	18,40	18,11	192.474.590	10.628.749
DAGI	8,38	8,37	8,38	6,08%	7,92	8,41	8,21	125.358.871	15.273.494
DAPGM	17,78	17,77	17,78	-0,67%	17,05	18,00	17,37	1.010.920.416	58.204.669
DARDL	2,86	2,85	2,86	10,00%	2,60	2,86	2,74	237.744.383	86.673.777
DCTTR	31,80	31,80	31,82	5,23%	30,04	32,62	31,09	193.271.159	6.216.493
DENGE	2,90	2,90	2,91	1,40%	2,87	2,96	2,91	50.233.571	17.272.827
DERHL	21,82	21,82	-	9,98%	19,66	21,82	20,84	645.090.275	30.948.504
DERIM	45,34	45,32	45,34	5,39%	43,46	46,30	45,03	58.969.406	1.309.669
DESA	15,63	15,63	15,64	-2,31%	15,09	16,30	15,62	144.102.560	9.222.888
DESPC	61,25	61,20	61,25	2,94%	60,00	61,60	60,66	17.604.993	290.226
DEVA	66,15	66,15	66,45	0,61%	65,00	66,70	65,96	32.328.128	490.087
DGATE	79,00	79,00	79,30	4,08%	76,00	79,35	77,83	65.646.052	843.438
DGGYO	34,78	34,66	34,80	2,96%	33,60	36,00	34,48	6.755.575	195.917
DGNMO	6,82	6,82	6,88	3,02%	6,59	6,88	6,73	26.814.499	3.983.248
DIRIT	34,04	34,04	34,34	1,13%	34,02	34,04	34,03	2.103.819	61.827
DITAS	37,52	37,52	37,64	1,68%	37,04	39,40	38,48	96.375.437	2.504.419
DMLKTG	6,09	6,08	6,09	0,00%	6,07	6,12	6,09	189.475.698	31.089.867
DMRGD	29,72	29,72	29,74	0,75%	29,66	30,72	30,07	100.123.263	3.329.968
DMSAS	7,77	7,77	7,82	0,13%	7,70	7,89	7,79	33.071.070	4.244.339
DNISI	24,00	24,00	24,02	6,95%	23,00	24,60	23,96	139.711.568	5.831.969
DOAS	181,20	180,90	181,20	1,40%	177,30	181,40	179,49	396.335.749	2.208.114
DOBUR	401,00	401,00	401,50	7,65%	388,75	408,00	399,23	215.833.479	540.619
DOCO	10.900,00	10.895,00	10.900,00	0,46%	10.730,00	11.012,50	10.880,11	52.833.793	4.856
DOFER	52,90	52,90	52,95	3,22%	51,25	54,65	52,94	198.269.650	3.744.907
DOFRB	65,80	65,80	-	9,94%	65,80	65,80	65,80	85.366.946	1.297.370
DOGUB	22,72	22,70	22,72	-0,87%	22,10	23,08	22,73	5.560.206	244.671
DOHOL	17,53	17,53	17,55	1,39%	17,28	17,65	17,48	265.101.774	15.166.688
DOKTA	32,52	32,52	32,60	-2,46%	32,24	33,66	32,98	71.957.356	2.181.644
DSTKF	636,50	636,50	-	9,93%	610,00	636,50	631,58	104.151.131	164.907
DURDO	3,99	3,99	4,00	1,53%	3,92	4,03	3,98	16.015.603	4.020.808
DURKN	17,44	17,44	17,47	0,23%	17,06	17,86	17,49	83.101.626	4.751.506
DYOBY	15,11	15,11	15,13	1,41%	14,82	15,30	15,07	45.325.213	3.006.763
DZGYO	7,41	7,41	7,43	0,82%	7,25	7,46	7,37	66.179.608	8.981.647
EBEBK	58,40	58,30	58,40	5,13%	55,65	58,70	57,30	117.237.388	2.046.222
ECILC	65,00	64,65	65,00	7,44%	59,45	65,00	61,44	546.821.351	8.900.870
ECZYT	225,30	225,30	225,40	1,49%	219,00	225,30	222,55	96.272.281	432.597
EDATA	5,06	5,06	5,09	1,00%	4,98	5,12	5,05	38.643.300	7.652.614
EDIP	36,94	36,94	36,96	-0,32%	36,50	37,56	37,03	72.660.849	1.962.309
EFORC	122,20	121,80	122,20	0,41%	121,00	123,50	121,96	130.583.913	1.070.674
EGEEN	8.347,50	8.347,50	8.350,00	1,09%	8.182,50	8.362,50	8.283,40	151.387.470	18.276
EGEGY	29,10	29,08	29,10	-0,89%	28,80	29,78	29,24	61.967.349	2.119.101
EGEPO	8,64	8,63	8,64	2,49%	8,37	8,82	8,58	40.446.641	4.715.611
EGGUB	128,20	128,20	128,30	4,40%	122,90	130,00	126,51	132.477.140	1.047.192
EGPRO	28,62	28,62	-	9,99%	26,04	28,62	28,18	158.681.113	5.630.733
EGSER	3,65	3,65	3,66	3,40%	3,52	3,65	3,59	25.906.177	7.221.950
EKGYO	20,56	20,56	20,58	-0,68%	20,34	20,84	20,58	3.463.171.691	168.301.276
EKIZ	113,60	113,50	113,60	-8,39%	111,60	116,20	115,37	7.010.999	60.768
EKOS	26,54	26,54	26,56	7,54%	24,50	27,08	25,89	201.519.016	7.783.221
EKSUN	6,90	6,88	6,90	3,29%	6,69	6,94	6,86	58.386.275	8.506.322
ELITE	34,36	34,36	34,38	2,94%	33,94	35,58	34,66	95.552.157	2.757.008
EMKEL	124,90	124,90	125,00	6,75%	117,30	124,90	121,77	252.488.487	2.073.432
EMNIS	209,00	207,60	209,00	2,00%	204,90	209,90	209,18	1.891.855	9.044
ENDAE	17,19	17,18	17,19	3,24%	16,61	17,29	16,94	47.697.136	2.815.196
ENERY	11,01	11,01	11,02	-1,70%	10,45	11,19	10,86	1.288.600.507	118.665.316
ENJSA	76,00	75,95	76,00	4,11%	73,45	76,40	74,93	210.873.130	2.814.339
ENKAI	74,30	74,30	74,35	-0,73%	73,85	76,10	74,83	1.838.770.886	24.572.909
ENSRI	107,00	106,50	107,00	3,98%	101,00	110,90	105,94	207.794.935	1.961.375
ENTRA	11,49	11,49	11,50	3,05%	11,10	11,50	11,31	165.987.334	14.672.000
EPLAS	6,58	6,57	6,58	1,08%	6,44	6,62	6,55	23.928.489	3.651.715
ERBOS	193,50	193,10	193,50	2,82%	188,00	196,90	192,29	16.671.868	86.703
ERCB	81,35	81,35	81,40	3,70%	78,00	81,80	80,24	31.992.245	398.700
EREGL	27,62	27,60	27,62	0,44%	27,38	27,82	27,59	3.803.997.037	137.882.769
ERSU	18,61	18,60	18,61	2,03%	18,11	18,87	18,40	21.067.728	1.145.246
ESCAR	20,36	20,36	20,38	-4,14%	20,08	21,18	20,44	676.971.737	33.119.908
ESCOM	3,15	3,15	3,16	2,61%	3,08	3,17	3,13	64.219.371	20.523.913
ESEN	11,76	11,75	11,76	4,44%	11,19	11,86	11,52	275.983.483	23.957.281
ETILR	4,87	4,86	4,87	3,40%	4,71	4,88	4,79	65.205.562	13.623.992
ETYAT	16,53	16,53	16,54	-1,84%	16,32	16,84	16,48	3.376.978	204.936
EUHOL	10,50	10,49	10,50	-2,33%	10,50	10,50	10,50	9.752.043	928.766
EUKYO	13,45	13,44	13,45	5,49%	12,42	13,50	13,01	7.306.678	561.663
EUPWR	28,92	28,90	28,92	3,36%	27,96	28,96	28,55	188.056.980	6.586.757
EUREN	8,73	8,73	8,74	4,68%	8,35	9,02	8,71	784.456.160	90.071.754
EUYO	13,32	13,31	13,32	-0,08%	12,94	13,43	13,15	6.916.591	525.955
EYGYO	3,93	3,93	3,94	2,08%	3,86	4,03	3,96	222.808.812	56.311.890
FADE	16,06	16,06	16,10	2,95%	15,80	16,55	16,16	116.584.965	7.214.377
FENER	12,75	12,75	12,76	0,39%	12,59	12,80	12,71	388.923.517	30.601.967
FLAP	10,69	10,67	10,69	0,47%	10,46	10,84	10,67	16.826.755	1.576.353
FMIZP	338,75	338,75	339,00	2,03%	330,50	339,50	335,35	29.538.235	88.083
FONET	17,76	17,75	17,76	6,09%	16,75	17,98	17,57	213.620.466	12.155.785
FORMT	3,89	3,89	3,90	2,37%	3,77	3,91	3,83	303.679.459	79.220.653
FORTE	72,10	72,10	72,25	3,15%	69,90	72,35	71,33	53.056.602	743.776
FRIGO	8,47	8,46	8,47	-1,05%	8,40	8,65	8,51	89.718.682	10.544.164
FROTO	108,40	108,30	108,40	2,94%	105,80	108,40	107,13	1.645.442.049	15.358.705
FZLGY	15,94	15,90	15,94	3,51%	15,42	16,24	15,83	401.290.246	25.356.679
GARAN	149,80	149,70	149,80	2,39%	145,40	149,90	147,39	6.033.094.824	40.932.468
GARFA	28,20	28,20	28,30	0,86%	27,50	28,88	28,18	19.562.657	694.272
GEDIK	7,15	7,14	7,15	0,99%	7,05	7,22	7,13	68.032.364	9.538.586
GEDZA	28,34	28,32	28,34	1,65%	27,82	28,76	28,40	27.637.666	973.074
GENIL	163,80	163,30	163,80	1,61%	159,10	164,10	161,48	123.266.570	763.369
GENTS	8,54	8,54	8,55	0,00%	8,35	8,84	8,61	89.934.015	10.445.937
GEREL	20,26	20,24	20,26	1,10%	19,94	20,74	20,29	107.101.998	5.278.335
GESAN	47,02	47,02	47,06	5,00%	44,78	47,50	46,28	208.297.546	4.501.174
GIPTA	136,80	136,70	136,80	3,64%	134,00	141,00	137,75	460.852.750	3.345.688
GLBMD	13,40	13,39	13,40	2,37%	12,99	13,40	13,20	7.081.536	536.361
GLCVY	68,25	68,20	68,25	4,44%	65,75	68,60	67,35	59.079.890	877.162
GLRMK	186,30	186,30	186,40	-4,51%	186,30	200,00	190,24	1.646.028.694	8.652.286
GLRYH	4,32	4,30	4,32	1,41%	4,21	4,33	4,28	33.455.263	7.820.951
GLYHO	9,33	9,32	9,33	0,76%	9,15	9,41	9,29	118.510.071	12.763.823
GMTAS	25,30	25,30	25,40	4,12%	24,40	25,58	25,21	34.836.534	1.381.769
GOKNR	23,20	23,20	23,22	2,29%	22,70	23,32	23,01	94.531.993	4.108.553
GOLTS	339,00	338,75	339,00	3,67%	325,25	340,00	333,12	62.724.733	188.295
GOODY	18,84	18,79	18,84	3,01%	18,39	18,89	18,67	28.548.976	1.528.832
GOZDE	22,22	22,14	22,22	4,32%	21,34	22,26	21,86	46.670.222	2.134.754
GRNYO	16,00	15,99	16,00	-0,12%	16,00	16,08	16,06	7.322.368	455.897
GRSEL	345,50	345,25	345,50	-2,68%	345,50	358,50	351,22	217.535.944	619.375
GRTHO	498,00	498,00	498,75	4,73%	475,75	506,00	494,80	304.915.423	616.240
GSDDE	10,53	10,53	10,58	0,77%	10,43	10,78	10,58	35.189.731	3.325.206
GSDHO	4,91	4,91	4,92	1,87%	4,76	5,01	4,89	43.497.759	8.889.786
GSRAY	1,57	1,57	1,58	3,29%	1,52	1,57	1,55	966.600.295	623.662.700
GUBRF	278,50	278,25	278,50	1,64%	271,75	279,50	275,96	631.143.962	2.287.245
GUNDG	99,70	99,60	99,70	-5,59%	98,10	109,60	105,65	198.910.973	1.882.763
GWIND	24,10	24,10	24,12	1,69%	23,58	24,20	23,91	83.237.892	3.481.245
GZNMI	309,25	309,25	309,50	3,08%	300,00	312,75	307,22	388.157.655	1.263.470
HALKB	26,08	26,08	26,10	1,09%	25,60	26,20	25,94	746.143.513	28.762.694
HATEK	17,74	17,74	17,76	0,80%	17,51	17,94	17,74	73.068.131	4.118.670
HATSN	55,25	55,20	55,25	1,19%	53,65	55,90	54,75	70.199.584	1.282.083
HDFGS	2,57	2,57	2,58	2,80%	2,51	2,67	2,60	252.354.209	96.930.728
HEDEF	27,34	27,34	-	9,98%	26,02	27,34	27,16	83.959.203	3.091.511
HEKTS	4,00	4,00	4,01	-0,50%	4,00	4,13	4,06	1.563.421.291	384.976.367
HKTM	14,90	14,89	14,90	3,91%	14,24	14,97	14,67	191.015.735	13.022.635
HLGYO	4,04	4,03	4,04	0,50%	3,96	4,06	4,02	156.547.211	38.965.692
HOROZ	59,00	59,00	59,20	3,42%	56,75	59,40	58,04	65.921.148	1.135.767
HRKET	80,95	80,90	80,95	1,82%	79,40	81,00	80,28	92.046.138	1.146.610
HTTBT	48,96	48,96	48,98	1,53%	48,22	49,40	48,86	29.961.521	613.240
HUBVC	2,90	2,89	2,90	3,57%	2,71	2,98	2,87	23.017.160	8.031.471
HUNER	3,92	3,91	3,92	3,70%	3,79	3,96	3,87	84.794.517	21.911.203
HURGZ	8,38	8,37	8,38	3,33%	8,11	8,45	8,34	59.137.565	7.093.020
ICBCT	18,30	18,29	18,30	4,39%	17,61	18,71	18,26	86.225.289	4.722.022
ICUGS	3,31	3,31	3,32	3,44%	3,20	3,35	3,29	98.681.333	29.972.895
IDGYO	3,81	3,81	3,82	5,54%	3,53	3,83	3,70	5.968.382	1.613.530
IEYHO	17,71	17,71	-	10,00%	15,65	17,71	16,88	1.023.211.907	60.629.658
IHAAS	41,96	41,96	42,16	5,11%	39,92	42,52	41,79	76.627.244	1.833.445
IHEVA	2,55	2,55	2,56	1,59%	2,50	2,57	2,53	4.837.619	1.910.108
IHGZT	1,97	1,96	1,97	2,60%	1,93	1,99	1,96	77.154.331	39.382.162
IHLAS	3,76	3,75	3,76	1,90%	3,69	3,83	3,76	240.337.415	63.989.741
IHLGM	3,00	3,00	3,01	1,35%	2,96	3,05	3,01	94.008.106	31.242.194
IHYAY	2,79	2,79	2,80	3,33%	2,71	2,88	2,81	52.484.281	18.689.254
IMASM	3,84	3,83	3,84	4,35%	3,72	3,89	3,82	111.521.300	29.201.694
INDES	8,16	8,15	8,16	3,03%	7,88	8,19	8,04	53.920.685	6.710.270
INFO	3,67	3,67	3,70	1,66%	3,61	3,72	3,68	55.339.580	15.030.480
INGRM	510,00	510,00	512,50	0,69%	507,50	528,00	515,89	57.742.212	111.928
INTEK	393,00	392,50	393,00	-4,15%	385,50	399,75	389,59	10.253.895	26.320
INTEM	281,00	281,00	282,00	2,93%	272,75	286,00	281,07	54.508.451	193.935
INVEO	12,02	12,01	12,02	1,43%	11,86	12,15	12,01	126.356.650	10.519.177
INVES	738,00	-	738,00	-10,00%	738,00	738,00	738,00	5.682.600	7.700
IPEKE	65,10	65,05	65,10	5,77%	61,60	65,55	63,29	328.137.775	5.184.678
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	109,00	109,00	109,30	3,81%	106,50	109,00	107,36	3.243.645	30.212
ISBTR	458.000,00	458.000,00	460.000,00	3,60%	450.000,00	458.000,00	451.005,77	5.863.075	13
ISCTR	14,93	14,93	14,94	0,40%	14,65	14,99	14,83	10.146.230.392	684.089.109
ISDMR	37,12	37,10	37,12	0,32%	36,80	37,40	37,12	133.749.142	3.603.042
ISFIN	17,09	17,08	17,09	-0,12%	16,90	17,20	17,05	39.565.279	2.319.959
ISGSY	89,90	89,65	89,90	2,68%	86,00	93,50	88,83	88.449.269	995.703
ISGYO	20,40	20,40	20,42	0,79%	20,12	20,48	20,29	81.876.303	4.034.889
ISKPL	7,96	7,95	7,96	2,58%	7,81	8,37	8,15	139.739.048	17.155.045
ISKUR	4.086.500,00	3.343.500,00	-	10,00%	4.086.490,00	4.086.500,00	4.086.495,00	8.172.990	2
ISMEN	45,58	45,54	45,58	1,97%	44,86	46,04	45,48	435.046.237	9.565.867
ISSEN	9,04	9,04	9,08	2,73%	8,84	9,10	8,98	9.992.633	1.112.561
ISYAT	9,59	9,58	9,59	2,13%	9,44	9,73	9,59	27.063.878	2.822.986
IZENR	9,65	9,64	9,65	4,55%	9,17	9,72	9,53	309.560.129	32.497.979
IZFAS	130,90	130,50	130,90	-5,49%	125,00	138,80	130,03	301.875.286	2.321.675
IZINV	83,45	83,00	83,45	-2,05%	82,00	86,00	83,37	21.421.405	256.955
IZMDC	7,72	7,72	7,74	0,52%	7,61	7,90	7,76	109.666.288	14.139.753
JANTS	23,12	23,12	23,18	0,70%	22,80	23,42	23,12	156.295.666	6.760.411
KAPLM	400,25	400,25	-	9,96%	365,50	400,25	391,49	424.180.235	1.083.515
KAREL	9,99	9,99	10,01	0,91%	9,81	10,04	9,93	158.173.046	15.922.241
KARSN	11,64	11,64	11,65	1,22%	11,38	11,70	11,57	198.703.937	17.175.055
KARTN	90,60	90,50	90,60	1,91%	88,70	91,05	89,86	26.807.803	298.314
KATMR	3,18	3,17	3,18	4,26%	3,05	3,20	3,14	633.755.377	202.062.272
KAYSE	19,40	19,40	19,41	1,31%	19,03	19,52	19,29	68.730.215	3.563.307
KBORU	16,25	16,24	16,25	2,78%	15,70	16,42	16,03	387.411.440	24.168.694
KCAER	14,42	14,42	14,43	0,35%	14,33	14,70	14,48	123.691.961	8.542.990
KCHOL	181,20	181,20	181,30	0,72%	177,70	181,90	179,81	6.179.054.240	34.363.768
KENT	890,00	889,50	890,00	-1,93%	880,00	894,00	889,51	3.192.458	3.589
KERVN	2,86	2,86	2,90	0,00%	2,86	2,98	2,94	5.576.917	1.900.202
KFEIN	10,30	10,30	10,31	3,94%	9,98	10,36	10,22	60.126.642	5.882.080
KGYO	3,40	3,40	3,41	0,00%	3,36	3,47	3,39	34.265.606	10.094.815
KIMMR	14,79	14,75	14,79	2,64%	14,45	14,85	14,72	29.488.860	2.002.860
KLGYO	6,95	6,95	6,97	4,51%	6,68	7,17	6,95	184.261.368	26.501.653
KLKIM	36,60	36,60	36,64	-0,33%	36,34	37,28	36,83	131.760.516	3.577.295
KLMSN	40,00	40,00	40,02	2,62%	38,86	41,30	39,80	44.039.397	1.106.654
KLNMA	11,92	11,92	12,10	-1,65%	11,92	12,11	12,06	5.921.288	491.175
KLRHO	84,80	84,80	-	9,99%	84,80	84,80	84,80	28.725.915	338.749
KLSER	32,54	32,54	32,56	3,30%	31,40	32,64	32,07	57.661.497	1.797.907
KLSYN	7,65	7,64	7,65	2,68%	7,14	8,00	7,57	178.523.017	23.569.300
KLYPV	65,00	65,00	65,05	3,01%	63,10	65,30	64,18	106.826.893	1.664.429
KMPUR	18,38	18,37	18,38	0,99%	18,15	19,10	18,52	153.579.147	8.292.714
KNFRT	21,26	21,26	21,28	3,20%	20,10	21,30	20,91	61.787.811	2.954.829
KOCMT	17,02	17,02	17,03	5,26%	16,07	17,05	16,62	168.533.913	10.142.488
KONKA	50,20	50,20	50,25	1,17%	49,12	50,90	50,13	39.408.467	786.082
KONTR	26,78	26,76	26,78	5,02%	25,62	27,52	26,60	737.508.460	27.721.819
KONYA	5.177,50	5.177,50	5.185,00	0,63%	5.130,00	5.212,50	5.173,39	64.175.870	12.405
KOPOL	7,66	7,65	7,66	9,90%	6,80	7,66	7,30	473.376.190	64.819.462
KORDS	64,45	64,45	64,50	7,42%	59,45	64,65	61,68	259.963.659	4.214.623
KOTON	20,52	20,50	20,52	0,79%	20,12	20,86	20,47	106.219.255	5.189.958
KOZAA	82,75	82,75	82,80	4,09%	79,70	83,35	81,70	657.844.758	8.052.189
KOZAL	24,50	24,50	24,52	4,88%	23,28	24,70	24,17	2.788.592.589	115.374.143
KRDMA	36,34	36,30	36,34	2,02%	35,52	36,34	35,85	116.789.705	3.258.188
KRDMB	27,10	27,10	27,12	1,42%	26,70	27,16	26,95	32.646.874	1.211.248
KRDMD	27,62	27,62	27,64	1,77%	26,72	27,62	27,17	1.483.391.650	54.588.559
KRGYO	3,45	3,45	3,46	2,37%	3,34	3,46	3,40	63.085.497	18.576.562
KRONT	18,88	18,87	18,88	7,95%	17,66	19,23	18,97	178.654.101	9.419.963
KRPLS	8,45	8,45	8,46	4,32%	8,10	8,84	8,49	64.584.323	7.606.074
KRSTL	10,61	10,61	10,62	-1,30%	10,54	10,85	10,67	160.394.625	15.036.093
KRTEK	31,04	31,04	31,12	4,02%	29,80	31,80	30,64	60.894.982	1.987.751
KRVGD	2,50	2,50	2,51	3,31%	2,43	2,51	2,48	31.720.305	12.784.937
KSTUR	3.850,00	3.825,00	3.850,00	-3,75%	3.850,00	4.000,00	3.931,82	6.208.350	1.579
KTLEV	15,00	14,99	15,00	5,71%	14,44	15,60	15,24	3.852.794.029	252.828.658
KTSKR	71,90	71,65	71,90	2,20%	70,30	71,95	71,42	33.223.310	465.180
KUTPO	111,00	111,00	111,10	-1,77%	110,30	115,70	112,48	137.724.868	1.224.433
KUVVA	130,00	128,70	130,00	3,34%	128,00	130,00	128,90	13.903.597	107.862
KUYAS	52,15	52,10	52,15	-1,32%	51,90	53,30	52,48	656.442.440	12.508.047
KZBGY	14,24	14,20	14,24	0,07%	13,97	14,35	14,18	292.586.500	20.629.236
KZGYO	24,46	24,46	24,48	1,66%	24,06	24,52	24,32	26.405.503	1.085.889
LIDER	296,00	296,00	297,00	1,81%	288,75	306,50	296,27	64.456.932	217.560
LIDFA	3,99	3,98	3,99	2,05%	3,90	4,00	3,95	57.638.048	14.586.757
LILAK	30,24	30,24	30,34	0,93%	29,62	30,54	30,13	164.559.683	5.461.386
LINK	666,00	666,00	667,00	1,29%	657,50	672,00	665,60	50.802.389	76.326
LKMNH	19,47	19,46	19,47	2,47%	18,87	19,51	19,16	33.432.598	1.745.245
LMKDC	28,38	28,38	28,40	2,01%	27,72	28,50	28,12	105.078.072	3.736.706
LOGO	179,10	179,00	179,10	0,62%	177,30	181,30	179,44	86.994.190	484.806
LRSHO	5,25	5,25	5,26	2,34%	5,14	5,31	5,23	128.115.897	24.489.212
LUKSK	121,00	121,00	121,20	6,33%	113,80	122,20	118,69	52.511.960	442.420
LYDHO	120,50	120,20	120,50	1,77%	117,90	122,20	119,76	126.191.230	1.053.665
LYDYE	12.997,50	12.997,50	13.012,50	-0,04%	12.880,00	13.127,50	12.991,68	20.020.178	1.541
MAALT	1.231,00	1.225,00	1.231,00	3,36%	1.192,00	1.235,00	1.219,84	42.441.857	34.793
MACKO	39,96	39,94	39,96	3,47%	38,76	40,44	39,81	44.977.220	1.129.811
MAGEN	58,00	57,95	58,00	3,11%	55,60	58,50	57,42	141.475.266	2.463.911
MAKIM	18,92	18,92	18,95	-1,71%	18,51	20,12	19,22	66.238.593	3.445.845
MAKTK	21,46	21,46	21,60	0,00%	21,24	22,24	21,71	180.376.880	8.308.126
MANAS	8,45	8,45	8,46	-1,52%	8,35	8,70	8,50	113.957.282	13.413.181
MARBL	15,12	15,12	15,17	3,49%	14,65	15,30	15,07	80.291.835	5.329.139
MARKA	47,42	47,42	47,44	1,24%	46,88	47,94	47,42	29.937.647	631.274
MARMR	1,65	1,65	1,67	10,00%	1,46	1,65	1,64	353.059.808	215.936.096
MARTI	4,12	4,11	4,12	2,49%	4,03	4,20	4,14	134.821.984	32.576.727
MAVI	42,02	42,00	42,02	2,64%	40,80	42,30	41,59	896.089.329	21.545.594
MEDTR	31,66	31,64	31,66	6,38%	29,78	31,66	31,02	75.587.428	2.436.764
MEGAP	4,84	4,84	4,85	-0,41%	4,84	4,84	4,84	7.798.266	1.611.212
MEGMT	34,38	34,38	34,40	5,91%	32,58	34,88	33,79	145.023.397	4.291.616
MEKAG	5,87	5,85	5,87	-0,17%	5,68	5,98	5,75	222.697.182	38.701.024
MEPET	16,77	16,76	16,77	9,97%	15,30	16,77	16,31	22.530.228	1.381.823
MERCN	39,30	39,30	39,32	5,53%	37,16	40,52	39,30	462.667.152	11.771.450
MERIT	23,88	23,86	23,88	-0,75%	23,42	24,32	23,88	139.812.379	5.854.452
MERKO	14,18	14,17	14,18	2,24%	13,95	14,29	14,11	55.406.133	3.926.768
METRO	4,20	4,20	4,21	2,94%	4,08	4,25	4,17	43.561.476	10.438.485
METUR	52,70	52,65	52,70	0,86%	51,60	53,75	52,39	146.232.491	2.791.496
MGROS	449,50	449,50	449,75	0,50%	440,00	453,25	447,21	1.946.973.875	4.353.571
MHRGY	4,59	4,59	4,61	-0,43%	4,50	4,65	4,58	82.223.367	17.958.141
MIATK	43,28	43,26	43,28	2,71%	42,20	44,38	43,29	1.896.913.295	43.822.142
MMCAS	78,50	78,00	78,50	-4,27%	75,00	80,00	77,85	3.502.469	44.991
MNDRS	17,30	17,26	17,30	0,00%	16,91	17,90	17,29	177.699.674	10.276.414
MNDTR	7,09	7,08	7,09	1,43%	6,96	7,14	7,05	29.425.233	4.172.116
MOBTL	7,44	7,43	7,44	0,95%	7,24	7,49	7,39	60.026.912	8.119.126
MOGAN	10,23	10,22	10,23	3,54%	9,85	10,28	10,11	79.783.134	7.892.025
MOPAS	32,84	32,82	32,84	0,43%	32,26	33,06	32,67	92.322.949	2.825.987
MPARK	369,25	369,00	369,25	2,43%	360,25	374,00	367,39	445.304.730	1.212.091
MRGYO	3,35	3,35	3,36	0,90%	3,30	3,44	3,37	294.234.452	87.425.524
MRSHL	1.914,00	1.912,00	1.914,00	2,30%	1.871,00	1.969,00	1.914,63	94.875.687	49.553
MSGYO	6,37	6,37	6,38	2,74%	6,08	6,44	6,22	28.834.806	4.632.528
MTRKS	27,28	27,26	27,28	4,36%	25,80	27,42	26,56	93.242.143	3.510.369
MTRYO	8,08	8,06	8,08	1,76%	7,93	8,09	8,02	1.656.146	206.542
MZHLD	6,75	6,75	6,78	1,05%	6,64	6,80	6,74	2.661.395	395.151
NATEN	9,60	9,59	9,60	2,78%	9,27	9,67	9,45	113.340.250	11.991.200
NETAS	80,30	80,25	80,30	3,55%	78,70	81,95	80,11	149.659.936	1.868.122
NIBAS	28,28	28,06	28,28	5,84%	25,90	29,36	27,09	29.633.482	1.093.942
NTGAZ	9,97	9,96	9,97	3,32%	9,64	10,05	9,83	57.379.432	5.837.908
NTHOL	48,10	48,10	48,14	-2,20%	47,24	49,30	47,90	291.930.801	6.094.890
NUGYO	12,13	12,13	12,16	6,87%	11,54	12,28	12,00	97.018.569	8.083.798
NUHCM	229,00	229,00	229,10	0,66%	225,10	231,90	229,07	32.467.170	141.738
OBAMS	45,00	44,98	45,00	1,86%	44,18	45,50	45,04	299.212.473	6.643.272
OBASE	40,46	40,40	40,46	3,74%	38,52	40,46	39,61	12.533.153	316.410
ODAS	5,92	5,92	5,93	4,04%	5,73	5,98	5,89	265.585.375	45.122.265
ODINE	156,10	156,10	156,20	8,48%	144,00	158,20	153,97	480.735.915	3.122.226
OFSYM	61,65	61,65	61,80	4,49%	59,00	62,60	61,58	75.110.807	1.219.723
ONCSM	122,60	122,20	122,60	2,25%	118,50	123,00	120,94	41.602.036	343.979
ONRYT	90,05	90,05	90,10	3,86%	85,60	91,55	89,66	145.739.527	1.625.450
ORCAY	9,48	9,48	9,50	5,57%	8,88	9,62	9,32	11.152.487	1.196.656
ORGE	77,45	77,40	77,45	1,91%	75,05	79,05	76,67	56.407.800	735.742
ORMA	188,00	185,60	188,00	0,00%	178,30	188,00	184,45	2.386.557	12.939
OSMEN	9,48	9,48	9,50	2,38%	9,28	9,62	9,47	18.817.020	1.987.752
OSTIM	3,66	3,66	3,67	1,67%	3,57	3,71	3,65	41.445.078	11.361.628
OTKAR	546,50	546,00	546,50	4,89%	519,50	546,50	533,68	315.791.164	591.719
OTTO	468,50	468,50	469,75	-0,69%	468,00	485,00	476,16	88.468.855	185.797
OYAKC	21,50	21,48	21,50	1,51%	21,04	21,60	21,34	992.885.482	46.528.573
OYAYO	36,70	36,50	36,70	4,92%	35,06	37,00	36,40	6.235.094	171.315
OYLUM	9,15	9,15	-	9,98%	8,18	9,15	8,88	15.104.286	1.700.424
OYYAT	42,44	42,42	42,44	1,87%	41,16	42,60	41,99	17.496.912	416.693
OZATD	236,00	235,70	236,00	6,40%	222,00	237,90	230,25	111.747.426	485.333
OZGYO	3,49	3,49	-	9,75%	3,12	3,49	3,33	148.740.766	44.682.921
OZKGY	13,63	13,63	13,64	1,94%	13,18	13,67	13,44	65.519.760	4.874.750
OZRDN	9,10	9,10	9,11	1,11%	8,90	9,13	9,05	8.057.287	890.832
OZSUB	20,12	20,04	20,12	2,24%	19,71	20,28	19,98	18.291.505	915.633
OZYSR	33,06	32,98	33,06	-0,30%	32,60	33,82	33,19	83.598.565	2.519.081
PAGYO	85,10	85,10	86,00	0,83%	81,50	86,20	85,01	13.238.226	155.726
PAMEL	115,00	115,00	115,10	-0,26%	112,80	117,40	114,54	29.019.531	253.353
PAPIL	19,55	19,54	19,55	9,71%	17,84	19,60	18,96	759.435.029	40.046.321
PARSN	105,20	105,10	105,20	4,16%	102,10	106,50	104,96	77.999.225	743.144
PASEU	115,00	114,90	115,00	2,50%	111,40	115,40	113,62	430.122.097	3.785.519
PATEK	34,98	34,96	34,98	10,00%	31,82	34,98	33,86	1.189.687.239	35.135.609
PCILT	33,40	33,36	33,40	9,36%	30,44	33,42	32,51	94.073.070	2.893.369
PEKGY	7,17	7,16	7,17	0,14%	7,11	7,37	7,25	1.725.727.009	237.903.353
PENGD	11,50	11,49	11,50	7,98%	10,62	11,61	11,16	300.435.006	26.916.864
PENTA	17,56	17,55	17,56	6,75%	16,66	17,67	17,24	173.508.289	10.062.601
PETKM	18,03	18,03	18,04	0,17%	17,78	18,22	18,01	1.593.056.200	88.470.833
PETUN	13,03	13,02	13,03	3,09%	12,67	13,05	12,88	35.242.916	2.735.384
PGSUS	232,50	232,50	232,60	-0,56%	229,50	234,50	231,88	5.258.199.351	22.676.863
PINSU	11,80	11,80	11,81	0,85%	11,62	12,05	11,79	91.640.626	7.773.532
PKART	94,35	94,35	94,40	6,25%	88,70	94,35	91,58	62.758.680	685.325
PKENT	255,50	255,50	256,00	3,44%	246,70	262,00	252,50	136.742.446	541.551
PLTUR	27,02	27,02	27,04	1,66%	26,16	27,16	26,75	73.561.197	2.750.278
PNLSN	43,40	43,40	43,42	3,33%	42,00	43,70	43,04	47.160.886	1.095.656
PNSUT	14,33	14,33	14,34	2,36%	14,10	14,99	14,40	53.427.603	3.709.798
POLHO	18,66	18,66	18,70	9,96%	16,85	18,66	18,27	509.480.931	27.886.803
POLTK	10.685,00	10.537,50	10.685,00	1,76%	10.180,00	10.700,00	10.415,59	97.135.758	9.326
PRDGS	7,07	7,07	7,08	3,97%	6,80	7,11	6,99	28.858.597	4.129.406
PRKAB	34,54	34,54	34,58	1,53%	33,94	34,80	34,42	13.183.636	382.989
PRKME	21,64	21,62	21,64	4,34%	20,88	21,90	21,46	28.035.964	1.306.396
PRZMA	14,85	14,40	14,85	3,56%	14,11	15,75	14,40	14.475.359	1.005.120
PSDTC	141,80	141,50	141,80	0,78%	138,00	146,20	142,25	13.887.427	97.624
PSGYO	3,44	3,44	3,45	7,17%	3,27	3,49	3,39	964.786.334	284.524.000
QNBFK	62,95	62,95	63,00	-4,62%	62,80	62,95	62,94	5.470.413	86.910
QNBTR	483,50	482,50	483,50	-7,02%	483,50	493,75	491,15	15.747.170	32.062
QUAGR	10,94	10,93	10,94	9,62%	9,71	10,96	10,49	1.551.273.990	147.848.631
RALYH	134,50	134,40	134,50	0,37%	133,30	137,90	135,07	118.272.581	875.648
RAYSG	264,50	264,50	264,75	1,15%	260,75	265,25	262,59	88.844.879	338.346
REEDR	10,50	10,48	10,50	1,74%	10,30	10,53	10,44	447.902.800	42.910.000
RGYAS	151,80	151,80	151,90	5,05%	144,10	152,40	148,96	205.473.146	1.379.349
RNPOL	40,22	40,22	40,44	0,30%	39,84	41,02	40,39	6.199.485	153.505
RODRG	28,60	28,54	28,60	1,13%	27,88	29,50	28,70	18.014.711	627.727
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,72	3,72	3,73	5,38%	3,54	3,72	3,62	131.109.263	36.202.625
RUBNS	23,06	23,02	23,06	1,77%	22,70	23,34	22,97	39.543.747	1.721.527
RUZYE	10,60	10,59	10,60	2,91%	10,29	10,72	10,54	115.290.727	10.938.242
RYGYO	20,78	20,78	20,88	2,87%	20,24	21,20	20,51	128.615.836	6.271.588
RYSAS	15,45	15,44	15,45	3,97%	14,84	15,53	15,20	133.209.108	8.764.521
SAFKR	20,98	20,94	20,98	4,17%	20,24	22,14	21,36	437.364.677	20.476.226
SAHOL	92,60	92,60	92,65	0,54%	90,80	93,00	92,15	2.489.484.982	27.014.915
SAMAT	24,64	24,36	24,64	8,26%	22,74	24,84	23,66	127.102.463	5.372.059
SANEL	29,10	29,10	29,30	-1,02%	28,92	29,90	29,21	4.395.240	150.469
SANFM	17,95	17,95	17,98	2,22%	17,48	18,21	17,87	68.928.811	3.857.846
SANKO	25,72	25,70	25,72	-0,85%	25,52	26,24	25,81	38.147.762	1.477.916
SARKY	13,47	13,47	13,49	2,20%	13,08	13,52	13,27	76.238.235	5.743.679
SASA	4,03	4,03	4,04	1,77%	4,00	4,21	4,12	13.908.788.093	3.379.352.528
SAYAS	53,95	53,95	54,00	1,12%	52,60	55,10	53,46	67.968.838	1.271.480
SDTTR	219,40	219,40	-	9,97%	200,80	219,40	212,40	860.385.623	4.050.705
SEGMN	26,34	26,34	26,38	7,16%	24,60	26,80	26,04	158.741.810	6.096.555
SEGYO	5,00	4,99	5,00	0,20%	4,94	5,04	4,99	53.189.623	10.654.894
SEKFK	8,50	8,50	8,55	-1,16%	8,40	8,57	8,50	7.039.111	828.666
SEKUR	16,08	16,04	16,08	0,00%	15,84	16,18	15,96	10.904.869	683.391
SELEC	85,85	85,85	85,90	3,43%	82,00	86,10	84,01	99.905.054	1.189.190
SELGD	83,35	83,30	83,35	-1,48%	82,55	85,70	83,76	15.395.432	183.803
SELVA	2,63	2,62	2,63	3,95%	2,48	2,72	2,62	26.658.974	10.160.283
SERNT	10,79	10,79	10,80	4,86%	10,31	10,90	10,62	221.708.244	20.883.707
SEYKM	7,35	7,30	7,35	0,55%	7,15	7,45	7,27	13.435.946	1.849.373
SILVR	21,14	21,14	21,18	3,93%	20,08	21,24	20,70	11.837.583	571.905
SISE	38,76	38,76	38,78	-0,10%	38,20	38,98	38,62	2.003.687.138	51.881.088
SKBNK	7,80	7,80	7,81	0,91%	7,66	7,93	7,80	761.517.871	97.692.271
SKTAS	3,34	3,34	3,35	1,52%	3,19	3,40	3,29	127.863.653	38.879.533
SKYLP	139,10	139,10	141,90	1,61%	138,10	147,00	142,09	61.092.044	429.963
SKYMD	14,86	14,86	14,87	5,77%	14,13	15,41	14,85	91.139.579	6.137.507
SMART	27,02	27,00	27,02	1,81%	26,54	27,18	26,86	27.203.314	1.012.850
SMRTG	30,00	29,96	30,00	6,69%	27,98	30,28	29,17	158.813.277	5.444.902
SMRVA	241,70	241,70	241,90	2,85%	236,50	254,00	243,79	847.822.583	3.477.747
SNGYO	4,87	4,86	4,87	0,83%	4,72	4,92	4,82	103.510.568	21.457.130
SNICA	4,66	4,65	4,66	3,10%	4,51	4,69	4,60	96.375.528	20.960.152
SNKRN	218,00	217,90	218,00	-3,33%	218,00	239,80	228,72	8.578.353	37.506
SNPAM	23,50	23,50	23,64	-1,26%	23,38	23,70	23,42	4.445.588	189.814
SODSN	115,00	114,90	115,00	-0,86%	115,00	115,00	115,00	1.384.485	12.039
SOKE	12,61	12,61	12,63	1,69%	12,38	12,67	12,53	27.223.440	2.172.726
SOKM	37,40	37,38	37,40	1,03%	36,54	37,40	37,04	186.217.878	5.027.873
SONME	124,00	123,90	124,00	2,73%	120,50	126,30	123,23	13.674.300	110.964
SRVGY	3,45	3,45	3,46	0,88%	3,37	3,54	3,45	403.489.221	116.844.316
SUMAS	310,00	309,75	310,00	-0,56%	305,50	311,75	308,55	1.215.386	3.939
SUNTK	49,60	49,60	50,00	-1,49%	49,60	51,10	50,49	45.601.209	903.253
SURGY	48,76	48,74	48,76	-0,97%	47,46	49,90	48,70	164.741.782	3.382.573
SUWEN	11,27	11,25	11,27	4,16%	10,79	11,27	11,03	94.617.079	8.575.792
TABGD	230,00	230,00	230,10	5,94%	216,00	230,70	223,93	457.113.005	2.041.325
TARKM	422,25	422,25	422,50	6,90%	396,00	424,75	414,10	175.791.405	424.512
TATEN	59,60	59,55	59,60	6,71%	55,75	60,00	58,23	192.229.186	3.301.230
TATGD	13,49	13,49	13,51	-0,30%	13,24	13,57	13,45	23.525.867	1.749.277
TAVHL	249,70	249,60	249,70	2,00%	239,60	249,70	244,57	1.025.680.428	4.193.810
TBORG	179,00	179,00	179,10	1,42%	176,00	180,50	177,93	79.393.743	446.207
TCELL	95,20	95,15	95,20	1,66%	93,05	95,30	94,09	2.918.800.456	31.021.660
TCKRC	52,00	52,00	52,10	4,38%	51,15	54,00	52,19	153.467.828	2.940.575
TDGYO	18,01	18,00	18,01	-0,50%	17,70	18,20	18,00	17.541.695	974.679
TEHOL	34,00	33,98	34,00	1,49%	33,56	34,10	33,82	1.569.476.759	46.412.345
TEKTU	26,56	-	26,56	-9,97%	26,56	27,08	26,74	125.868.855	4.706.614
TERA	670,00	669,50	670,00	1,82%	655,50	676,00	666,04	2.288.656.074	3.436.217
TEZOL	15,29	15,28	15,29	1,66%	14,85	15,34	15,13	132.860.751	8.779.196
TGSAS	204,60	204,60	205,50	-2,06%	200,00	214,90	207,23	25.506.617	123.082
THYAO	327,00	327,00	327,25	-1,43%	325,00	331,50	327,68	13.181.461.615	40.226.846
TKFEN	90,80	90,80	91,00	1,51%	86,40	93,40	90,13	1.189.478.948	13.197.200
TKNSA	27,00	27,00	27,06	2,27%	26,36	27,16	26,79	91.043.352	3.398.340
TLMAN	105,30	105,30	105,60	1,64%	102,80	106,10	104,51	24.697.087	236.321
TMPOL	177,20	177,10	177,20	-1,45%	165,00	185,00	177,98	59.851.793	336.292
TMSN	120,80	120,80	120,90	2,37%	117,70	121,20	120,00	104.456.737	870.458
TNZTP	26,00	25,90	26,00	-0,69%	25,42	26,72	25,92	49.341.551	1.903.424
TOASO	268,25	268,25	268,50	2,98%	259,75	270,00	264,96	2.434.324.621	9.187.586
TRCAS	38,50	38,50	38,58	7,54%	35,40	39,28	38,15	161.077.188	4.221.963
TRGYO	76,05	76,00	76,05	0,86%	74,25	76,15	75,24	139.701.239	1.856.665
TRHOL	279,25	279,25	-	9,94%	260,00	279,25	275,54	205.823.544	746.974
TRILC	23,70	23,68	23,70	4,04%	22,72	23,84	23,44	157.684.359	6.727.953
TSGYO	8,15	8,15	8,16	-5,67%	8,04	9,30	8,41	301.923.029	35.923.060
TSKB	13,98	13,97	13,98	-0,21%	13,73	14,07	13,92	322.100.493	23.146.068
TSPOR	1,27	1,27	1,28	1,60%	1,25	1,29	1,27	733.929.154	578.949.623
TTKOM	51,90	51,90	51,95	-0,19%	50,85	52,30	51,52	1.825.847.986	35.437.035
TTRAK	589,50	589,50	590,00	0,77%	582,00	591,00	587,60	147.876.644	251.663
TUCLK	10,82	10,82	10,86	2,08%	10,63	11,00	10,83	60.464.409	5.581.246
TUKAS	4,10	4,09	4,10	7,05%	3,79	4,19	3,98	2.879.924.942	724.338.351
TUPRS	189,00	188,90	189,00	2,89%	182,40	189,70	185,13	5.095.300.232	27.522.682
TUREX	9,03	9,03	9,04	3,44%	8,66	9,08	8,87	444.706.437	50.139.619
TURGG	32,90	32,90	32,98	-2,89%	31,82	34,70	33,04	94.108.924	2.848.611
TURSG	9,41	9,41	9,42	-0,53%	9,35	9,56	9,45	86.413.745	9.148.516
UFUK	873,00	873,00	874,50	0,00%	856,00	883,00	868,62	11.477.089	13.213
ULAS	26,80	26,78	26,80	0,98%	26,30	26,96	26,70	9.350.062	350.222
ULKER	109,00	108,90	109,00	0,00%	107,00	109,40	108,31	681.878.609	6.295.427
ULUFA	4,14	4,13	4,14	0,24%	4,06	4,17	4,11	95.587.003	23.247.609
ULUSE	212,10	212,00	212,10	1,78%	206,30	214,80	210,46	53.401.920	253.736
ULUUN	7,68	7,67	7,68	1,99%	7,49	7,75	7,63	46.950.133	6.151.281
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,08	15,08	15,09	2,72%	14,68	15,12	14,87	39.177.710	2.635.397
USAK	4,00	4,00	4,01	3,90%	3,90	4,14	4,06	637.347.918	157.166.683
VAKBN	28,80	28,80	28,82	1,12%	28,22	28,80	28,62	436.353.873	15.245.287
VAKFN	1,89	1,88	1,89	3,28%	1,83	1,90	1,87	220.624.019	118.248.576
VAKKO	61,90	61,90	61,95	1,48%	60,35	61,90	61,25	31.297.642	511.007
VANGD	40,78	40,78	40,80	-0,92%	40,40	42,20	40,91	8.388.891	205.060
VBTYZ	22,40	22,36	22,40	1,63%	21,84	22,46	22,15	36.788.417	1.661.124
VERTU	49,60	-	49,60	-9,98%	49,60	51,25	49,91	69.661.082	1.395.774
VERUS	462,75	-	462,75	-9,97%	462,75	462,75	462,75	10.728.859	23.185
VESBE	11,70	11,70	11,72	0,86%	11,45	11,78	11,64	83.605.129	7.185.582
VESTL	39,86	39,86	39,88	2,21%	38,66	39,86	39,27	265.706.533	6.766.759
VKFYO	23,00	22,88	23,00	0,09%	22,04	23,40	22,76	6.955.949	305.695
VKGYO	2,52	2,51	2,52	1,61%	2,46	2,52	2,50	105.506.086	42.182.595
VKING	28,78	28,78	28,88	3,23%	27,90	29,40	28,86	31.393.387	1.087.684
VRGYO	3,52	3,51	3,52	3,53%	3,39	3,55	3,48	172.800.077	49.672.361
VSNMD	208,90	208,90	209,00	3,42%	199,50	215,90	207,42	2.729.142.614	13.157.405
YAPRK	298,00	297,25	298,00	2,05%	290,75	300,00	296,01	60.450.623	204.220
YATAS	36,34	36,34	36,36	1,34%	35,04	36,74	36,01	82.303.962	2.285.848
YAYLA	37,00	36,98	37,00	-1,39%	36,52	37,86	37,09	30.637.195	826.102
YBTAS	29,62	-	29,62	-9,97%	29,62	30,96	29,99	21.166.546	705.755
YEOTK	37,04	37,04	37,06	3,64%	35,94	37,36	36,58	282.658.526	7.727.518
YESIL	2,64	2,63	2,64	2,33%	2,59	2,74	2,68	219.573.386	81.981.069
YGGYO	101,80	101,80	102,50	0,39%	100,70	103,20	101,43	9.658.218	95.224
YGYO	8,36	8,36	8,37	5,42%	8,05	8,36	8,25	8.648.883	1.048.690
YIGIT	27,60	27,58	27,60	3,68%	26,60	27,78	27,27	88.428.182	3.242.491
YKBNK	34,04	34,04	34,06	3,09%	32,74	34,10	33,35	8.770.934.811	263.035.946
YKSLN	6,23	6,22	6,23	2,98%	6,03	6,39	6,17	89.207.994	14.468.450
YONGA	73,95	73,95	74,00	-1,40%	73,95	75,00	74,34	2.210.408	29.735
YUNSA	8,31	8,31	8,32	1,59%	8,18	8,58	8,35	151.487.407	18.141.458
YYAPI	1,93	1,92	1,93	0,52%	1,92	2,04	1,98	735.551.447	371.254.503
YYLGD	10,90	10,89	10,90	2,54%	10,66	11,05	10,87	142.120.551	13.070.305
ZEDUR	9,10	9,10	9,11	2,36%	8,93	9,43	9,15	29.036.845	3.172.989
ZOREN	3,74	3,74	3,75	3,60%	3,61	3,76	3,69	416.479.734	112.896.207
ZRGYO	24,22	24,18	24,22	0,92%	24,12	24,80	24,41	43.374.765	1.776.629

Midas’ın Kulakları

Tümünü Gör

Eyl 16, 2025 • 2 saat once

Saray Matbaacılık (SAMAT) %207,10 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Eyl 16, 2025 • 3 saat once

Midas ile gün sonu: GOOGL, LRCX, BA, YEOTK, MIATK, DOFRB

Eyl 16, 2025 • 4 saat once

Bitwise, Avalanche ETF’i için başvuruda bulundu

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