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	9,44	9,42	9,44	7,76%	8,72	9,50	9,18	110.132.594	11.996.366
A1YEN	29,94	29,92	29,94	4,98%	28,20	30,00	29,36	39.561.933	1.347.358
ACSEL	123,60	123,60	124,10	5,01%	116,40	125,70	121,51	24.795.392	204.055
ADEL	34,48	34,48	34,56	3,17%	32,42	35,14	34,15	159.284.151	4.664.554
ADESE	20,82	20,78	20,82	5,58%	19,40	21,20	20,18	1.460.270.228	72.352.173
ADGYO	55,00	55,00	55,05	4,76%	51,20	55,00	53,34	86.499.215	1.621.579
AEFES	15,19	15,19	15,20	6,08%	14,10	15,20	14,83	1.225.490.697	82.619.409
AFYON	13,30	13,29	13,30	4,23%	12,58	13,30	13,08	79.800.394	6.101.414
AGESA	167,00	165,80	167,00	6,37%	155,60	167,00	162,14	39.803.742	245.486
AGHOL	27,42	27,42	27,44	7,28%	25,18	27,42	26,44	196.768.665	7.441.165
AGROT	7,78	7,78	7,79	5,42%	7,27	7,83	7,60	97.328.778	12.799.101
AGYO	7,64	7,61	7,64	4,09%	7,30	7,73	7,54	6.024.751	799.223
AHGAZ	34,50	34,46	34,50	4,55%	32,48	34,58	34,00	553.612.531	16.185.026
AHSGY	44,00	44,00	44,02	4,81%	40,50	44,00	42,74	73.835.378	1.727.518
AKBNK	65,45	65,45	65,50	5,56%	61,15	66,45	64,67	14.589.545.010	225.592.296
AKCNS	134,30	134,30	134,40	3,71%	128,50	134,80	133,15	151.935.076	1.141.113
AKENR	11,18	11,18	11,19	2,95%	10,91	11,38	11,18	331.473.522	29.656.699
AKFGY	2,71	2,71	2,72	5,04%	2,56	2,72	2,67	193.694.106	72.605.188
AKFIS	22,92	22,92	22,94	5,04%	21,50	22,96	22,39	79.714.378	3.559.668
AKFYE	17,60	17,59	17,60	4,45%	16,70	17,69	17,30	184.394.604	10.657.285
AKGRT	6,12	6,12	6,13	3,03%	5,92	6,26	6,17	208.118.287	33.722.022
AKMGY	229,60	229,50	229,60	4,46%	210,80	229,90	224,65	5.244.128	23.344
AKSA	10,69	10,69	10,70	4,60%	10,04	10,98	10,56	174.880.086	16.562.952
AKSEN	38,86	38,84	38,86	3,68%	36,62	39,00	38,30	339.931.823	8.874.731
AKSGY	7,60	7,59	7,60	3,97%	7,24	7,60	7,47	37.427.562	5.010.315
AKSUE	18,97	18,87	18,97	8,71%	17,08	19,00	18,38	5.980.999	325.474
AKYHO	3,37	3,37	3,38	4,33%	3,16	3,43	3,31	9.359.434	2.829.952
ALARK	83,25	83,25	83,35	6,59%	77,15	83,55	81,05	588.218.966	7.257.869
ALBRK	8,54	8,54	8,55	6,88%	7,80	8,55	8,28	289.509.083	34.963.024
ALCAR	995,00	995,00	995,50	7,45%	913,00	997,00	970,12	51.826.892	53.423
ALCTL	119,90	119,90	120,00	8,80%	108,30	120,10	115,68	65.459.454	565.849
ALFAS	45,22	45,22	45,26	4,39%	42,30	45,36	44,21	77.011.250	1.742.040
ALGYO	21,34	21,34	21,36	6,38%	19,99	22,06	20,87	58.242.909	2.790.528
ALKA	9,35	9,35	9,39	5,53%	8,79	9,51	9,28	113.722.329	12.259.025
ALKIM	17,89	17,87	17,89	6,36%	16,55	17,94	17,32	30.550.956	1.764.326
ALKLC	80,35	80,35	80,40	4,35%	75,30	80,90	78,73	102.441.925	1.301.122
ALTINS1	57,68	57,68	57,69	-0,55%	56,96	58,80	57,54	3.851.592.023	66.941.108
ALTNY	74,90	74,85	74,90	4,90%	70,70	75,50	73,93	582.228.069	7.875.866
ALVES	31,54	31,54	31,56	7,72%	28,88	31,56	30,42	161.797.122	5.318.086
ANELE	21,22	21,22	21,28	6,85%	19,66	21,84	20,73	30.270.481	1.460.126
ANGEN	11,99	11,99	12,00	2,83%	11,30	12,08	11,84	41.895.728	3.539.927
ANHYT	87,20	87,20	87,25	6,99%	80,20	87,25	85,26	116.586.555	1.367.353
ANSGR	22,18	22,18	22,20	4,43%	20,88	22,28	21,94	224.316.629	10.226.041
ARASE	56,00	56,00	56,05	4,97%	52,20	56,00	54,71	33.007.325	603.359
ARCLK	131,90	131,90	132,00	6,89%	121,70	132,20	128,62	478.557.342	3.720.741
ARDYZ	27,10	27,06	27,10	6,11%	25,16	27,10	26,26	127.562.156	4.857.452
ARENA	32,02	32,02	32,06	6,52%	29,68	32,10	31,12	56.197.547	1.805.578
ARMGD	33,52	33,50	33,52	2,76%	32,54	33,74	33,16	257.926.333	7.778.121
ARSAN	2,77	2,76	2,77	6,13%	2,57	2,79	2,71	45.629.984	16.848.893
ARTMS	35,64	35,62	35,64	4,82%	33,52	36,00	34,96	37.814.033	1.081.622
ARZUM	3,11	3,11	3,12	-3,12%	2,95	3,37	3,14	548.306.096	174.526.500
ASELS	185,20	185,20	185,30	6,50%	171,90	186,40	180,66	7.127.835.312	39.453.729
ASGYO	13,00	13,00	13,02	6,21%	12,01	13,10	12,71	110.518.128	8.697.278
ASTOR	119,40	119,40	119,50	2,49%	115,20	121,60	119,05	3.256.376.367	27.353.438
ASUZU	60,30	60,15	60,30	5,14%	56,95	60,55	59,43	60.515.545	1.018.223
ATAGY	14,38	14,36	14,38	3,83%	13,80	14,60	14,22	6.918.986	486.525
ATAKP	52,50	52,20	52,75	3,96%	49,96	53,05	52,18	40.141.940	769.294
ATATP	139,80	139,80	-	9,99%	125,70	139,80	135,84	231.068.420	1.701.050
ATEKS	85,30	84,85	85,30	4,47%	82,50	85,50	85,10	818.909	9.623
ATLAS	6,15	6,14	6,15	5,85%	5,73	6,18	6,06	4.317.556	712.729
ATSYH	54,20	54,00	54,20	1,69%	53,30	56,00	55,41	3.011.239	54.342
AVGYO	12,87	12,86	12,87	7,25%	12,30	13,20	12,72	4.804.526	377.602
AVHOL	46,98	46,90	46,98	6,29%	42,00	47,08	45,63	97.553.451	2.138.168
AVOD	3,86	3,86	-	9,97%	3,45	3,86	3,78	132.821.622	35.170.586
AVPGY	62,50	62,50	62,65	4,87%	58,65	62,75	61,43	102.805.636	1.673.452
AVTUR	14,51	14,51	14,52	1,97%	13,78	14,78	14,50	7.259.734	500.663
AYCES	474,50	474,50	474,75	4,06%	451,00	477,75	469,13	28.585.754	60.934
AYDEM	18,61	18,61	18,62	5,44%	17,49	18,61	18,25	63.497.855	3.480.305
AYEN	30,48	30,48	30,50	4,96%	28,50	30,58	29,93	27.120.586	906.221
AYES	15,34	15,30	15,34	2,95%	14,99	15,50	15,17	2.042.354	134.641
AYGAZ	176,90	176,60	176,90	4,80%	166,70	176,90	173,25	116.524.124	672.577
AZTEK	46,00	46,00	46,02	2,22%	42,76	47,00	45,24	193.263.350	4.271.928
BAGFS	35,88	35,88	35,94	5,65%	33,16	36,50	34,81	52.370.095	1.504.387
BAHKM	52,95	52,95	53,10	6,97%	48,46	53,70	51,50	48.921.979	949.884
BAKAB	39,46	39,02	39,46	9,31%	36,04	39,70	38,68	23.645.009	611.257
BALAT	76,20	76,20	-	9,96%	76,20	76,20	76,20	7.735.519	101.516
BALSU	23,00	23,00	23,02	4,83%	21,60	23,26	22,72	225.453.002	9.921.619
BANVT	198,90	198,90	199,00	4,91%	187,30	199,50	195,28	65.760.782	336.748
BARMA	21,36	21,36	-	9,99%	19,56	21,36	20,93	109.990.902	5.256.416
BASCM	18,50	18,46	18,50	2,78%	17,77	18,50	18,13	3.096.438	170.826
BASGZ	33,78	33,78	33,80	5,36%	31,74	34,22	33,18	35.782.728	1.078.532
BAYRK	31,10	31,10	31,12	4,01%	29,08	31,38	30,65	153.707.558	5.015.367
BEGYO	6,66	6,65	6,66	-2,49%	6,61	7,17	6,91	299.450.744	43.324.746
BERA	16,77	16,76	16,77	4,88%	15,57	17,17	16,40	140.856.804	8.591.323
BESLR	14,27	14,27	14,29	5,70%	13,20	14,31	13,83	83.012.579	6.000.959
BEYAZ	37,48	37,48	37,50	-1,52%	37,00	40,86	39,09	474.897.001	12.147.752
BFREN	190,50	190,50	190,60	4,38%	177,40	191,70	187,43	116.230.311	620.121
BIENY	45,00	45,00	45,02	5,09%	42,68	45,14	44,25	239.400.002	5.410.723
BIGCH	50,00	49,98	50,00	8,89%	45,00	50,50	47,96	206.648.706	4.308.872
BIGEN	11,23	11,22	11,23	5,05%	10,58	11,24	11,01	141.750.728	12.872.288
BIMAS	524,50	524,50	525,00	7,37%	487,50	526,50	512,05	4.569.686.582	8.924.390
BINBN	154,10	154,00	154,10	6,28%	144,10	154,80	150,64	130.597.511	866.973
BINHO	11,55	11,55	-	10,00%	10,01	11,55	11,11	915.194.482	82.344.961
BIOEN	26,04	26,04	-	9,97%	23,28	26,04	25,14	230.879.400	9.184.829
BIZIM	27,36	27,36	27,38	5,88%	25,74	27,70	27,02	14.473.554	535.699
BJKAS	2,15	2,14	2,15	4,88%	2,01	2,15	2,10	191.701.987	91.301.864
BLCYT	22,98	22,92	22,98	2,13%	22,28	23,38	22,92	71.403.791	3.115.135
BMSCH	13,92	13,91	13,94	5,94%	13,13	13,99	13,59	21.812.361	1.604.771
BMSTL	74,40	74,40	74,70	0,88%	72,60	75,25	74,24	204.448.305	2.753.901
BNTAS	6,97	6,97	6,99	6,57%	6,51	7,05	6,86	37.913.660	5.528.897
BOBET	19,90	19,89	19,90	4,85%	18,44	19,95	19,58	75.439.686	3.852.767
BORLS	26,20	26,16	26,20	5,05%	24,56	26,88	25,90	330.273.423	12.750.483
BORSK	23,70	23,70	23,72	6,47%	22,10	23,96	23,26	55.970.601	2.406.588
BOSSA	7,21	7,21	7,22	3,59%	6,76	7,25	7,10	31.170.082	4.389.554
BRISA	77,00	77,00	77,35	6,21%	72,25	77,80	75,77	32.041.504	422.893
BRKO	8,50	8,50	8,55	3,03%	8,25	8,50	8,34	6.510.865	780.898
BRKSN	8,39	8,38	8,39	4,22%	7,86	8,45	8,24	8.298.490	1.006.574
BRKVY	82,00	82,00	82,20	5,13%	75,90	82,35	79,98	84.573.923	1.057.440
BRLSM	15,25	15,25	15,29	5,54%	14,16	15,40	14,95	54.555.434	3.649.683
BRMEN	17,10	17,10	17,30	2,70%	17,10	17,90	17,33	6.403.317	369.439
BRSAN	454,50	454,50	454,75	6,82%	420,00	455,25	441,45	632.603.702	1.433.012
BRYAT	2.445,00	2.444,00	2.446,00	7,38%	2.250,00	2.445,00	2.377,95	259.714.810	109.218
BSOKE	15,50	15,50	15,52	6,16%	14,59	15,65	15,27	426.987.154	27.964.003
BTCIM	4,32	4,32	4,33	0,93%	4,09	4,41	4,31	1.550.178.068	359.691.082
BUCIM	6,75	6,74	6,76	4,17%	6,40	6,75	6,68	87.346.651	13.084.649
BULGS	35,42	35,40	35,42	8,05%	32,74	35,88	34,57	282.278.065	8.165.567
BURCE	17,30	17,30	17,37	7,05%	15,88	17,44	16,84	65.401.133	3.883.945
BURVA	119,60	119,60	119,70	4,91%	112,90	119,80	117,36	11.204.436	95.471
BVSAN	113,30	113,20	113,30	6,48%	104,20	113,80	110,50	93.430.515	845.511
BYDNR	23,46	23,46	23,52	4,64%	22,32	23,84	23,29	8.382.376	359.930
CANTE	2,43	2,43	2,44	4,74%	2,25	2,45	2,38	1.626.002.181	682.185.591
CASA	101,00	100,80	101,00	2,54%	100,00	101,00	100,21	3.472.190	34.649
CATES	33,42	33,38	33,42	5,76%	31,28	33,46	32,66	35.058.348	1.073.406
CCOLA	48,38	48,30	48,38	5,77%	45,14	48,38	47,26	742.171.528	15.704.607
CELHA	8,88	8,88	8,89	3,86%	8,32	8,99	8,74	20.633.875	2.361.118
CEMAS	7,83	7,82	-	9,97%	7,07	7,83	7,64	1.099.665.548	143.910.528
CEMTS	11,22	11,22	11,24	4,37%	10,59	11,28	11,05	83.162.361	7.524.345
CEMZY	32,30	32,30	32,36	-0,55%	31,98	33,82	32,90	195.145.405	5.930.678
CEOEM	38,44	38,44	38,46	9,33%	35,16	38,60	37,48	140.303.938	3.743.023
CGCAM	39,54	39,54	39,56	5,61%	36,46	39,70	38,34	236.231.309	6.161.079
CIMSA	46,38	46,38	46,40	5,22%	43,26	46,40	45,58	678.406.376	14.882.763
CLEBI	1.554,00	1.553,00	1.554,00	5,14%	1.454,00	1.559,00	1.520,15	154.402.652	101.571
CMBTN	2.416,00	2.416,00	2.418,00	7,28%	2.214,00	2.424,00	2.355,63	119.279.902	50.636
CMENT	405,00	405,00	406,00	8,00%	375,00	405,00	400,63	2.993.076	7.471
CONSE	3,33	3,33	3,34	7,07%	3,08	3,36	3,26	34.399.146	10.563.091
COSMO	128,00	127,30	128,00	3,73%	120,80	128,00	125,30	4.313.052	34.421
CRDFA	21,10	21,00	21,10	2,43%	20,04	21,58	21,00	22.035.308	1.049.188
CRFSA	83,40	83,20	83,40	4,25%	79,20	83,90	82,20	22.841.024	277.877
CUSAN	32,38	32,38	32,76	5,40%	29,98	32,98	31,61	13.973.392	442.029
CVKMD	13,74	13,73	13,74	4,97%	12,75	13,78	13,37	363.823.338	27.208.079
CWENE	17,83	17,83	17,84	6,51%	16,49	17,86	17,38	127.414.334	7.330.324
DAGI	7,90	7,90	7,92	5,33%	7,25	7,94	7,63	123.154.736	16.150.816
DAPGM	17,90	17,89	17,90	-0,56%	17,70	18,21	17,93	1.945.815.718	108.550.979
DARDL	2,60	2,60	2,61	8,79%	2,34	2,61	2,50	117.867.748	47.194.401
DCTTR	30,22	30,20	30,22	5,30%	28,36	30,42	29,59	146.938.698	4.965.233
DENGE	2,86	2,86	2,87	7,92%	2,62	2,87	2,76	73.661.489	26.683.659
DERHL	19,84	19,83	19,84	4,86%	18,86	20,20	19,62	406.902.273	20.735.554
DERIM	43,02	43,02	43,30	3,41%	40,62	43,56	42,42	60.178.531	1.418.559
DESA	16,00	16,00	16,01	-2,02%	15,20	16,91	16,10	182.418.321	11.331.761
DESPC	59,50	59,35	59,50	5,03%	56,00	60,15	58,67	13.077.903	222.892
DEVA	65,75	65,75	66,00	5,12%	61,40	66,10	64,26	36.711.610	571.345
DGATE	75,90	75,90	76,20	7,74%	69,70	76,25	74,12	55.002.499	742.124
DGGYO	33,78	33,32	33,78	3,62%	32,08	33,80	33,28	4.591.878	137.972
DGNMO	6,62	6,62	6,64	4,91%	6,31	6,72	6,58	18.352.017	2.790.646
DIRIT	33,66	33,66	33,70	5,52%	32,98	34,30	33,73	9.220.366	273.384
DITAS	36,90	36,90	36,92	3,36%	35,70	37,06	36,79	33.113.463	900.148
DMLKTG	6,09	6,09	6,10	2,53%	5,89	6,12	6,04	312.026.567	51.671.087
DMRGD	29,50	29,50	29,56	1,72%	28,06	29,98	29,42	96.533.532	3.281.758
DMSAS	7,76	7,75	7,76	4,16%	7,41	7,81	7,68	59.159.448	7.704.407
DNISI	22,44	22,44	-	10,00%	20,22	22,44	21,81	64.984.295	2.980.056
DOAS	178,70	178,70	179,10	5,37%	167,40	179,40	174,76	530.956.119	3.038.135
DOBUR	372,50	372,50	-	9,96%	337,25	372,50	359,42	234.901.295	653.558
DOCO	10.850,00	10.850,00	10.860,00	0,93%	10.650,00	10.880,00	10.828,88	45.058.965	4.161
DOFER	51,25	51,20	51,25	3,49%	48,90	52,20	51,27	153.354.516	2.990.879
DOFRB	59,85	59,85	-	9,92%	58,00	59,85	59,76	373.998.269	6.258.726
DOGUB	22,92	22,90	22,92	3,52%	22,14	22,98	22,56	6.463.115	286.470
DOHOL	17,29	17,29	17,31	5,11%	16,03	17,33	16,90	466.056.563	27.571.129
DOKTA	33,34	33,34	33,36	7,00%	30,24	34,00	32,35	85.506.668	2.643.486
DSTKF	579,00	579,00	-	9,97%	530,00	579,00	571,00	592.194.579	1.037.128
DURDO	3,93	3,93	3,95	6,22%	3,67	3,99	3,88	24.612.050	6.348.629
DURKN	17,40	17,36	17,40	5,58%	16,17	17,43	17,02	100.533.975	5.905.290
DYOBY	14,90	14,88	14,90	5,90%	14,04	15,40	14,71	36.376.850	2.472.764
DZGYO	7,35	7,35	7,36	4,70%	6,78	7,39	7,17	66.372.461	9.260.530
EBEBK	55,55	55,50	55,55	4,42%	52,10	55,65	54,43	101.221.276	1.859.625
ECILC	60,50	60,50	60,95	6,42%	55,80	61,35	58,97	403.774.642	6.847.682
ECZYT	222,00	222,00	222,30	4,67%	209,30	223,10	218,58	93.996.412	430.038
EDATA	5,01	5,01	5,02	5,25%	4,63	5,01	4,87	51.962.041	10.666.068
EDIP	37,06	37,00	37,06	6,80%	34,06	37,22	35,91	78.715.307	2.191.941
EFORC	121,70	121,60	121,70	3,14%	117,40	123,50	121,44	102.567.141	844.588
EGEEN	8.257,50	8.252,50	8.257,50	5,19%	7.735,00	8.265,00	8.092,10	201.744.060	24.931
EGEGY	29,36	29,36	29,54	4,11%	27,98	29,90	29,03	75.633.702	2.605.038
EGEPO	8,43	8,43	8,44	7,39%	7,78	8,47	8,21	48.588.162	5.917.685
EGGUB	122,80	122,80	123,20	7,16%	111,10	123,70	118,73	136.927.673	1.153.254
EGPRO	26,02	26,02	26,16	6,81%	23,50	26,36	25,38	33.935.832	1.337.170
EGSER	3,53	3,52	3,53	6,97%	3,26	3,53	3,42	26.338.839	7.700.828
EKGYO	20,70	20,70	20,72	7,25%	19,14	20,76	20,15	5.086.055.247	252.402.862
EKIZ	124,00	123,70	124,00	0,81%	119,50	124,00	121,41	8.343.450	68.720
EKOS	24,68	24,68	24,72	6,38%	22,94	24,80	24,11	71.383.039	2.960.638
EKSUN	6,68	6,68	6,69	4,38%	6,30	6,72	6,56	44.614.375	6.801.682
ELITE	33,38	33,38	33,40	5,10%	31,08	33,56	32,70	52.715.354	1.611.888
EMKEL	117,00	116,50	117,00	2,90%	111,40	118,30	115,04	255.569.466	2.221.631
EMNIS	204,90	204,00	204,90	5,08%	195,00	210,00	207,61	1.548.547	7.459
ENDAE	16,65	16,65	16,68	4,39%	15,68	16,84	16,49	46.343.556	2.810.824
ENERY	11,20	11,20	11,21	3,90%	10,45	11,26	10,99	597.941.624	54.387.962
ENJSA	73,00	72,95	73,05	5,80%	68,60	73,35	71,69	269.493.132	3.759.030
ENKAI	74,85	74,85	74,90	9,67%	68,25	75,05	72,48	2.495.353.103	34.426.448
ENSRI	102,90	102,80	102,90	7,19%	94,00	105,60	101,35	235.641.381	2.325.029
ENTRA	11,15	11,14	11,15	4,40%	10,41	11,24	10,98	158.827.632	14.468.945
EPLAS	6,51	6,50	6,52	5,51%	6,12	6,54	6,39	35.104.961	5.492.363
ERBOS	188,20	188,20	188,50	5,97%	176,20	189,40	184,49	23.542.191	127.608
ERCB	78,45	78,45	78,50	6,88%	73,25	78,50	76,32	22.267.846	291.766
EREGL	27,50	27,50	27,52	7,00%	25,44	27,50	26,67	5.328.015.371	199.743.909
ERSU	18,24	18,23	18,24	1,33%	17,74	18,59	18,29	22.506.450	1.230.792
ESCAR	21,24	-	21,24	-10,00%	21,24	24,36	22,11	735.679.738	33.276.714
ESCOM	3,07	3,07	3,08	5,86%	2,85	3,09	3,01	78.463.562	26.052.405
ESEN	11,26	11,26	11,28	2,64%	10,70	11,39	11,08	291.376.953	26.286.919
ETILR	4,71	4,71	4,72	5,61%	4,46	4,75	4,63	61.193.289	13.210.023
ETYAT	16,84	16,84	16,85	2,00%	15,99	17,06	16,64	5.853.408	351.799
EUHOL	10,75	10,70	10,75	4,17%	10,11	10,78	10,42	6.935.151	665.476
EUKYO	12,75	12,72	12,75	0,63%	11,99	13,15	12,66	6.206.618	490.117
EUPWR	27,98	27,96	27,98	6,07%	26,06	28,12	27,39	152.780.051	5.578.081
EUREN	8,34	8,34	8,35	5,17%	7,81	8,42	8,16	795.603.303	97.536.336
EUYO	13,33	13,30	13,33	-0,45%	12,77	13,99	13,34	8.983.484	673.638
EYGYO	3,85	3,85	3,86	-7,00%	3,73	4,13	3,84	896.269.539	233.267.181
FADE	15,60	15,59	15,60	6,05%	14,40	15,70	15,21	63.283.516	4.160.539
FENER	12,70	12,70	12,71	1,68%	12,10	12,80	12,52	740.267.158	59.143.242
FLAP	10,64	10,63	10,64	4,01%	9,97	10,72	10,45	20.209.335	1.934.704
FMIZP	332,00	332,00	332,25	4,73%	310,00	334,50	324,52	50.540.007	155.740
FONET	16,74	16,72	16,74	7,86%	15,42	16,82	16,28	92.449.314	5.679.864
FORMT	3,80	3,80	3,81	2,70%	3,67	3,82	3,77	218.810.954	58.048.288
FORTE	69,90	69,90	70,00	6,55%	65,50	70,20	68,05	49.405.497	725.995
FRIGO	8,56	8,56	8,57	3,13%	8,07	8,67	8,41	147.564.727	17.537.470
FROTO	105,30	105,30	105,40	4,46%	98,40	106,50	104,18	2.555.037.777	24.524.276
FZLGY	15,40	15,15	15,40	9,45%	13,84	15,40	14,47	512.976.573	35.455.902
GARAN	146,30	146,30	146,40	6,09%	134,70	146,50	143,41	11.247.501.188	78.430.234
GARFA	27,96	27,94	27,96	6,72%	25,64	28,30	27,09	19.645.214	725.117
GEDIK	7,08	7,07	7,08	4,42%	6,46	7,10	6,94	80.935.210	11.662.422
GEDZA	27,88	27,88	27,92	6,82%	25,54	28,04	27,01	33.972.910	1.257.921
GENIL	161,20	161,00	161,20	1,96%	152,60	161,30	158,65	200.662.506	1.264.850
GENTS	8,54	8,53	8,54	9,49%	7,77	8,58	8,31	128.756.490	15.496.926
GEREL	20,04	20,04	20,06	5,98%	18,49	20,10	19,44	153.436.415	7.891.181
GESAN	44,78	44,78	44,80	6,01%	41,56	44,84	43,67	195.795.592	4.483.242
GIPTA	132,00	132,00	-	10,00%	119,40	132,00	127,66	311.809.996	2.442.448
GLBMD	13,09	13,01	13,09	3,23%	12,48	13,25	12,95	6.937.437	535.833
GLCVY	65,35	65,35	65,55	3,81%	61,80	65,80	64,66	53.936.348	834.190
GLRMK	195,10	195,00	195,10	9,98%	172,90	195,10	187,33	1.893.532.687	10.108.159
GLRYH	4,26	4,25	4,26	5,45%	3,98	4,26	4,16	36.236.393	8.721.435
GLYHO	9,26	9,25	9,26	6,31%	8,55	9,29	9,07	171.928.145	18.964.912
GMTAS	24,30	24,28	24,30	4,02%	23,44	24,50	24,11	27.040.370	1.121.692
GOKNR	22,68	22,68	22,70	5,00%	21,30	22,78	22,31	132.567.387	5.941.800
GOLTS	327,00	327,00	327,25	5,23%	307,25	330,00	320,14	63.831.073	199.384
GOODY	18,29	18,29	18,30	5,78%	16,99	18,38	17,77	28.895.500	1.625.951
GOZDE	21,30	21,28	21,30	4,93%	19,96	21,42	20,80	41.064.614	1.973.840
GRNYO	16,02	16,02	16,08	-2,32%	15,40	16,09	15,96	9.344.104	585.467
GRSEL	355,00	354,50	355,00	8,90%	322,75	355,00	343,97	331.592.034	964.006
GRTHO	475,50	475,50	476,00	2,26%	451,00	482,75	473,40	189.770.941	400.868
GSDDE	10,45	10,43	10,45	7,73%	9,60	10,45	10,12	38.960.971	3.848.744
GSDHO	4,82	4,82	4,83	6,40%	4,44	4,84	4,70	45.645.425	9.703.011
GSRAY	1,52	1,52	1,53	4,83%	1,42	1,54	1,49	999.340.803	671.892.416
GUBRF	274,00	273,75	274,00	5,59%	254,00	274,00	267,45	858.351.929	3.209.866
GUNDG	105,60	105,60	107,40	-3,47%	105,20	110,90	107,88	159.076.145	1.474.525
GWIND	23,70	23,70	23,72	6,28%	21,64	23,70	22,95	125.247.974	5.457.833
GZNMI	300,00	300,00	300,25	1,10%	293,75	303,50	299,82	123.044.329	410.400
HALKB	25,80	25,80	25,82	7,05%	23,84	25,88	25,15	1.494.249.043	59.425.421
HATEK	17,60	17,60	17,61	0,00%	17,34	18,23	17,81	137.550.144	7.722.239
HATSN	54,60	54,45	54,60	6,95%	49,64	54,70	52,58	96.123.946	1.828.051
HDFGS	2,50	2,50	2,51	7,76%	2,30	2,52	2,42	207.777.065	86.004.631
HEDEF	24,86	24,86	-	10,00%	21,60	24,86	24,04	153.563.811	6.386.654
HEKTS	4,02	4,02	4,03	8,94%	3,67	4,02	3,91	1.690.110.434	431.764.325
HKTM	14,34	14,33	14,34	9,22%	12,90	14,40	13,86	140.539.430	10.141.639
HLGYO	4,02	4,01	4,02	7,20%	3,67	4,02	3,89	169.825.921	43.711.810
HOROZ	57,05	57,05	57,10	4,39%	53,90	57,50	56,29	62.301.208	1.106.892
HRKET	79,50	79,50	79,55	5,72%	74,05	79,80	77,36	173.780.037	2.246.495
HTTBT	48,22	48,20	48,22	4,87%	45,10	48,72	47,28	66.136.792	1.398.749
HUBVC	2,80	2,77	2,80	4,87%	2,56	2,90	2,73	18.632.652	6.827.292
HUNER	3,78	3,78	3,79	6,48%	3,55	3,81	3,71	91.391.489	24.629.087
HURGZ	8,11	8,11	8,12	7,85%	7,60	8,19	7,95	74.638.132	9.393.099
ICBCT	17,53	17,53	17,54	5,73%	16,18	17,69	17,15	60.884.682	3.550.645
ICUGS	3,20	3,20	3,21	4,23%	2,97	3,23	3,14	142.878.216	45.526.016
IDGYO	3,61	3,61	3,63	4,64%	3,42	3,67	3,59	4.825.594	1.345.315
IEYHO	16,10	16,09	16,10	7,12%	14,83	16,27	15,70	609.073.009	38.786.145
IHAAS	39,92	39,90	39,92	4,89%	37,54	41,20	39,69	60.310.035	1.519.511
IHEVA	2,51	2,50	2,51	4,58%	2,36	2,52	2,47	5.640.279	2.285.919
IHGZT	1,92	1,92	1,93	6,08%	1,79	1,93	1,89	97.665.372	51.811.702
IHLAS	3,69	3,69	3,70	7,27%	3,41	3,74	3,60	298.666.351	82.953.960
IHLGM	2,96	2,96	2,97	6,47%	2,76	2,99	2,91	107.129.187	36.883.407
IHYAY	2,70	2,70	2,72	8,87%	2,48	2,72	2,63	59.442.531	22.572.578
IMASM	3,68	3,68	3,69	6,98%	3,41	3,74	3,60	103.769.651	28.834.542
INDES	7,92	7,91	7,92	5,88%	7,33	7,99	7,72	43.985.024	5.695.149
INFO	3,61	3,61	3,62	6,18%	3,37	3,66	3,55	69.385.723	19.531.324
INGRM	506,50	506,50	507,50	0,30%	493,00	520,00	508,77	101.700.935	199.894
INTEK	410,00	407,50	410,00	4,19%	389,75	410,00	403,68	3.761.050	9.317
INTEM	273,00	273,00	273,50	3,90%	254,00	275,00	267,65	58.594.718	218.923
INVEO	11,85	11,85	11,86	5,80%	10,94	11,86	11,54	120.572.201	10.445.100
INVES	820,00	820,00	821,00	6,08%	747,50	822,50	775,49	408.535.189	526.808
IPEKE	61,55	61,55	61,60	5,21%	57,70	61,70	60,14	245.320.208	4.078.955
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	105,00	105,00	110,00	-0,94%	102,00	111,50	103,52	6.977.220	67.401
ISBTR	442.102,50	442.100,00	448.000,00	1,40%	440.002,50	442.102,50	440.235,83	3.962.123	9
ISCTR	14,87	14,87	14,88	6,59%	13,80	15,04	14,69	15.294.094.020	1.040.833.495
ISDMR	37,00	37,00	37,02	3,87%	35,30	37,08	36,57	135.759.289	3.711.957
ISFIN	17,11	17,09	17,11	5,42%	15,90	17,14	16,77	73.663.166	4.393.592
ISGSY	87,55	87,50	87,55	4,72%	79,10	89,95	85,87	117.636.821	1.369.990
ISGYO	20,24	20,22	20,24	4,33%	18,89	20,30	19,87	167.664.568	8.436.485
ISKPL	7,76	7,76	7,80	4,86%	7,38	8,08	7,77	118.383.007	15.235.511
ISKUR	3.715.000,00	3.042.000,00	3.717.000,00	9,91%	3.715.000,00	3.715.000,00	3.715.000,00	3.715.000	1
ISMEN	44,70	44,68	44,70	7,45%	41,02	45,02	43,60	494.957.801	11.352.836
ISSEN	8,80	8,79	8,80	4,27%	8,18	8,81	8,61	13.529.095	1.571.366
ISYAT	9,39	9,39	9,45	4,92%	8,72	9,45	9,24	29.557.783	3.200.153
IZENR	9,23	9,23	9,25	3,13%	8,84	9,45	9,19	347.047.444	37.768.724
IZFAS	138,50	138,40	138,50	-3,48%	138,20	144,20	141,32	190.459.672	1.347.770
IZINV	85,20	83,85	85,20	0,95%	78,05	88,25	83,60	29.906.265	357.733
IZMDC	7,68	7,68	7,69	5,21%	6,99	7,73	7,40	228.327.715	30.851.821
JANTS	22,96	22,96	22,98	4,65%	21,62	23,40	22,53	186.621.960	8.284.638
KAPLM	364,00	364,00	365,00	5,20%	340,25	380,50	367,38	481.121.083	1.309.594
KAREL	9,90	9,90	9,91	6,45%	9,27	10,15	9,81	180.796.773	18.425.835
KARSN	11,50	11,49	11,50	8,08%	10,56	11,51	11,10	287.701.913	25.926.437
KARTN	88,90	88,90	89,05	4,90%	83,70	89,70	87,50	25.198.402	287.992
KATMR	3,05	3,05	-	9,71%	2,73	3,05	2,95	674.296.466	228.940.236
KAYSE	19,15	19,14	19,15	4,08%	18,30	19,21	18,94	63.562.094	3.355.713
KBORU	15,81	15,81	-	9,94%	14,44	15,81	15,31	232.147.007	15.163.027
KCAER	14,37	14,36	14,37	5,58%	13,30	14,42	14,02	146.104.898	10.418.158
KCHOL	179,90	179,80	179,90	8,05%	162,00	179,90	174,35	9.099.529.490	52.192.576
KENT	907,50	907,00	-	10,00%	808,00	907,50	886,22	8.960.523	10.111
KERVN	2,86	2,86	-	10,00%	2,60	2,86	2,79	3.531.299	1.266.261
KFEIN	9,91	9,91	9,94	6,90%	9,14	9,97	9,60	51.585.204	5.376.336
KGYO	3,40	3,39	3,40	3,98%	3,19	3,45	3,36	43.212.245	12.871.505
KIMMR	14,41	14,41	14,42	5,57%	13,46	14,41	14,07	32.237.857	2.291.189
KLGYO	6,65	6,65	6,66	8,48%	6,08	6,67	6,51	121.693.790	18.704.411
KLKIM	36,72	36,72	36,76	7,94%	33,56	36,88	35,75	139.146.776	3.891.773
KLMSN	38,98	38,98	-	9,99%	35,32	38,98	37,80	34.856.538	922.084
KLNMA	12,12	12,12	-	9,98%	11,03	12,12	11,76	5.551.891	472.142
KLRHO	77,10	77,10	-	9,99%	72,50	77,10	76,05	118.587.885	1.559.432
KLSER	31,50	31,48	31,50	5,85%	29,48	31,88	30,73	43.183.066	1.405.426
KLSYN	7,45	7,45	-	9,88%	6,90	7,45	7,28	171.240.554	23.518.522
KLYPV	63,10	63,10	63,15	4,21%	60,25	63,50	62,33	99.794.807	1.601.116
KMPUR	18,20	18,18	18,20	7,82%	16,56	18,41	17,77	85.301.326	4.801.039
KNFRT	20,60	20,60	20,62	2,59%	19,28	20,86	20,19	76.227.620	3.774.776
KOCMT	16,17	16,17	16,18	8,31%	14,88	16,38	15,98	212.181.417	13.277.546
KONKA	49,62	49,58	49,66	6,48%	45,30	49,98	48,39	43.288.751	894.652
KONTR	25,50	25,50	25,52	6,16%	23,58	25,66	24,94	451.672.384	18.107.299
KONYA	5.145,00	5.145,00	5.150,00	4,36%	4.845,00	5.167,50	5.067,45	81.591.075	16.101
KOPOL	6,97	6,96	6,97	7,89%	6,26	7,03	6,73	536.403.621	79.718.340
KORDS	60,00	60,00	60,10	-3,92%	56,25	61,35	58,22	961.095.751	16.508.533
KOTON	20,36	20,34	20,36	7,05%	18,88	20,40	19,71	127.670.390	6.478.399
KOZAA	79,50	79,45	79,50	5,02%	74,95	79,65	77,78	644.092.736	8.281.389
KOZAL	23,36	23,34	23,36	5,89%	21,66	23,36	22,64	2.289.506.275	101.123.832
KRDMA	35,62	35,62	35,64	3,49%	34,12	35,98	35,27	208.647.985	5.915.006
KRDMB	26,72	26,72	26,86	5,36%	25,16	26,96	26,31	35.761.825	1.359.112
KRDMD	27,14	27,14	27,16	6,10%	25,02	27,16	26,46	2.673.307.070	101.035.228
KRGYO	3,37	3,37	3,38	6,31%	3,11	3,38	3,28	59.658.644	18.176.128
KRONT	17,49	17,49	-	10,00%	15,95	17,49	17,10	100.318.462	5.866.889
KRPLS	8,10	8,08	8,10	5,19%	7,63	8,15	7,96	19.911.484	2.500.997
KRSTL	10,75	10,75	10,76	-2,36%	10,02	11,23	10,68	402.540.460	37.689.651
KRTEK	29,84	29,82	29,84	4,12%	28,28	30,26	29,42	27.930.516	949.370
KRVGD	2,42	2,42	2,43	4,76%	2,29	2,44	2,38	27.522.242	11.559.535
KSTUR	4.000,00	4.000,00	4.002,50	6,81%	3.892,50	4.000,00	3.929,82	10.913.110	2.777
KTLEV	14,19	14,19	-	10,00%	12,80	14,19	13,48	1.965.527.215	145.861.233
KTSKR	70,35	70,00	70,35	6,75%	64,95	70,35	68,45	44.248.357	646.457
KUTPO	113,00	112,90	113,00	4,63%	107,90	114,80	112,17	185.521.346	1.653.980
KUVVA	125,80	125,40	125,80	-0,16%	125,80	126,50	126,36	13.987.257	110.697
KUYAS	52,85	52,80	52,85	3,73%	49,64	53,10	51,90	259.111.310	4.992.129
KZBGY	14,23	14,22	14,23	0,71%	13,77	14,43	14,22	345.698.106	24.304.003
KZGYO	24,06	24,06	24,08	4,97%	22,74	24,16	23,69	39.382.540	1.662.786
LIDER	290,75	290,50	290,75	-1,77%	290,75	297,50	292,80	44.923.531	153.429
LIDFA	3,91	3,91	3,92	5,96%	3,67	3,92	3,86	69.536.445	18.021.488
LILAK	29,96	29,96	29,98	6,62%	27,46	30,08	29,02	209.860.742	7.231.237
LINK	657,50	657,50	658,00	5,03%	615,00	658,50	642,45	62.921.445	97.940
LKMNH	19,00	18,99	19,00	3,83%	17,86	19,00	18,60	28.593.331	1.537.422
LMKDC	27,82	27,82	27,84	5,06%	26,26	27,90	27,39	107.428.756	3.922.714
LOGO	178,00	178,00	178,10	3,49%	168,90	182,50	175,07	118.720.017	678.127
LRSHO	5,13	5,13	5,14	6,65%	4,73	5,17	4,99	148.723.893	29.779.620
LUKSK	113,80	113,80	114,00	5,37%	105,70	114,30	110,86	34.383.379	310.146
LYDHO	118,40	118,30	118,40	5,53%	110,90	120,20	115,87	125.452.074	1.082.666
LYDYE	13.002,50	13.002,50	13.007,50	2,38%	12.150,00	13.130,00	12.942,28	20.241.720	1.564
MAALT	1.191,00	1.191,00	1.200,00	2,76%	1.137,00	1.214,00	1.183,90	35.837.837	30.271
MACKO	38,62	38,56	38,62	4,38%	36,58	39,08	38,29	22.414.408	585.376
MAGEN	56,25	56,20	56,25	8,28%	50,60	56,90	54,26	207.510.599	3.824.202
MAKIM	19,25	19,22	19,26	8,57%	17,55	19,28	18,68	43.701.434	2.339.248
MAKTK	21,46	21,46	-	9,99%	18,98	21,46	20,48	191.911.531	9.372.932
MANAS	8,58	8,57	8,58	3,00%	7,91	8,88	8,40	170.484.417	20.306.229
MARBL	14,61	14,61	14,68	5,72%	13,62	14,71	14,34	39.554.969	2.757.922
MARKA	46,84	46,84	46,86	5,07%	44,12	47,08	45,90	35.974.261	783.717
MARMR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
MARTI	4,02	4,02	-	9,84%	3,66	4,02	3,90	123.256.073	31.590.985
MAVI	40,94	40,94	40,96	2,40%	39,06	41,58	40,73	888.443.447	21.813.333
MEDTR	29,76	29,76	29,86	6,44%	28,08	30,00	29,17	61.112.717	2.094.754
MEGAP	4,86	4,85	4,86	5,65%	4,60	4,86	4,75	4.869.606	1.024.218
MEGMT	32,46	32,46	32,50	8,49%	29,40	32,62	31,23	94.157.822	3.015.429
MEKAG	5,88	5,87	5,88	9,91%	5,23	5,88	5,56	261.919.001	47.078.099
MEPET	15,25	15,15	15,25	8,00%	14,12	15,45	14,98	9.560.664	638.047
MERCN	37,24	37,22	37,24	5,20%	33,06	38,02	36,83	271.581.337	7.373.447
MERIT	24,06	24,04	24,06	9,96%	21,72	24,06	23,20	168.726.779	7.271.399
MERKO	13,87	13,87	14,00	2,74%	13,34	14,06	13,84	42.802.873	3.092.575
METRO	4,08	4,08	4,09	8,22%	3,77	4,13	3,96	53.846.542	13.589.413
METUR	52,25	52,25	52,30	-0,10%	50,50	53,85	52,46	189.186.201	3.606.449
MGROS	447,25	447,00	447,25	5,86%	415,50	447,25	437,39	2.428.052.485	5.551.205
MHRGY	4,61	4,61	4,62	3,60%	4,48	4,75	4,64	109.116.812	23.539.877
MIATK	42,14	42,12	42,14	1,74%	40,86	42,80	42,10	1.625.137.979	38.604.163
MMCAS	82,00	82,00	82,40	7,89%	76,00	82,00	79,14	4.312.753	54.495
MNDRS	17,30	17,30	17,33	0,70%	16,36	17,57	17,10	252.470.179	14.767.695
MNDTR	6,99	6,99	7,00	5,43%	6,58	6,99	6,86	29.510.361	4.301.135
MOBTL	7,37	7,37	7,38	5,29%	6,84	7,38	7,21	60.738.006	8.430.388
MOGAN	9,88	9,88	9,89	6,01%	9,13	9,90	9,61	71.842.813	7.473.240
MOPAS	32,70	32,70	32,80	6,51%	30,22	33,10	32,08	132.236.488	4.122.125
MPARK	360,50	360,50	363,25	3,44%	345,75	365,50	358,12	627.590.423	1.752.485
MRGYO	3,32	3,32	-	9,93%	2,96	3,32	3,17	318.385.385	100.335.025
MRSHL	1.871,00	1.870,00	1.871,00	3,94%	1.760,00	1.906,00	1.848,90	108.524.780	58.697
MSGYO	6,20	6,19	6,20	6,90%	5,75	6,30	6,08	26.308.352	4.330.336
MTRKS	26,14	26,12	26,14	2,51%	24,90	26,32	25,83	51.521.584	1.994.782
MTRYO	7,94	7,94	8,00	5,59%	7,50	8,01	7,79	4.508.967	578.541
MZHLD	6,68	6,67	6,68	3,73%	6,44	6,70	6,62	1.960.727	296.203
NATEN	9,34	9,34	9,35	7,11%	8,58	9,34	9,11	174.166.750	19.124.060
NETAS	77,55	77,55	-	10,00%	69,95	77,55	74,23	111.342.433	1.500.071
NIBAS	26,72	26,72	26,76	9,69%	24,68	26,78	26,19	24.060.726	918.593
NTGAZ	9,65	9,65	9,66	5,93%	9,05	9,72	9,48	49.103.976	5.180.342
NTHOL	49,18	49,16	49,18	5,09%	45,70	49,18	48,05	168.829.611	3.513.720
NUGYO	11,35	11,35	-	9,98%	10,32	11,35	11,03	97.773.531	8.864.172
NUHCM	227,50	225,00	227,50	5,96%	212,00	227,50	220,78	30.000.149	135.883
OBAMS	44,18	44,16	44,18	3,76%	41,96	44,58	43,73	317.855.816	7.268.387
OBASE	39,00	38,80	39,00	5,06%	36,34	40,60	38,22	18.780.271	491.381
ODAS	5,69	5,69	5,70	7,56%	5,21	5,70	5,54	318.482.703	57.544.792
ODINE	143,90	143,90	144,10	4,12%	136,20	145,50	142,67	144.479.174	1.012.701
OFSYM	59,00	59,00	59,20	5,36%	54,85	59,70	57,79	40.281.508	697.086
ONCSM	119,90	119,90	120,00	5,64%	112,40	120,00	117,74	33.058.773	280.783
ONRYT	86,70	86,50	86,70	9,61%	78,20	86,90	83,49	90.273.042	1.081.221
ORCAY	8,98	8,95	8,98	4,18%	8,31	9,13	8,90	7.093.506	796.927
ORGE	76,00	75,95	76,00	7,12%	69,70	76,10	73,47	66.294.845	902.352
ORMA	188,00	187,50	188,00	5,62%	180,00	188,00	185,77	1.409.459	7.587
OSMEN	9,26	9,23	9,26	6,31%	8,60	9,29	9,02	23.894.802	2.649.866
OSTIM	3,60	3,60	3,61	7,14%	3,34	3,60	3,49	60.166.467	17.229.588
OTKAR	521,00	518,50	521,00	5,31%	488,75	521,00	509,67	374.938.269	735.649
OTTO	471,75	471,00	471,75	6,55%	439,75	473,50	461,91	45.392.075	98.271
OYAKC	21,18	21,18	21,20	4,96%	19,84	21,60	20,86	734.836.507	35.223.484
OYAYO	34,98	34,88	34,98	4,54%	33,08	36,34	34,89	5.117.264	146.676
OYLUM	8,32	8,32	8,35	4,79%	7,74	8,41	8,18	4.966.136	607.101
OYYAT	41,66	41,46	41,66	8,49%	38,20	41,66	40,10	18.921.342	471.832
OZATD	221,80	221,70	221,80	1,70%	215,00	224,00	220,94	44.328.176	200.631
OZGYO	3,18	3,17	3,18	8,53%	2,95	3,22	3,14	77.712.117	24.731.369
OZKGY	13,37	13,37	13,46	5,28%	12,52	13,48	13,11	60.076.172	4.582.613
OZRDN	9,00	8,99	9,00	2,97%	8,62	9,09	8,92	7.714.719	864.618
OZSUB	19,68	19,68	19,90	2,93%	18,86	20,30	19,60	23.192.253	1.183.168
OZYSR	33,16	33,02	33,16	6,97%	31,02	33,36	32,16	46.563.286	1.447.997
PAGYO	84,40	83,90	84,40	5,50%	80,05	84,40	82,83	16.264.538	196.358
PAMEL	115,30	115,20	115,30	4,63%	108,90	117,40	114,72	14.405.280	125.565
PAPIL	17,82	17,82	17,83	5,88%	16,48	17,92	17,38	249.082.693	14.330.209
PARSN	101,00	101,00	101,80	4,23%	94,80	102,50	99,28	55.096.523	554.989
PASEU	112,20	112,20	112,30	-4,83%	112,20	120,50	115,47	674.398.972	5.840.364
PATEK	31,80	31,80	31,82	7,58%	29,00	32,12	31,17	1.440.641.182	46.222.781
PCILT	30,54	30,52	30,62	3,53%	28,80	30,90	29,97	61.954.210	2.067.023
PEKGY	7,16	7,16	7,17	2,29%	6,90	7,39	7,15	2.247.454.428	314.232.546
PENGD	10,65	10,65	10,66	3,70%	9,90	10,75	10,41	302.525.655	29.056.088
PENTA	16,45	16,44	16,46	7,87%	14,97	16,45	15,94	92.546.664	5.805.555
PETKM	18,00	17,99	18,00	5,20%	16,83	18,01	17,62	1.810.540.473	102.761.762
PETUN	12,64	12,62	12,64	5,95%	11,94	12,78	12,44	34.393.359	2.765.304
PGSUS	233,80	233,80	233,90	5,03%	218,00	234,20	229,01	7.722.243.495	33.720.702
PINSU	11,70	11,70	11,72	0,95%	11,01	12,05	11,72	93.731.454	8.000.983
PKART	88,80	88,65	88,80	5,46%	83,55	89,40	87,36	71.552.300	819.052
PKENT	247,00	247,00	247,50	6,24%	228,90	250,00	239,84	110.239.463	459.648
PLTUR	26,58	26,56	26,58	7,35%	24,80	26,60	25,95	89.788.725	3.460.534
PNLSN	42,00	41,90	42,00	7,97%	38,72	42,50	41,00	28.366.796	691.885
PNSUT	14,00	13,99	14,00	6,63%	12,95	14,01	13,68	39.952.797	2.921.353
POLHO	4,45	-	-	0,00%	0,00	0,00	0,00	0	0
POLTK	10.500,00	10.490,00	10.500,00	0,26%	9.995,00	10.842,50	10.454,93	149.150.003	14.266
PRDGS	6,80	6,80	6,81	7,09%	6,33	6,82	6,68	22.423.787	3.358.594
PRKAB	34,02	34,02	34,10	5,46%	31,90	34,20	33,37	13.142.924	393.908
PRKME	20,74	20,70	20,74	3,18%	19,70	20,96	20,63	27.663.221	1.340.917
PRZMA	14,34	14,33	14,34	-1,98%	14,10	14,56	14,29	14.852.579	1.039.178
PSDTC	140,70	140,50	140,70	3,76%	131,00	142,70	137,32	17.865.791	130.102
PSGYO	3,21	3,21	-	9,93%	2,92	3,21	3,08	820.255.515	265.942.070
QNBFK	66,00	66,00	66,05	6,19%	59,00	66,15	64,99	5.877.064	90.436
QNBTR	520,00	519,50	520,00	6,12%	489,00	529,50	513,58	15.220.940	29.637
QUAGR	9,98	9,98	9,99	6,74%	9,32	10,15	9,74	1.082.816.205	111.231.843
RALYH	134,00	133,90	134,00	6,77%	124,00	136,00	130,12	208.901.361	1.605.446
RAYSG	261,50	261,50	261,75	3,67%	247,20	263,00	256,59	191.556.246	746.538
REEDR	10,32	10,32	10,33	3,30%	9,93	10,38	10,23	462.548.731	45.195.720
RGYAS	144,50	144,40	144,50	2,70%	138,40	145,70	143,48	140.253.357	977.524
RNPOL	40,10	40,10	40,12	7,28%	36,50	40,86	38,96	11.256.906	288.934
RODRG	28,28	28,26	28,28	1,58%	27,00	29,00	28,29	17.791.655	628.936
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,53	3,53	3,55	4,44%	3,28	3,56	3,46	123.017.772	35.514.207
RUBNS	22,66	22,66	22,68	4,62%	21,42	22,74	22,24	27.042.338	1.216.020
RUZYE	10,30	10,30	10,31	4,89%	9,66	10,36	10,14	127.511.994	12.576.609
RYGYO	20,20	20,18	20,20	4,99%	19,10	20,88	20,10	142.841.367	7.106.478
RYSAS	14,86	14,85	14,86	5,99%	14,02	14,94	14,60	87.326.763	5.979.742
SAFKR	20,14	20,12	20,14	2,49%	19,85	20,52	20,20	193.908.995	9.598.579
SAHOL	92,10	92,10	92,15	7,03%	85,05	92,45	89,90	3.717.098.193	41.348.919
SAMAT	22,76	22,76	22,80	2,52%	21,46	23,12	22,46	90.998.206	4.051.116
SANEL	29,40	29,40	29,42	4,11%	27,68	29,42	28,94	3.735.761	129.091
SANFM	17,56	17,56	17,60	4,21%	16,51	17,64	17,25	57.811.785	3.351.250
SANKO	25,94	25,90	25,94	0,46%	25,12	26,40	25,99	45.085.067	1.734.828
SARKY	13,18	13,17	13,18	2,41%	12,35	13,25	13,04	73.288.064	5.621.642
SASA	3,96	3,96	-	10,00%	3,53	3,96	3,79	10.443.787.097	2.757.317.431
SAYAS	53,35	53,30	53,35	6,83%	49,54	54,10	52,12	123.903.156	2.377.101
SDTTR	199,50	199,40	199,50	6,12%	183,30	200,60	192,34	317.413.730	1.650.261
SEGMN	24,58	24,56	24,58	3,36%	23,50	24,70	24,31	156.190.294	6.423.945
SEGYO	4,99	4,99	5,00	4,61%	4,66	5,00	4,90	79.119.889	16.142.836
SEKFK	8,60	8,55	8,60	6,04%	7,90	8,66	8,43	6.069.878	720.091
SEKUR	16,08	16,08	16,17	6,99%	14,33	16,20	15,58	10.827.106	694.964
SELEC	83,00	82,95	83,00	2,60%	79,65	83,55	82,49	69.154.088	838.297
SELGD	84,60	83,60	84,60	1,93%	80,15	85,65	83,27	22.251.840	267.242
SELVA	2,53	2,51	2,53	8,58%	2,25	2,56	2,46	25.559.592	10.398.096
SERNT	10,29	10,29	10,30	7,30%	9,46	10,31	10,01	116.697.582	11.655.009
SEYKM	7,31	7,30	7,31	1,67%	6,90	7,41	7,23	16.825.236	2.327.237
SILVR	20,34	20,32	20,34	4,95%	18,80	20,40	19,88	7.941.240	399.561
SISE	38,80	38,76	38,80	6,89%	35,70	38,80	37,75	2.934.262.853	77.734.087
SKBNK	7,73	7,73	7,74	4,60%	7,22	7,78	7,58	1.086.988.305	143.425.639
SKTAS	3,29	3,28	3,29	1,86%	3,08	3,33	3,24	87.883.927	27.103.393
SKYLP	136,90	136,80	136,90	5,47%	129,00	140,00	135,35	42.980.603	317.557
SKYMD	14,05	14,05	14,06	6,28%	12,97	14,14	13,70	47.084.641	3.437.036
SMART	26,54	26,54	26,56	6,93%	24,62	26,64	25,81	26.056.521	1.009.434
SMRTG	28,12	28,12	28,14	6,03%	26,08	28,24	27,36	108.690.343	3.972.491
SMRVA	235,00	234,70	235,00	3,07%	220,00	239,20	229,22	1.227.761.253	5.356.314
SNGYO	4,83	4,83	4,84	5,46%	4,46	4,83	4,73	135.649.158	28.661.491
SNICA	4,52	4,52	4,53	5,36%	4,25	4,57	4,46	74.505.404	16.697.002
SNKRN	225,50	225,50	-	10,00%	207,80	225,50	223,23	6.526.878	29.239
SNPAM	23,80	23,78	23,80	6,25%	22,50	23,90	23,46	2.194.136	93.542
SODSN	116,00	115,50	116,00	7,41%	116,00	118,20	116,34	1.093.897	9.403
SOKE	12,40	12,40	12,42	5,62%	11,71	12,44	12,13	32.791.470	2.704.546
SOKM	37,02	37,02	37,06	5,47%	34,36	37,08	36,16	376.952.819	10.425.738
SONME	120,70	120,20	120,70	5,60%	114,30	121,50	117,75	6.749.188	57.317
SRVGY	3,42	3,42	3,43	5,88%	3,16	3,42	3,35	145.261.111	43.372.477
SUMAS	311,75	311,00	311,75	5,68%	309,75	312,50	312,00	1.989.906	6.378
SUNTK	50,35	50,25	50,35	2,55%	48,84	51,10	50,03	76.566.204	1.530.519
SURGY	49,24	49,22	49,24	6,26%	45,60	50,00	48,27	128.260.988	2.657.402
SUWEN	10,82	10,82	10,88	4,44%	10,20	10,93	10,62	91.238.030	8.592.350
TABGD	217,10	217,10	217,20	1,40%	209,10	220,00	216,01	259.049.407	1.199.250
TARKM	395,00	395,00	396,00	6,61%	369,00	399,75	388,88	114.780.269	295.159
TATEN	55,85	55,80	55,85	3,81%	53,40	56,20	55,21	96.261.667	1.743.624
TATGD	13,53	13,46	13,53	4,72%	12,71	13,53	13,16	22.361.578	1.698.907
TAVHL	244,80	244,60	244,80	5,75%	228,30	245,00	239,47	758.669.070	3.168.140
TBORG	176,50	176,50	176,70	4,50%	167,50	176,90	174,07	73.451.017	421.972
TCELL	93,65	93,60	93,65	4,70%	88,80	94,05	92,36	3.850.445.468	41.689.139
TCKRC	49,82	49,82	-	9,98%	44,80	49,82	47,34	61.237.234	1.293.641
TDGYO	18,10	18,02	18,10	4,08%	16,90	18,43	17,63	24.520.253	1.390.525
TEHOL	33,50	33,50	33,52	0,90%	33,14	34,52	33,64	3.057.315.043	90.893.548
TEKTU	29,50	29,42	29,50	4,98%	28,50	30,66	30,19	97.276.920	3.222.068
TERA	658,00	657,50	658,00	1,46%	647,50	679,50	662,57	2.186.254.513	3.299.676
TEZOL	15,04	15,04	15,06	3,08%	14,48	15,12	14,94	102.140.913	6.837.986
TGSAS	208,90	203,50	208,90	7,13%	187,60	211,90	200,33	32.782.246	163.645
THYAO	331,75	331,50	331,75	5,65%	310,25	332,50	324,64	16.892.113.555	52.033.362
TKFEN	89,45	89,45	-	9,96%	80,40	89,45	86,83	1.133.889.097	13.058.356
TKNSA	26,40	26,40	26,42	6,02%	24,36	26,40	25,78	107.827.456	4.182.386
TLMAN	103,60	103,60	103,90	6,04%	96,20	104,20	100,95	23.060.312	228.439
TMPOL	179,80	179,60	179,80	7,15%	163,00	184,30	174,06	86.568.042	497.360
TMSN	118,00	118,00	118,10	6,79%	108,80	118,20	114,60	140.468.739	1.225.728
TNZTP	26,18	26,18	26,20	4,97%	24,00	26,18	25,57	59.515.789	2.327.909
TOASO	260,50	260,50	260,75	8,32%	238,70	261,25	253,28	2.407.548.941	9.505.479
TRCAS	35,80	35,80	35,86	3,47%	33,76	35,92	35,21	80.942.377	2.298.897
TRGYO	75,40	75,30	75,40	4,36%	70,95	75,40	74,30	205.544.534	2.766.299
TRHOL	254,00	254,00	-	9,91%	215,50	254,00	237,61	168.944.601	711.011
TRILC	22,78	22,78	22,80	5,27%	21,24	22,98	22,39	111.201.661	4.967.784
TSGYO	8,64	8,64	-	9,92%	7,63	8,64	8,34	157.546.554	18.890.103
TSKB	14,01	14,01	14,02	6,70%	12,98	14,10	13,69	441.409.759	32.235.236
TSPOR	1,25	1,25	1,26	4,17%	1,18	1,26	1,23	1.007.811.351	819.008.187
TTKOM	52,00	52,00	52,05	6,38%	48,86	52,05	50,74	1.656.668.230	32.648.102
TTRAK	585,00	585,00	586,50	3,17%	561,50	590,50	583,92	195.850.171	335.407
TUCLK	10,60	10,59	10,60	4,95%	9,89	10,68	10,41	61.213.689	5.883.261
TUKAS	3,83	3,81	3,83	3,79%	3,58	3,83	3,73	1.965.802.605	526.496.913
TUPRS	183,70	183,70	183,80	5,94%	171,50	184,10	179,14	6.325.065.523	35.308.117
TUREX	8,73	8,73	8,74	6,33%	8,10	8,78	8,51	344.195.652	40.458.841
TURGG	33,88	33,88	33,92	4,12%	31,00	34,50	33,27	47.724.386	1.434.531
TURSG	9,46	9,45	9,46	7,01%	8,72	9,47	9,20	169.636.681	18.449.220
UFUK	873,00	868,00	873,00	3,25%	839,50	885,00	865,17	10.241.069	11.837
ULAS	26,54	26,54	26,70	2,16%	25,26	27,10	26,48	15.152.363	572.267
ULKER	109,00	108,90	109,00	5,83%	101,50	109,00	106,36	951.345.478	8.944.928
ULUFA	4,13	4,13	4,14	7,83%	3,80	4,16	4,01	115.117.990	28.678.098
ULUSE	208,40	208,40	208,50	5,79%	197,90	212,40	206,94	64.837.845	313.317
ULUUN	7,53	7,52	7,53	5,61%	7,10	7,53	7,36	41.110.386	5.582.252
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,68	14,68	14,78	2,30%	14,11	14,90	14,62	23.572.355	1.611.871
USAK	3,85	3,85	-	10,00%	3,51	3,85	3,78	389.642.347	103.077.643
VAKBN	28,48	28,48	28,50	6,99%	25,98	28,64	27,63	914.634.509	33.101.477
VAKFN	1,83	1,83	1,84	5,17%	1,71	1,90	1,83	335.003.464	183.193.491
VAKKO	61,00	61,00	61,10	4,99%	57,15	61,20	59,71	31.083.040	520.570
VANGD	41,16	41,16	41,18	2,13%	40,22	41,80	41,05	12.508.701	304.725
VBTYZ	22,04	22,04	22,06	6,68%	20,54	22,22	21,50	56.986.015	2.650.209
VERTU	55,10	55,10	55,20	3,86%	52,00	56,00	54,45	44.726.699	821.461
VERUS	514,00	514,00	514,50	5,71%	481,00	534,50	506,48	85.818.679	169.441
VESBE	11,60	11,60	11,61	7,41%	10,67	11,61	11,24	110.496.379	9.834.892
VESTL	39,00	39,00	39,10	5,63%	36,16	39,24	38,20	324.218.747	8.486.517
VKFYO	22,98	22,90	22,98	2,32%	22,00	23,30	22,88	7.828.915	342.157
VKGYO	2,48	2,48	2,49	5,53%	2,32	2,50	2,42	121.151.542	50.130.549
VKING	27,88	27,88	27,90	3,72%	26,48	27,98	27,59	25.527.911	925.136
VRGYO	3,40	3,39	3,40	7,59%	3,13	3,47	3,37	209.061.070	61.987.865
VSNMD	202,00	202,00	202,10	1,15%	194,60	207,60	202,82	1.679.275.206	8.279.682
YAPRK	292,00	292,00	292,50	4,85%	274,50	295,00	288,31	72.749.810	252.335
YATAS	35,86	35,86	35,88	4,79%	33,46	35,86	34,89	80.149.115	2.297.031
YAYLA	37,52	37,50	37,52	1,90%	35,68	38,00	37,29	50.326.624	1.349.614
YBTAS	32,90	32,88	32,90	0,00%	32,90	33,02	32,98	22.675.529	687.607
YEOTK	35,74	35,74	35,76	4,93%	33,38	35,78	35,00	207.702.432	5.934.605
YESIL	2,58	2,58	-	9,79%	2,33	2,58	2,48	201.594.731	81.367.872
YGGYO	101,40	101,30	101,40	2,42%	97,00	101,90	99,43	25.692.762	258.393
YGYO	7,93	7,93	-	9,99%	7,46	7,93	7,91	5.372.479	679.474
YIGIT	26,62	26,62	26,64	6,91%	24,60	26,76	25,93	106.821.704	4.119.635
YKBNK	33,02	33,02	33,04	6,17%	30,46	33,28	32,37	12.691.499.549	392.061.400
YKSLN	6,05	6,05	6,06	3,42%	5,80	6,12	5,99	112.172.855	18.723.041
YONGA	75,00	74,90	75,00	5,41%	72,50	75,00	74,49	2.371.138	31.832
YUNSA	8,18	8,17	8,18	6,37%	7,57	8,28	8,04	144.603.674	17.982.378
YYAPI	1,92	1,92	-	9,71%	1,70	1,92	1,83	683.759.500	373.453.332
YYLGD	10,63	10,63	10,64	5,56%	9,79	10,66	10,39	140.704.812	13.545.956
ZEDUR	8,89	8,89	8,91	6,85%	8,26	8,95	8,68	23.979.318	2.763.065
ZOREN	3,61	3,60	3,61	5,87%	3,36	3,62	3,54	333.359.441	94.271.787
ZRGYO	24,00	23,96	24,00	3,81%	23,08	24,46	23,96	46.777.760	1.952.588

Midas’ın Kulakları

Tümünü Gör

Eyl 15, 2025 • 13 saat once

BIST 100 yeniden 11 puanı gördü

Eyl 15, 2025 • 14 saat once

Memecoin’ler, 2,4 milyon dolarlık siber saldırının ardından düşüşe geçti

Eyl 15, 2025 • 14 saat once

Midas ile gün sonu: TSLA, NVDA, NOK, ENKAI, HRKET, FORTE

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