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	138.082.565	11.328.730
A1YEN	30,70	30,66	30,70	0,20%	30,54	31,48	31,05	44.851.631	1.444.530
ACSEL	105,90	105,90	106,00	-0,38%	105,10	107,50	106,14	23.704.188	223.333
ADEL	30,00	29,98	30,00	1,35%	29,66	30,52	30,17	29.989.616	994.065
ADESE	2,55	2,55	2,56	6,25%	2,35	2,57	2,49	904.281.457	363.228.391
ADGYO	48,36	48,30	48,36	6,66%	44,08	49,10	47,01	63.857.865	1.358.432
AEFES	14,48	14,48	14,50	1,76%	14,26	14,71	14,54	1.166.531.077	80.220.631
AFYON	13,05	13,05	13,06	1,08%	12,92	13,16	13,06	42.206.389	3.231.306
AGESA	214,60	214,60	215,00	1,23%	212,60	216,50	214,61	55.911.174	260.531
AGHOL	26,54	26,54	26,58	0,23%	26,30	26,96	26,67	162.975.675	6.109.877
AGROT	7,62	7,62	-	9,96%	6,97	7,62	7,39	192.312.455	26.030.956
AGYO	7,54	7,53	7,54	0,67%	7,48	7,57	7,52	3.646.749	484.957
AHGAZ	26,86	26,84	26,86	3,95%	25,84	26,88	26,50	43.852.163	1.655.074
AHSGY	54,45	54,45	54,80	2,25%	52,90	56,05	54,52	27.455.315	503.558
AKBNK	58,35	58,30	58,35	0,09%	58,10	59,30	58,61	6.341.135.893	108.194.045
AKCNS	126,50	126,40	126,50	-0,32%	125,90	128,60	127,15	62.540.962	491.871
AKENR	11,05	11,05	-	9,95%	10,05	11,05	10,75	236.634.448	22.012.177
AKFGY	2,73	2,72	2,73	3,02%	2,67	2,76	2,73	77.234.367	28.255.940
AKFIS	22,76	22,74	22,76	2,52%	22,16	23,10	22,68	84.762.629	3.737.272
AKFYE	17,29	17,26	17,29	1,83%	17,03	17,35	17,24	41.994.577	2.436.539
AKGRT	6,95	6,92	6,95	3,12%	6,76	7,00	6,91	85.383.394	12.358.608
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	111.470.776	10.259.061
AKSEN	51,00	51,00	51,05	1,19%	50,20	52,40	51,26	647.092.419	12.624.594
AKSGY	7,55	7,55	7,56	0,40%	7,48	7,62	7,56	17.179.985	2.271.346
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	7.462.090	2.425.998
ALARK	88,25	88,25	88,30	0,51%	87,65	89,70	88,79	636.355.080	7.166.984
ALBRK	7,54	7,54	7,55	0,53%	7,49	7,63	7,55	137.619.438	18.234.833
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	110,81	90.341.614	815.253
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	30,37	137.791.252	4.537.388
ALKA	10,45	10,45	10,46	0,19%	10,27	11,25	10,65	112.795.178	10.589.080
ALKIM	16,08	16,08	16,14	-0,19%	15,86	16,48	16,15	62.215.803	3.851.519
ALKLC	74,15	74,15	-	9,93%	67,65	74,15	73,39	323.663.620	4.410.464
ALTINS1	73,30	73,29	73,30	-0,19%	72,50	73,67	73,22	2.154.016.470	29.417.710
ALTNY	65,00	64,95	65,00	4,00%	62,90	65,30	64,56	296.660.320	4.595.014
ALVES	26,36	26,36	26,38	1,38%	26,00	26,62	26,35	116.620.877	4.425.245
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	66.438.482	680.147
ANSGR	22,42	22,40	22,42	2,28%	22,02	22,44	22,25	92.421.746	4.153.938
ARASE	59,65	59,50	59,65	4,93%	56,95	59,90	58,88	39.176.084	665.397
ARCLK	105,90	105,90	106,00	1,63%	104,60	106,80	105,88	219.373.749	2.071.976
ARDYZ	28,54	28,54	28,56	7,62%	26,84	28,54	27,93	187.542.123	6.714.515
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	36,83	75.435.605	2.048.385
ARSAN	3,05	3,05	3,06	3,39%	2,96	3,06	3,01	37.072.900	12.300.563
ARTMS	41,32	41,30	41,32	2,79%	40,52	44,22	42,98	188.460.387	4.384.873
ARZUM	2,82	2,82	2,83	1,81%	2,77	2,89	2,85	25.895.195	9.091.612
ASELS	188,30	188,30	188,40	6,99%	178,00	189,20	184,84	8.443.778.838	45.680.469
ASGYO	11,36	11,36	11,38	3,27%	11,05	11,44	11,30	27.520.143	2.435.267
ASTOR	92,30	92,30	92,35	2,21%	90,15	93,20	91,79	1.718.383.726	18.720.592
ASUZU	54,65	54,55	54,65	2,53%	53,50	54,90	54,51	21.850.840	400.839
ATAGY	14,00	14,00	14,07	1,45%	13,80	14,25	14,05	3.234.559	230.262
ATAKP	51,50	51,25	51,50	3,75%	49,68	51,85	51,18	11.562.340	225.936
ATATP	160,40	160,40	-	9,94%	146,30	160,40	155,17	296.146.762	1.908.517
ATEKS	75,45	75,45	76,00	2,79%	74,00	75,45	75,25	546.511	7.263
ATLAS	6,05	6,05	6,10	1,17%	5,94	6,13	6,02	4.622.007	768.376
ATSYH	80,00	78,20	80,00	-1,23%	80,00	81,00	80,96	3.616.954	44.675
AVGYO	11,55	11,55	11,58	2,39%	11,30	11,89	11,55	18.156.301	1.571.470
AVHOL	41,26	41,26	41,60	1,18%	40,78	41,92	41,33	39.827.467	963.582
AVOD	4,04	4,03	4,04	1,00%	3,91	4,07	4,02	11.344.482	2.825.447
AVPGY	53,70	53,70	53,85	-0,37%	53,50	54,80	54,10	72.140.570	1.333.557
AVTUR	15,65	15,56	15,65	0,77%	14,99	15,71	15,31	22.454.070	1.467.132
AYCES	420,75	420,25	420,75	1,57%	416,00	422,00	419,80	7.819.215	18.626
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	15,55	15,90	2,84%	15,55	16,03	16,00	1.058.944	66.195
AYGAZ	209,20	209,20	209,60	1,80%	205,30	214,40	210,37	140.446.814	667.625
AZTEK	45,50	45,38	45,50	3,60%	44,10	45,72	45,19	25.819.185	571.292
BAGFS	29,16	29,16	29,24	2,03%	28,56	29,50	29,14	35.591.446	1.221.574
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	82,25	82,30	3,26%	79,70	82,30	80,91	6.910.732	85.417
BALSU	18,22	18,22	18,28	-1,25%	18,15	19,07	18,51	155.273.475	8.389.137
BANVT	173,00	173,00	173,10	0,46%	172,50	175,60	173,97	36.692.137	210.914
BARMA	23,34	23,34	-	9,99%	21,38	23,34	22,99	205.045.035	8.920.396
BASCM	15,43	15,20	15,43	5,76%	14,97	15,90	15,83	2.292.054	144.798
BASGZ	43,08	43,08	43,18	2,57%	42,06	44,00	43,15	56.963.035	1.320.121
BAYRK	21,68	21,68	21,70	-2,52%	21,46	22,94	22,14	153.264.587	6.921.124
BEGYO	5,22	5,22	5,25	2,15%	5,12	5,35	5,24	70.996.276	13.549.342
BERA	17,25	17,24	17,25	4,48%	16,61	17,45	17,16	184.282.321	10.739.420
BESLR	12,85	12,83	12,85	1,02%	12,78	12,95	12,85	43.200.624	3.363.055
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	28.930.872	180.459
BIENY	29,68	29,66	29,68	0,27%	29,02	30,02	29,62	133.155.422	4.495.363
BIGCH	50,95	50,85	50,95	3,98%	49,06	53,50	51,65	36.123.694	699.447
BIGEN	10,14	10,13	10,14	1,60%	10,00	10,21	10,14	54.565.332	5.379.979
BIGTK	320,00	320,00	320,75	4,49%	307,75	327,75	319,34	60.882.585	190.651
BIMAS	540,00	539,50	540,00	-0,83%	532,50	548,50	540,43	3.359.179.924	6.215.752
BINBN	189,20	189,20	-	10,00%	171,50	189,20	182,70	254.127.597	1.390.996
BINHO	11,36	11,35	11,36	3,84%	11,00	11,58	11,33	660.788.859	58.346.074
BIOEN	20,44	20,40	20,44	3,44%	19,76	20,50	20,15	49.128.041	2.438.758
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	90.541.772	49.387.305
BLCYT	30,90	30,90	-	9,96%	28,10	30,90	29,75	90.801.300	3.052.425
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	67.552.786	3.305.948
BMSTL	106,70	106,70	-	10,00%	97,60	106,70	102,49	611.208.115	5.963.614
BNTAS	6,54	6,53	6,54	2,83%	6,41	6,61	6,53	20.987.972	3.216.615
BOBET	18,91	18,91	18,93	1,61%	18,69	19,02	18,93	42.348.061	2.237.159
BORLS	11,66	-	11,66	-9,96%	11,66	13,65	11,86	1.760.614.332	148.466.581
BORSK	23,98	23,96	23,98	-0,33%	23,84	24,48	24,15	64.183.638	2.657.700
BOSSA	6,97	6,97	6,98	2,35%	6,85	7,09	6,98	27.428.573	3.929.551
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	3.925.184	525.398
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	86,70	2,30%	84,35	88,30	86,70	93.083.222	1.073.631
BRLSM	13,61	13,59	13,61	3,11%	13,29	13,75	13,62	26.417.503	1.939.669
BRMEN	21,68	21,66	21,68	8,62%	21,66	21,68	21,66	3.548.712	163.811
BRSAN	480,50	480,00	480,50	1,26%	470,00	486,50	478,88	847.942.416	1.770.664
BRYAT	2.347,00	2.346,00	2.347,00	1,73%	2.295,00	2.379,00	2.343,37	213.290.799	91.019
BSOKE	15,37	15,37	15,38	2,40%	15,05	15,50	15,30	67.885.368	4.437.635
BTCIM	4,17	4,17	4,18	1,71%	4,11	4,24	4,18	377.923.133	90.491.793
BUCIM	6,31	6,30	6,31	0,32%	6,28	6,36	6,32	40.976.114	6.485.329
BULGS	46,66	46,66	-	10,00%	42,62	46,66	45,48	638.511.921	14.039.868
BURCE	35,24	35,24	35,28	8,43%	31,26	35,70	34,48	27.431.303	795.658
BURVA	254,50	254,25	254,50	2,66%	237,10	254,50	249,03	13.707.486	55.043
BVSAN	108,40	108,40	108,50	1,78%	106,80	110,30	108,73	99.538.880	915.509
BYDNR	23,42	23,42	23,44	3,45%	22,52	23,50	23,12	6.307.078	272.853
CANTE	2,28	2,27	2,28	-4,20%	2,28	2,48	2,40	2.161.370.076	899.293.413
CASA	89,95	89,95	90,00	3,57%	88,00	89,95	89,08	2.044.664	22.952
CATES	32,90	32,90	33,00	2,56%	32,10	33,30	32,97	14.959.057	453.742
CCOLA	54,35	54,35	54,40	0,83%	54,00	55,15	54,55	330.473.048	6.058.358
CELHA	8,83	8,82	8,83	3,88%	8,57	8,98	8,82	19.042.237	2.159.683
CEMAS	5,45	5,45	5,46	0,37%	5,43	5,66	5,52	261.180.879	47.319.983
CEMTS	10,52	10,52	10,53	3,65%	10,19	10,52	10,37	48.694.045	4.695.859
CEMZY	35,02	35,02	35,08	-0,68%	34,78	37,62	35,83	124.866.324	3.485.071
CEOEM	25,20	25,20	25,22	1,94%	24,82	25,60	25,23	23.488.019	930.810
CGCAM	34,50	34,46	34,50	0,29%	34,16	35,22	34,66	103.985.391	3.000.594
CIMSA	43,72	43,72	43,74	0,28%	43,40	44,48	43,86	535.744.152	12.214.706
CLEBI	1.685,00	1.682,00	1.685,00	6,38%	1.589,00	1.706,00	1.662,89	255.122.317	153.421
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	18.876.909	5.817.234
COSMO	171,20	168,50	171,20	3,32%	165,90	181,00	172,95	22.423.677	129.658
CRDFA	38,78	38,78	38,88	-4,10%	38,36	40,40	38,90	43.699.260	1.123.363
CRFSA	120,00	119,00	120,00	-0,83%	118,60	123,00	120,55	70.738.455	586.820
CUSAN	22,24	22,18	22,24	2,96%	21,80	22,42	22,15	8.904.380	401.977
CVKMD	17,81	17,81	17,82	-5,47%	17,81	19,24	18,45	1.282.892.167	70.164.225
CWENE	24,26	24,24	24,26	3,23%	24,04	24,96	24,45	292.940.120	11.980.069
DAGI	7,73	7,72	7,73	4,46%	7,41	7,81	7,62	47.694.831	6.259.579
DAPGM	11,90	11,89	11,90	-0,83%	11,76	12,38	12,02	454.864.604	37.857.247
DARDL	2,32	2,31	2,32	3,11%	2,26	2,42	2,35	153.816.969	65.442.514
DCTTR	28,86	28,86	28,88	2,92%	28,18	29,42	28,95	60.063.918	2.075.128
DENGE	4,00	4,00	4,01	2,04%	3,97	4,25	4,12	240.823.142	58.503.370
DERHL	14,88	14,87	14,88	4,57%	14,26	15,09	14,76	139.032.195	9.422.435
DERIM	36,50	36,48	36,50	1,61%	35,98	36,96	36,45	14.881.444	408.262
DESA	13,53	13,53	13,54	-0,07%	13,16	13,96	13,65	23.154.911	1.696.247
DESPC	48,82	48,82	49,10	2,48%	47,70	49,42	48,76	22.224.900	455.845
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	74,47	38.916.454	522.595
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	6.271.804	1.084.508
DIRIT	24,26	24,06	24,26	-2,18%	24,26	25,30	24,68	1.333.624	54.036
DITAS	38,36	38,26	38,36	3,28%	35,50	38,50	37,74	65.801.306	1.743.380
DMLKTG	5,89	5,89	5,90	0,51%	5,86	5,91	5,89	79.493.648	13.499.790
DMRGD	22,88	22,88	22,96	0,26%	22,78	23,72	23,16	108.008.318	4.663.988
DMSAS	10,09	10,08	10,09	0,80%	10,00	10,15	10,09	19.711.295	1.953.632
DNISI	21,22	21,22	21,24	1,05%	20,98	21,50	21,23	16.549.759	779.514
DOAS	183,60	183,60	183,90	1,83%	181,10	186,20	184,43	485.476.849	2.632.269
DOCO	8.820,00	8.817,50	8.820,00	-2,86%	8.815,00	9.125,00	8.917,34	63.669.788	7.140
DOFER	54,70	54,70	55,65	1,20%	54,00	56,70	55,53	43.259.077	779.060
DOFRB	92,15	92,15	92,25	1,26%	90,50	95,50	93,25	1.125.464.499	12.069.987
DOGUB	56,00	55,95	56,00	-6,51%	55,00	62,00	58,25	53.711.609	922.019
DOHOL	17,10	17,09	17,10	0,23%	17,08	17,57	17,34	287.134.010	16.559.420
DOKTA	22,44	22,44	22,46	2,47%	22,00	22,86	22,51	3.145.177	139.702
DSTKF	751,00	750,50	751,00	0,20%	750,00	768,00	756,34	866.582.349	1.145.758
DUNYH	115,00	115,00	115,10	5,99%	106,70	119,00	112,61	64.561.621	573.323
DURDO	3,93	3,93	-	9,78%	3,57	3,93	3,79	25.256.596	6.663.993
DURKN	14,55	14,54	14,55	1,82%	14,29	14,67	14,54	14.212.400	977.433
DYOBY	14,18	14,17	14,18	7,26%	13,25	14,24	13,88	39.172.574	2.822.816
DZGYO	7,33	7,32	7,33	3,24%	7,24	7,49	7,36	44.219.849	6.010.257
EBEBK	54,45	54,35	54,45	1,78%	53,15	55,25	54,45	36.751.134	674.990
ECILC	97,90	97,85	97,90	7,35%	91,70	98,00	95,42	952.567.990	9.983.003
ECOGR	29,60	29,60	-	9,96%	29,08	29,60	29,52	370.146.239	12.537.171
ECZYT	357,50	357,50	358,00	3,17%	346,00	365,50	358,35	345.628.564	964.495
EDATA	5,30	5,27	5,30	2,91%	5,13	5,32	5,23	28.073.511	5.366.180
EDIP	33,30	33,26	33,30	4,13%	32,00	33,98	33,08	52.200.824	1.578.199
EFOR	137,00	136,80	137,00	0,00%	133,20	139,40	136,45	350.203.023	2.566.507
EGEEN	7.647,50	7.647,50	7.650,00	-0,87%	7.640,00	7.760,00	7.688,23	102.891.623	13.383
EGEGY	26,00	25,96	26,00	3,42%	24,86	26,62	25,71	57.743.625	2.245.605
EGEPO	8,07	8,07	8,08	6,46%	7,53	8,07	7,89	63.132.189	8.002.107
EGGUB	101,60	101,60	101,70	0,69%	100,40	104,00	102,18	59.527.334	582.589
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	12.694.740	3.921.363
EKGYO	19,20	19,20	19,24	3,28%	18,64	19,70	19,20	5.588.908.688	291.156.789
EKIZ	83,50	83,50	84,85	1,03%	82,65	83,50	82,96	1.326.401	15.988
EKOS	27,64	27,64	27,68	6,23%	26,14	28,20	27,45	127.801.853	4.655.544
EKSUN	5,77	5,77	5,78	4,15%	5,55	5,80	5,72	13.805.318	2.412.997
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	719.698.885	12.120.448
EMNIS	185,00	184,60	185,00	0,38%	184,30	185,50	185,22	1.135.415	6.130
ENDAE	14,70	14,70	14,73	4,55%	14,11	14,83	14,64	25.829.567	1.763.873
ENERY	9,75	9,74	9,75	2,63%	9,47	9,88	9,72	219.887.103	22.618.081
ENJSA	76,15	76,05	76,15	0,20%	74,90	77,10	75,70	267.309.740	3.531.275
ENKAI	73,80	73,80	73,90	-0,27%	73,55	75,50	74,56	846.122.779	11.348.196
ENSRI	112,20	112,20	112,70	2,94%	108,60	115,90	112,90	47.329.278	419.217
ENTRA	10,91	10,90	10,91	5,11%	10,38	11,01	10,75	131.713.544	12.255.604
EPLAS	5,75	5,75	5,79	2,13%	5,70	6,14	5,94	98.696.629	16.610.440
ERBOS	189,10	189,10	189,20	0,91%	186,30	189,80	188,18	19.265.373	102.375
ERCB	70,45	70,45	70,60	2,92%	69,55	70,95	70,34	13.721.693	195.090
EREGL	24,00	24,00	24,02	0,42%	23,88	24,30	24,08	4.441.197.505	184.435.146
ERSU	19,26	19,26	-	9,99%	17,51	19,26	18,65	14.751.767	791.186
ESCAR	19,97	19,96	19,97	4,66%	18,81	20,06	19,68	84.025.466	4.269.938
ESCOM	3,27	3,27	3,28	3,48%	3,17	3,31	3,24	78.850.094	24.342.930
ESEN	8,05	8,04	8,05	3,34%	7,54	8,18	7,87	482.274.978	61.255.815
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	17.040.130	605.076
EUHOL	11,49	11,49	11,53	-1,79%	11,49	11,80	11,72	9.869.978	842.042
EUKYO	15,69	15,69	15,70	-0,63%	15,41	16,72	15,76	5.481.741	347.827
EUPWR	28,70	28,70	28,80	5,13%	27,50	29,48	28,58	323.446.988	11.317.878
EUREN	7,49	7,48	7,49	3,45%	7,34	7,85	7,52	959.326.256	127.658.281
EUYO	13,38	13,38	13,49	0,00%	13,26	13,85	13,52	3.242.874	239.862
EYGYO	4,56	4,56	4,57	3,17%	4,39	4,58	4,46	93.332.990	20.950.123
FADE	13,84	13,84	13,87	2,44%	13,45	14,00	13,81	13.997.201	1.013.696
FENER	11,63	11,62	11,63	3,93%	11,18	11,83	11,57	411.037.347	35.539.372
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	124.673.191	43.152.071
FORMT	3,67	3,67	3,68	0,00%	3,67	3,75	3,70	163.697.068	44.262.546
FORTE	78,65	78,50	78,65	1,81%	78,00	80,90	79,39	128.557.751	1.619.251
FRIGO	12,62	12,61	12,62	2,77%	12,27	12,62	12,45	101.790.291	8.174.783
FROTO	94,60	94,50	94,60	-0,11%	93,75	95,80	94,71	1.247.370.095	13.170.438
FZLGY	12,93	12,93	12,94	1,02%	12,75	13,00	12,89	31.226.410	2.423.480
GARAN	128,00	128,00	128,10	-0,93%	127,20	130,60	128,71	5.077.903.351	39.451.141
GARFA	25,26	25,24	25,26	1,04%	24,94	25,72	25,22	10.937.720	433.713
GEDIK	6,83	6,83	6,84	1,49%	6,75	6,89	6,83	64.285.484	9.407.330
GEDZA	27,66	27,66	27,76	4,06%	26,62	28,10	27,57	20.182.893	731.948
GENIL	185,80	185,70	185,80	0,38%	183,00	188,20	185,89	129.336.285	695.775
GENTS	10,72	10,71	10,72	5,41%	10,25	11,18	10,83	367.944.127	33.972.503
GEREL	18,31	18,31	-	9,97%	16,82	18,31	17,91	118.343.842	6.606.237
GESAN	47,02	47,00	47,02	7,25%	44,02	48,22	46,59	615.961.366	13.220.501
GIPTA	65,35	65,35	-	9,92%	60,90	65,35	63,47	158.791.065	2.501.919
GLBMD	12,20	12,06	12,20	2,69%	11,88	12,32	12,10	2.377.729	196.475
GLCVY	73,80	73,80	73,85	3,29%	72,05	74,00	73,17	43.837.495	599.090
GLRMK	172,10	172,00	172,10	1,77%	170,50	174,80	173,06	193.365.386	1.117.345
GLRYH	4,57	4,56	4,57	6,53%	4,31	4,57	4,46	47.245.524	10.603.916
GLYHO	11,46	11,43	11,46	1,60%	11,18	11,52	11,38	139.287.823	12.241.700
GMTAS	45,38	45,38	45,50	2,90%	44,20	46,36	45,24	87.633.959	1.937.170
GOKNR	21,06	21,06	21,08	1,64%	20,80	21,26	21,04	62.811.859	2.985.371
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	22,06	22,08	0,64%	22,00	22,48	22,27	27.525.006	1.236.123
GRNYO	13,99	13,98	13,99	1,52%	13,16	14,90	13,78	7.080.823	513.865
GRSEL	330,00	330,00	330,50	3,29%	320,75	333,00	329,14	189.372.252	575.353
GRTHO	346,75	346,75	-	9,99%	316,25	346,75	336,02	189.188.743	563.023
GSDDE	9,68	9,68	9,69	2,33%	9,49	9,81	9,64	15.448.203	1.603.061
GSDHO	4,54	4,54	4,55	4,37%	4,38	4,60	4,49	63.049.540	14.048.584
GSRAY	1,39	1,38	1,39	1,46%	1,37	1,40	1,38	499.047.486	360.860.655
GUBRF	328,00	327,50	328,00	4,38%	315,25	334,00	326,22	1.301.715.981	3.990.947
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	63.648.652	2.669.789
GZNMI	138,90	-	138,90	-9,98%	138,90	138,90	138,90	2.538.259	18.274
HALKB	28,96	28,96	28,98	7,10%	27,42	29,42	28,44	2.618.908.129	92.075.510
HATEK	20,78	20,78	20,80	5,54%	19,77	21,46	20,86	254.763.002	12.213.581
HATSN	42,22	42,02	42,22	3,23%	40,96	42,50	41,96	34.950.537	832.935
HDFGS	3,50	3,49	3,50	4,17%	3,26	3,66	3,50	175.385.263	50.164.551
HEDEF	52,80	52,75	52,80	-3,74%	52,80	60,30	57,05	655.254.433	11.486.565
HEKTS	3,27	3,27	3,28	1,24%	3,24	3,32	3,28	336.706.976	102.626.955
HKTM	12,70	12,70	12,71	2,25%	12,44	12,92	12,67	43.091.544	3.400.347
HLGYO	3,96	3,96	3,97	2,06%	3,89	3,99	3,94	166.357.528	42.223.120
HOROZ	60,25	60,05	60,25	0,33%	59,60	61,35	60,38	54.979.957	910.557
HRKET	67,60	67,60	67,65	2,66%	65,95	68,25	67,50	47.411.290	702.399
HTTBT	48,90	48,90	48,92	4,80%	46,78	50,20	48,69	67.094.981	1.378.108
HUBVC	3,00	2,99	3,00	0,67%	2,93	3,09	2,99	21.493.704	7.179.485
HUNER	3,58	3,58	3,60	3,47%	3,48	3,62	3,58	50.040.275	13.979.989
HURGZ	5,99	5,99	-	9,91%	5,50	5,99	5,91	19.420.892	3.287.371
ICBCT	13,79	13,79	13,85	2,68%	13,45	14,01	13,80	28.144.991	2.039.732
ICUGS	3,00	3,00	3,01	1,01%	2,98	3,05	3,02	42.461.491	14.076.235
IDGYO	3,30	3,25	3,30	5,77%	3,09	3,35	3,24	5.245.549	1.617.824
IEYHO	50,70	50,65	50,70	1,20%	50,25	52,25	51,13	1.154.425.608	22.577.749
IHAAS	39,88	39,88	39,90	-0,05%	39,88	41,80	40,88	22.874.706	559.565
IHEVA	2,50	2,46	2,50	1,63%	2,41	2,55	2,48	5.911.298	2.381.193
IHGZT	1,94	1,94	1,95	6,01%	1,84	1,96	1,92	160.566.439	83.629.469
IHLAS	3,32	3,31	3,33	2,47%	3,27	3,40	3,35	457.577.425	136.718.583
IHLGM	2,73	2,73	2,74	1,49%	2,71	2,77	2,75	90.589.807	32.975.495
IHYAY	2,34	2,34	2,35	3,54%	2,26	2,38	2,34	27.986.943	11.977.107
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	47.238.216	6.276.625
INFO	4,05	4,05	4,07	4,92%	3,89	4,16	4,07	162.523.326	39.955.265
INGRM	414,75	412,75	414,75	1,78%	407,50	418,50	413,24	11.025.155	26.680
INTEK	299,00	298,75	299,00	-0,66%	299,00	301,00	299,56	4.641.118	15.493
INTEM	277,75	277,75	279,00	5,81%	262,50	283,50	275,42	48.053.841	174.474
INVEO	10,14	10,14	10,15	2,22%	9,95	10,27	10,12	114.644.909	11.333.456
INVES	211,90	211,90	212,30	-5,36%	207,90	223,40	214,07	117.290.841	547.915
IPEKE	77,60	77,60	77,75	2,71%	73,25	79,80	77,51	850.175.926	10.968.250
ISATR	4.950.000,00	-	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	6.589.113.685	535.763.609
ISDMR	35,54	35,52	35,54	0,97%	35,24	36,26	35,81	99.639.219	2.782.573
ISFIN	19,16	19,16	19,20	0,42%	19,08	19,40	19,25	18.402.052	955.786
ISGSY	79,80	79,75	79,80	0,69%	77,05	81,45	79,99	220.358.313	2.755.005
ISGYO	20,42	20,42	20,44	0,00%	19,93	20,50	20,09	178.306.175	8.875.837
ISKPL	9,22	9,22	9,28	2,90%	9,00	9,30	9,18	27.197.663	2.961.549
ISKUR	4.000.000,00	-	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	256.642.501	6.369.650
ISSEN	7,76	7,75	7,76	2,37%	7,54	7,84	7,73	6.380.109	824.945
ISYAT	8,10	8,09	8,10	1,25%	8,02	8,20	8,11	6.946.832	856.869
IZENR	8,93	8,92	8,93	0,90%	8,77	9,30	8,97	241.613.511	26.924.197
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	22.416.548	333.318
IZMDC	6,13	6,13	6,14	2,17%	6,04	6,18	6,12	29.656.439	4.849.772
JANTS	19,51	19,51	19,52	1,99%	19,15	19,70	19,51	46.459.114	2.381.689
KAPLM	362,00	362,00	363,25	-7,18%	353,50	390,50	364,90	148.061.955	405.757
KAREL	10,10	10,06	10,10	1,41%	9,90	10,16	10,03	91.793.996	9.150.145
KARSN	9,50	9,50	9,51	1,28%	9,44	9,61	9,52	126.785.713	13.311.842
KARTN	81,70	81,70	81,90	1,49%	80,60	82,50	81,82	17.592.189	215.008
KATMR	3,49	3,49	3,50	0,58%	3,46	3,63	3,56	678.458.210	190.722.456
KAYSE	17,53	17,53	17,56	1,92%	17,28	17,65	17,52	31.884.987	1.820.381
KBORU	14,16	14,15	14,16	4,12%	13,70	14,28	14,03	107.300.386	7.648.768
KCAER	11,35	11,35	11,36	-0,61%	11,34	11,64	11,48	146.637.557	12.776.450
KCHOL	167,80	167,80	167,90	2,32%	163,60	168,40	166,60	5.226.661.083	31.373.072
KENT	760,00	759,50	764,00	4,76%	714,50	789,50	783,37	5.520.438	7.047
KERVN	2,32	2,32	2,33	-1,28%	2,29	2,33	2,31	805.703	348.517
KFEIN	9,32	9,30	9,32	1,75%	9,20	9,39	9,29	38.009.194	4.091.748
KGYO	6,13	-	6,13	-9,99%	6,13	6,81	6,26	130.998.959	20.936.103
KIMMR	14,94	14,93	14,94	0,13%	14,17	15,09	14,80	22.410.594	1.513.880
KLGYO	6,50	6,50	6,51	1,88%	6,42	6,72	6,56	106.846.018	16.287.998
KLKIM	31,60	31,60	31,66	1,15%	31,38	32,02	31,71	40.313.655	1.271.315
KLMSN	32,04	32,04	32,06	8,10%	30,00	32,04	31,28	19.627.406	627.500
KLNMA	11,90	11,89	11,90	0,93%	11,90	12,00	11,95	1.767.580	147.926
KLRHO	135,40	135,30	135,40	3,12%	131,20	137,20	134,86	321.027.940	2.380.525
KLSER	28,54	28,54	28,76	1,49%	28,42	28,98	28,69	28.911.409	1.007.880
KLSYN	5,47	5,47	5,49	-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	69.511.801	1.199.781
KMPUR	15,99	15,99	16,00	2,11%	15,70	16,20	15,98	23.848.139	1.492.094
KNFRT	12,15	12,15	12,25	4,11%	11,76	12,41	12,20	24.373.164	1.997.946
KOCMT	2,97	2,96	2,97	6,83%	2,82	3,03	2,97	189.318.547	63.710.824
KONKA	14,65	14,65	14,67	2,73%	14,33	14,79	14,62	44.820.814	3.066.012
KONTR	27,44	27,44	27,46	3,39%	26,74	27,88	27,47	674.151.084	24.539.454
KONYA	4.965,00	4.965,00	4.967,50	0,40%	4.952,50	5.020,00	4.983,88	40.409.300	8.108
KOPOL	6,22	6,22	6,23	4,71%	5,98	6,36	6,21	62.908.042	10.128.873
KORDS	51,65	51,65	51,70	1,97%	50,85	52,05	51,53	25.606.528	496.952
KOTON	15,42	15,42	15,49	1,85%	15,25	15,60	15,46	28.694.887	1.856.218
KOZAA	98,40	98,40	98,50	1,60%	94,65	100,20	98,22	1.503.961.912	15.312.865
KOZAL	35,68	35,68	35,70	5,69%	32,72	36,00	34,56	11.225.007.381	324.824.456
KRDMA	24,94	24,94	24,96	1,46%	24,72	25,88	25,19	88.613.835	3.517.742
KRDMB	21,80	21,80	21,82	1,40%	21,66	22,08	21,91	29.365.544	1.340.237
KRDMD	24,22	24,22	24,24	1,68%	23,90	24,64	24,29	1.674.370.044	68.944.697
KRGYO	3,26	3,25	3,26	1,56%	3,22	3,28	3,26	29.373.979	9.023.790
KRONT	15,76	15,76	15,78	4,03%	15,23	15,76	15,46	13.509.376	873.638
KRPLS	7,95	7,94	7,95	1,79%	7,87	8,01	7,95	8.629.408	1.085.250
KRSTL	11,58	11,58	11,62	1,58%	11,37	11,74	11,52	48.454.929	4.205.792
KRTEK	27,26	27,22	27,26	2,10%	26,04	27,42	26,73	55.888.076	2.091.101
KRVGD	2,62	2,61	2,62	3,97%	2,52	2,64	2,60	19.647.362	7.572.428
KSTUR	3.230,00	3.230,00	3.270,00	0,94%	3.180,00	3.230,00	3.190,89	2.584.620	810
KTLEV	15,17	15,17	15,19	-0,07%	14,79	15,50	15,20	656.036.817	43.155.315
KTSKR	70,00	69,80	70,00	3,40%	67,95	70,00	69,11	27.239.672	394.146
KUTPO	97,20	97,20	97,30	2,48%	95,05	98,40	97,20	46.294.507	476.276
KUVVA	166,00	165,50	166,00	0,61%	165,00	166,00	165,97	18.177.604	109.525
KUYAS	41,20	41,18	41,20	4,83%	35,38	43,22	38,06	1.688.199.554	44.385.535
KZBGY	11,39	11,38	11,39	4,11%	10,55	11,45	11,03	423.212.629	38.362.594
KZGYO	26,14	26,14	26,20	7,13%	24,56	26,84	26,44	161.624.031	6.112.270
LIDER	83,50	83,45	83,50	6,17%	78,65	85,25	82,98	111.905.831	1.348.547
LIDFA	4,61	4,61	4,63	1,99%	4,55	4,72	4,64	74.887.873	16.157.775
LILAK	27,88	27,88	27,90	2,35%	27,36	28,20	27,84	79.083.920	2.840.860
LINK	245,60	245,50	245,60	-0,16%	244,80	255,25	249,71	422.601.503	1.692.388
LKMNH	15,81	15,81	15,83	1,35%	15,61	15,96	15,87	15.886.506	1.001.275
LMKDC	28,84	28,82	28,84	4,04%	27,74	29,02	28,56	110.405.259	3.865.763
LOGO	161,50	161,30	161,50	4,46%	155,00	165,60	161,74	91.607.724	566.379
LRSHO	5,71	5,71	5,72	3,82%	5,54	5,76	5,66	144.648.780	25.552.267
LUKSK	111,40	111,40	111,70	-4,87%	111,40	126,60	117,74	119.167.312	1.012.121
LYDHO	189,00	189,00	189,10	6,42%	178,20	195,30	188,48	467.999.190	2.482.962
LYDYE	13.100,00	13.100,00	13.145,00	1,63%	12.770,00	13.775,00	13.264,45	153.562.508	11.577
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	41,50	41,52	1,77%	40,88	41,84	41,36	16.640.937	402.395
MAGEN	33,40	33,38	33,40	3,66%	32,24	34,30	33,26	202.369.006	6.084.484
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	61.410.557	4.582.885
MANAS	10,53	-	10,53	-9,92%	10,53	11,09	10,62	147.996.521	13.940.673
MARBL	13,72	13,72	13,73	0,51%	13,70	13,99	13,81	34.146.393	2.473.037
MARKA	42,88	42,88	43,00	1,66%	42,18	44,80	43,36	29.355.498	676.985
MARMR	2,98	2,98	2,99	0,34%	2,96	3,15	3,04	405.171.298	133.389.544
MARTI	3,16	3,16	3,17	2,93%	3,09	3,21	3,17	36.383.558	11.483.335
MAVI	39,12	39,00	39,12	2,68%	38,10	39,46	38,91	227.161.164	5.838.536
MEDTR	27,50	27,30	27,50	2,84%	26,82	27,54	27,07	24.428.054	902.335
MEGAP	4,10	4,10	4,14	-0,97%	4,10	4,10	4,10	5.789.266	1.412.016
MEGMT	39,04	39,04	39,06	5,57%	37,02	39,92	38,91	324.072.191	8.327.935
MEKAG	4,22	4,21	4,22	3,18%	4,09	4,30	4,21	32.840.491	7.807.220
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	160.382.237	8.926.399
MERIT	20,24	20,22	20,24	-1,46%	20,20	21,04	20,61	90.199.850	4.376.912
MERKO	14,00	13,99	14,00	1,67%	13,84	14,13	13,99	46.242.411	3.304.570
METRO	5,19	5,18	5,19	0,97%	5,09	5,28	5,18	59.245.900	11.449.498
MGROS	504,00	503,50	504,00	-0,59%	497,75	508,50	502,81	1.400.332.340	2.785.026
MHRGY	4,02	4,02	4,03	-0,25%	4,00	4,20	4,08	52.164.279	12.787.711
MIATK	40,48	40,48	-	10,00%	36,88	40,48	39,57	1.688.220.767	42.662.669
MMCAS	96,00	95,10	96,00	6,08%	94,75	96,85	95,94	11.288.295	117.661
MNDRS	14,79	14,79	14,80	-3,21%	14,72	15,45	15,16	120.206.487	7.931.996
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	37.902.740	5.183.741
MOGAN	8,69	8,68	8,69	3,08%	8,50	8,71	8,62	31.918.249	3.703.809
MOPAS	32,38	32,24	32,38	2,27%	31,92	32,90	32,42	85.849.801	2.648.302
MPARK	311,00	311,00	311,25	0,00%	309,00	316,75	312,53	293.626.169	939.513
MRGYO	2,92	2,92	2,93	2,46%	2,87	3,00	2,95	121.563.442	41.244.943
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	14.518.568	2.478.459
MTRKS	25,34	25,32	25,34	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	1.787.198	216.156
MZHLD	6,26	6,25	6,26	1,13%	6,12	6,39	6,25	1.633.227	261.478
NATEN	8,48	8,47	8,48	1,56%	8,36	8,55	8,48	36.053.059	4.251.334
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	58.378.504	5.256.617
NTHOL	49,50	49,48	49,56	1,56%	48,90	49,76	49,36	115.182.528	2.333.723
NUGYO	9,50	9,49	9,50	2,70%	9,33	9,66	9,52	15.136.930	1.589.565
NUHCM	230,40	230,10	230,40	0,83%	228,50	232,30	230,86	16.207.448	70.205
OBAMS	39,80	39,78	39,80	1,12%	39,44	40,24	39,82	121.797.597	3.058.379
OBASE	37,10	36,90	37,10	3,86%	35,60	37,62	37,00	16.119.157	435.710
ODAS	5,40	5,40	5,41	3,05%	5,28	5,48	5,41	204.840.205	37.885.342
ODINE	248,40	-	248,40	-10,00%	248,40	273,00	251,15	325.366.647	1.295.507
OFSYM	57,70	57,70	57,95	3,31%	56,40	58,50	57,52	28.521.207	495.822
ONCSM	243,40	243,10	243,40	5,00%	231,00	248,90	243,38	452.151.142	1.857.810
ONRYT	65,40	65,35	65,40	1,95%	64,70	66,40	65,64	60.994.882	929.251
ORCAY	3,94	3,93	3,94	1,03%	3,84	3,98	3,91	20.575.049	5.260.433
ORGE	67,50	67,50	67,70	0,45%	67,15	68,30	67,70	39.704.179	586.449
ORMA	177,00	175,40	177,00	1,67%	163,70	178,00	171,00	2.484.505	14.529
OSMEN	9,06	9,06	9,07	3,31%	8,77	9,15	8,99	21.643.136	2.406.534
OSTIM	3,24	3,24	3,26	5,19%	3,08	3,28	3,19	49.353.504	15.465.968
OTKAR	464,00	463,75	464,00	1,25%	455,00	469,75	462,89	169.854.725	366.947
OTTO	430,00	429,25	430,00	-1,38%	426,75	439,75	431,47	15.851.624	36.739
OYAKC	21,60	21,60	21,62	0,28%	21,52	21,96	21,75	577.384.369	26.546.253
OYAYO	58,10	58,00	58,10	3,57%	53,50	61,00	57,60	52.633.236	913.707
OYLUM	10,59	10,51	10,59	1,92%	10,16	10,65	10,50	7.775.112	740.392
OYYAT	41,04	41,00	41,04	2,50%	40,28	42,00	41,26	31.373.516	760.405
OZATD	183,00	182,30	183,00	1,05%	181,10	186,50	183,71	30.626.590	166.708
OZGYO	3,09	3,09	3,10	3,69%	3,01	3,14	3,08	24.746.788	8.032.442
OZKGY	14,88	14,84	14,88	3,12%	14,50	15,08	14,92	58.402.355	3.914.159
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	99.016.816	4.768.219
OZYSR	43,00	43,00	-	9,97%	37,20	43,00	41,91	184.513.165	4.402.502
PAGYO	83,90	83,85	83,90	-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	164.469.301	10.329.800
PARSN	88,85	88,65	88,85	3,98%	85,75	89,20	88,13	16.996.473	192.851
PASEU	140,00	139,90	140,00	-1,41%	136,10	144,60	140,32	836.676.779	5.962.649
PATEK	28,42	28,42	28,44	2,38%	27,94	29,22	28,50	527.830.720	18.519.869
PCILT	23,08	23,08	23,12	1,85%	22,66	23,60	23,28	22.350.431	960.069
PEKGY	12,86	12,85	12,86	1,90%	12,67	12,93	12,75	3.782.959.359	296.733.388
PENGD	8,82	8,82	8,84	2,44%	8,70	8,90	8,82	32.327.677	3.665.510
PENTA	14,07	14,07	14,14	1,96%	13,86	14,36	14,18	42.637.514	3.006.282
PETKM	16,80	16,80	16,81	0,36%	16,66	17,17	16,93	1.277.058.323	75.427.367
PETUN	11,60	11,59	11,60	1,49%	11,40	11,70	11,60	19.646.138	1.694.101
PGSUS	204,00	204,00	204,10	0,00%	203,00	208,30	204,52	3.823.645.686	18.695.692
PINSU	12,78	12,78	12,79	4,24%	12,45	12,92	12,71	55.615.700	4.375.906
PKART	73,70	73,45	73,70	2,79%	72,30	74,45	73,26	11.211.119	153.038
PKENT	250,00	249,90	251,25	-2,53%	250,00	270,00	258,75	91.679.602	354.321
PLTUR	22,22	22,22	22,28	3,83%	21,56	22,46	22,07	51.877.471	2.351.096
PNLSN	40,62	40,46	40,62	4,58%	38,92	41,00	40,11	16.336.680	407.305
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	65.485.281	3.861.177
POLTK	8.580,00	8.580,00	8.582,50	-2,00%	8.480,00	8.890,00	8.716,56	60.719.533	6.966
PRDGS	6,39	6,38	6,39	4,24%	6,16	6,39	6,31	21.743.093	3.447.318
PRKAB	40,20	40,20	-	9,96%	36,56	40,20	39,04	105.113.682	2.692.443
PRKME	16,75	16,74	16,75	4,10%	16,18	16,90	16,55	35.554.704	2.147.927
PRZMA	13,94	13,74	13,94	-1,48%	13,39	14,54	13,90	12.021.640	864.773
PSDTC	145,90	145,90	146,70	0,14%	142,50	150,10	146,95	19.986.676	136.010
PSGYO	2,89	2,89	2,90	-1,70%	2,88	3,02	2,95	629.453.930	213.434.497
QNBFK	54,20	54,20	54,40	0,28%	50,80	54,40	53,15	3.299.596	62.081
QNBTR	495,00	495,00	499,75	0,05%	495,00	508,00	501,07	5.007.705	9.994
QUAGR	4,92	4,92	4,95	-4,28%	4,91	5,23	5,02	518.415.309	103.209.101
RALYH	195,10	195,00	195,10	1,09%	190,80	198,00	194,68	98.716.534	507.084
RAYSG	245,10	245,10	245,20	1,41%	242,80	249,50	246,30	69.774.329	283.286
REEDR	10,10	10,09	10,10	2,64%	9,84	10,17	10,02	404.858.292	40.422.522
RGYAS	160,70	160,60	160,70	4,35%	153,90	161,40	159,06	153.983.773	968.094
RNPOL	45,76	45,76	45,78	9,74%	41,90	45,80	44,71	24.642.596	551.227
RODRG	22,56	22,52	22,56	1,44%	21,82	22,76	22,36	6.945.518	310.570
ROYAL	6,80	-	-	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	486.236.383	118.423.091
RUBNS	19,34	19,33	19,34	1,79%	19,12	19,59	19,29	7.951.981	412.248
RUZYE	15,82	15,81	15,82	4,70%	14,95	15,99	15,58	299.519.511	19.224.159
RYGYO	21,14	21,14	21,26	0,67%	21,02	21,50	21,29	38.491.556	1.808.227
RYSAS	14,83	14,83	14,85	1,30%	14,74	14,97	14,87	20.836.568	1.401.147
SAFKR	26,60	26,56	26,60	2,15%	25,82	26,84	26,42	125.990.641	4.768.809
SAHOL	76,30	76,25	76,30	1,46%	75,15	76,85	76,00	2.711.067.352	35.670.346
SAMAT	6,41	6,41	6,45	3,72%	6,07	6,56	6,33	8.281.755	1.308.602
SANEL	34,98	34,98	35,10	-9,94%	34,98	42,58	40,33	52.117.726	1.292.422
SANFM	7,00	6,99	7,00	3,09%	6,78	7,11	6,95	39.173.419	5.638.720
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	25.210.362	1.663.578
SASA	2,90	2,90	2,91	1,05%	2,88	2,94	2,91	2.719.882.464	934.079.441
SAYAS	48,90	48,80	48,90	0,45%	48,08	49,74	48,85	47.812.107	978.830
SDTTR	181,20	181,20	181,30	2,95%	177,00	181,80	179,93	117.476.185	652.913
SEGMN	19,17	19,16	19,17	1,97%	18,90	19,22	19,09	31.946.201	1.673.619
SEGYO	6,13	6,12	6,13	1,16%	5,89	6,66	6,32	494.973.476	78.338.953
SEKFK	8,54	8,50	8,54	1,18%	8,41	8,58	8,50	6.280.979	739.277
SEKUR	14,75	14,75	14,76	0,20%	14,40	15,30	14,89	14.594.606	979.962
SELEC	69,75	69,75	69,80	-3,13%	69,40	73,20	71,28	84.698.569	1.188.271
SELVA	1,93	1,93	1,94	0,52%	1,84	1,95	1,92	43.787.067	22.810.722
SERNT	9,10	9,10	9,12	0,33%	9,04	9,21	9,13	55.234.735	6.049.580
SEYKM	5,98	5,95	5,98	0,50%	5,87	6,49	5,96	7.856.629	1.318.126
SILVR	2,80	2,80	2,81	-0,36%	2,68	2,92	2,80	7.983.317	2.854.472
SISE	35,82	35,80	35,82	0,39%	35,48	36,26	35,90	1.100.099.315	30.646.825
SKBNK	8,21	8,20	8,21	1,36%	8,02	8,38	8,16	301.080.255	36.878.014
SKTAS	5,30	5,28	5,30	-5,02%	5,03	5,58	5,25	320.465.980	61.081.282
SKYLP	287,50	287,50	288,00	6,68%	255,75	296,25	289,08	180.283.126	623.654
SKYMD	12,85	12,85	12,87	5,59%	12,20	12,95	12,70	61.447.879	4.840.279
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	82.948.874	3.183.298
SMRVA	419,25	419,00	419,25	1,51%	412,75	432,00	420,82	588.033.460	1.397.359
SNGYO	4,72	4,71	4,72	1,29%	4,68	4,80	4,73	91.555.650	19.348.162
SNICA	4,47	4,47	4,48	2,05%	4,40	4,51	4,47	46.519.865	10.419.811
SNKRN	233,30	233,00	233,30	6,05%	232,00	234,90	234,46	5.105.830	21.777
SNPAM	23,02	23,02	23,36	0,17%	23,02	24,08	23,88	1.551.128	64.957
SODSN	122,00	122,00	122,80	1,67%	120,00	125,00	122,22	2.315.736	18.947
SOKE	11,19	11,16	11,19	2,01%	11,00	11,27	11,18	7.559.004	676.315
SOKM	45,92	45,88	45,92	1,37%	44,98	46,34	45,79	220.635.432	4.818.691
SONME	148,00	147,50	148,00	0,68%	142,20	150,70	145,07	11.477.485	79.119
SRVGY	3,15	3,14	3,15	1,61%	3,12	3,18	3,15	60.778.522	19.285.329
SUMAS	283,75	283,75	284,00	5,98%	283,75	294,50	290,10	1.234.075	4.254
SUNTK	37,06	37,06	37,12	-0,59%	36,88	37,88	37,18	33.088.270	889.845
SURGY	53,10	53,00	53,10	3,51%	50,35	53,50	51,40	249.227.752	4.848.950
SUWEN	10,61	10,61	10,62	0,09%	10,39	10,66	10,52	42.769.748	4.064.034
TABGD	228,00	227,90	228,00	2,24%	223,00	228,50	226,60	82.281.232	363.119
TARKM	353,00	352,75	353,00	1,29%	351,00	360,75	354,86	69.538.170	195.957
TATEN	16,96	16,96	16,98	-0,12%	16,80	17,79	17,26	173.037.769	10.027.519
TATGD	13,26	13,26	13,27	2,71%	12,85	13,37	13,19	17.134.927	1.298.741
TAVHL	259,50	259,25	259,50	1,96%	251,00	261,50	256,79	575.708.215	2.241.973
TBORG	166,50	166,50	166,70	-0,66%	166,50	170,00	168,18	62.228.108	370.003
TCELL	93,10	93,10	93,15	-0,05%	92,50	94,10	93,26	2.045.586.910	21.935.274
TCKRC	49,00	49,00	49,02	6,01%	45,00	50,00	47,75	45.675.480	956.583
TDGYO	31,98	31,96	31,98	1,46%	31,60	32,26	31,89	24.439.126	766.343
TEHOL	29,16	29,16	29,18	-10,00%	29,16	32,42	29,80	5.190.421.567	174.206.642
TEKTU	11,29	11,29	11,44	2,26%	10,48	12,10	11,30	100.405.760	8.883.853
TERA	289,75	289,50	289,75	-0,09%	287,25	296,25	290,80	3.521.976.382	12.111.281
TEZOL	12,76	12,74	12,76	7,23%	11,99	12,81	12,50	54.515.398	4.361.654
TGSAS	181,60	181,10	181,60	3,42%	175,40	184,90	180,58	16.039.882	88.824
THYAO	268,50	268,50	268,75	-0,19%	266,75	271,50	269,05	7.985.993.905	29.682.554
TKFEN	73,25	73,20	73,25	1,67%	70,50	73,85	72,47	205.203.511	2.831.566
TKNSA	25,64	25,62	25,64	4,14%	24,62	25,72	25,29	60.286.057	2.383.481
TLMAN	96,45	96,30	96,45	3,71%	93,70	97,95	96,30	16.524.312	171.588
TMPOL	265,25	265,25	265,50	-5,27%	265,25	280,00	267,49	25.192.913	94.182
TMSN	103,50	103,30	103,50	2,37%	100,90	104,40	102,99	61.410.529	596.262
TNZTP	21,80	21,80	21,86	1,40%	21,18	22,20	21,76	33.810.837	1.553.955
TOASO	232,60	232,60	232,80	0,04%	231,50	236,70	234,26	923.451.121	3.941.952
TRCAS	40,30	40,28	40,30	0,45%	39,34	40,30	39,84	57.061.454	1.432.126
TRGYO	73,80	73,75	73,80	-0,87%	73,60	74,75	74,01	117.754.486	1.591.173
TRHOL	546,00	546,00	546,50	-0,27%	545,00	547,50	545,85	120.935.467	221.553
TRILC	19,01	19,01	19,02	2,81%	18,55	19,03	18,81	61.182.950	3.252.485
TSGYO	7,82	7,81	7,82	2,22%	7,65	7,88	7,78	40.061.598	5.149.413
TSKB	11,98	11,97	11,98	1,18%	11,73	11,98	11,86	385.573.925	32.513.544
TSPOR	1,27	1,27	1,28	2,42%	1,25	1,29	1,27	531.164.711	419.803.029
TTKOM	55,40	55,40	55,45	-1,77%	55,30	56,80	56,11	1.892.358.988	33.728.003
TTRAK	530,00	529,50	530,00	0,76%	528,00	543,00	531,57	68.719.786	129.278
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	412.776.479	151.799.850
TUPRS	201,70	201,70	201,80	1,26%	197,60	204,60	201,04	5.419.445.507	26.956.467
TUREX	8,53	8,53	8,54	2,03%	8,36	8,65	8,52	306.532.023	35.970.665
TURGG	27,70	27,64	27,70	1,54%	27,38	27,94	27,66	8.286.796	299.604
TURSG	12,93	12,92	12,93	0,70%	12,62	13,16	12,94	747.361.932	57.762.111
UFUK	1.766,00	1.766,00	-	9,96%	1.446,00	1.766,00	1.594,71	42.763.631	26.816
ULAS	34,88	34,78	34,88	-3,86%	33,94	35,68	34,62	25.155.859	726.738
ULKER	114,00	113,90	114,00	1,33%	111,80	115,20	113,82	610.420.551	5.363.014
ULUFA	4,00	4,00	4,01	5,54%	3,77	4,16	4,04	148.134.542	36.706.178
ULUSE	168,00	168,00	168,10	-0,41%	166,70	171,70	169,27	29.430.347	173.869
ULUUN	7,03	7,03	7,04	2,93%	6,86	7,04	6,96	20.274.982	2.912.998
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,35	14,35	14,47	-0,49%	14,30	14,78	14,49	22.431.820	1.548.435
USAK	3,48	3,48	3,49	0,29%	3,47	3,56	3,51	269.019.434	76.604.100
VAKBN	27,08	27,06	27,08	0,37%	26,88	27,62	27,15	2.776.478.145	102.249.432
VAKFN	2,34	2,34	2,35	0,43%	2,29	2,44	2,38	531.873.936	223.574.460
VAKKO	58,70	58,70	58,85	2,98%	57,35	59,10	58,58	20.663.049	352.716
VANGD	41,50	41,44	41,50	-1,66%	41,44	43,00	42,39	9.983.915	235.512
VBTYZ	17,36	17,35	17,36	1,64%	17,04	17,62	17,35	21.336.742	1.229.880
VERTU	38,54	38,54	38,64	1,37%	38,02	39,06	38,57	41.620.130	1.079.169
VERUS	204,00	204,00	205,40	-0,49%	201,00	209,90	205,13	81.688.016	398.229
VESBE	8,38	8,38	8,39	1,82%	8,28	8,45	8,38	54.744.011	6.531.306
VESTL	30,42	30,42	30,50	1,81%	30,06	30,74	30,41	170.957.449	5.622.498
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	429.982.931	156.715.798
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	116,80	116,90	0,95%	116,20	118,40	117,11	202.002.241	1.724.937
YAPRK	256,00	255,75	256,00	1,59%	253,50	260,25	257,03	27.444.938	106.778
YATAS	34,76	34,44	34,76	-0,34%	33,88	35,50	34,61	31.995.095	924.343
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	22,72	3.565.001	156.943
YEOTK	38,10	38,00	38,10	4,44%	36,60	38,38	37,84	288.500.261	7.624.027
YESIL	2,48	2,48	2,49	-1,20%	2,46	2,60	2,54	91.505.408	36.002.634
YGGYO	134,00	134,00	134,60	2,60%	130,70	135,70	133,33	10.620.551	79.659
YGYO	1,69	1,69	1,70	-0,59%	1,69	1,69	1,69	7.076.478	4.187.265
YIGIT	24,58	24,56	24,58	2,67%	24,16	24,84	24,60	43.288.502	1.759.995
YKBNK	32,10	32,10	32,12	0,44%	31,80	32,70	32,20	5.032.025.045	156.297.544
YKSLN	6,01	5,98	6,01	3,98%	5,80	6,07	5,96	36.639.500	6.148.204
YONGA	64,40	64,00	64,40	3,04%	64,40	64,90	64,60	862.500	13.352
YUNSA	8,99	8,99	9,00	5,64%	8,65	9,03	8,85	141.162.581	15.944.028
YYAPI	2,38	2,38	2,39	-0,42%	2,37	2,50	2,44	373.010.648	153.179.662
YYLGD	10,61	10,61	10,62	3,51%	10,31	10,66	10,53	55.346.095	5.256.149
ZEDUR	8,54	8,53	8,54	2,40%	8,38	8,57	8,47	11.886.182	1.403.798
ZOREN	3,31	3,30	3,31	2,80%	3,25	3,33	3,30	187.244.214	56.744.008
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 • 11 saat once

Midas ile gün sonu: GOOGL, WRD, NVO, ASELS, PNLSN, BINHO

Kas 17, 2025 • 11 saat once

Ford, ikinci el araç satışlarını Amazon’a taşıdı

Kas 17, 2025 • 12 saat once

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