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	13,26	13,26	13,27	-5,15%	13,24	15,04	14,19	899.968.199	63.441.203
A1YEN	30,78	30,76	30,78	0,00%	30,38	32,04	31,05	109.444.958	3.524.338
ACSEL	115,70	115,30	115,70	0,35%	111,20	116,40	113,88	26.283.453	230.809
ADEL	30,96	30,94	30,96	-2,46%	29,96	31,56	30,57	105.751.510	3.459.397
ADESE	3,65	3,65	3,66	0,27%	3,54	3,72	3,61	674.265.374	186.764.083
ADGYO	50,70	50,70	51,00	-1,27%	49,94	54,55	52,09	127.016.658	2.438.498
AEFES	14,53	14,52	14,53	0,62%	14,34	14,58	14,45	1.035.067.278	71.615.742
AFYON	13,25	13,25	13,26	2,08%	12,95	13,25	13,10	53.079.246	4.052.409
AGESA	210,00	209,70	210,00	2,94%	203,40	211,50	209,05	88.447.861	423.097
AGHOL	25,66	25,66	25,68	0,16%	25,30	25,74	25,59	87.202.334	3.408.012
AGROT	7,58	7,57	7,58	0,53%	7,47	7,60	7,54	63.267.066	8.395.246
AGYO	7,54	7,54	7,55	1,07%	7,43	7,74	7,56	6.701.200	887.032
AHGAZ	28,72	28,70	28,72	1,34%	28,22	28,94	28,51	124.388.994	4.362.977
AHSGY	47,12	47,10	47,12	4,90%	47,00	49,36	48,16	147.845.914	3.070.055
AKBNK	60,80	60,80	60,85	2,18%	58,95	60,80	60,00	8.423.783.299	140.413.207
AKCNS	133,50	133,30	133,50	1,06%	132,00	135,50	134,27	236.898.095	1.764.304
AKENR	10,29	10,28	10,29	-0,10%	10,22	10,38	10,31	48.857.062	4.739.916
AKFGY	2,70	2,70	2,71	5,88%	2,56	2,75	2,68	244.301.552	91.151.175
AKFIS	25,72	25,72	25,74	3,54%	24,48	25,74	24,95	148.683.173	5.959.355
AKFYE	17,23	17,22	17,23	-0,06%	17,18	17,35	17,24	79.354.464	4.604.186
AKGRT	6,99	6,99	7,00	0,58%	6,93	7,21	7,05	243.977.584	34.612.849
AKMGY	231,90	231,70	231,90	-0,90%	231,00	236,00	233,15	6.178.584	26.501
AKSA	12,40	12,40	12,41	0,32%	12,21	12,63	12,41	283.304.508	22.834.881
AKSEN	52,00	52,00	52,05	5,65%	49,08	52,20	51,13	1.079.527.973	21.113.765
AKSGY	7,91	7,88	7,91	0,51%	7,81	7,93	7,87	21.186.748	2.693.261
AKSUE	17,46	17,46	17,47	-2,84%	17,15	17,90	17,46	3.548.073	203.160
AKYHO	3,18	3,16	3,18	0,63%	3,11	3,21	3,16	7.955.091	2.519.532
ALARK	80,70	80,70	80,85	0,62%	79,40	80,95	80,27	366.103.196	4.561.140
ALBRK	8,23	8,22	8,23	3,13%	7,90	8,23	8,07	112.201.523	13.903.455
ALCAR	928,00	928,00	930,00	0,32%	918,50	941,00	930,86	51.303.421	55.114
ALCTL	124,00	124,00	-	9,93%	124,00	124,00	124,00	30.131.752	242.998
ALFAS	44,14	44,10	44,14	0,55%	43,68	44,54	44,06	52.675.262	1.195.583
ALGYO	26,70	26,68	26,70	1,52%	26,30	26,96	26,49	70.971.744	2.679.662
ALKA	11,30	11,30	11,31	-7,22%	11,10	12,46	11,50	197.902.055	17.209.704
ALKIM	19,40	19,40	19,45	-3,87%	19,29	20,18	19,62	67.859.992	3.470.173
ALKLC	92,00	91,95	92,00	2,28%	89,00	93,00	91,19	516.160.541	5.660.231
ALTINS1	69,51	69,50	69,51	1,80%	68,61	70,17	69,61	2.931.859.072	42.116.417
ALTNY	67,25	67,25	67,30	-2,04%	66,70	68,85	67,21	304.574.061	4.531.899
ALVES	28,52	28,52	28,54	2,96%	27,20	28,60	28,05	222.824.040	7.945.203
ANELE	16,50	16,50	16,52	2,10%	15,93	16,52	16,15	36.663.687	2.269.626
ANGEN	12,70	12,67	12,70	-0,63%	12,36	13,10	12,56	168.492.253	13.411.691
ANHYT	103,20	103,10	103,20	4,35%	98,55	104,40	101,71	271.489.429	2.669.216
ANSGR	23,18	23,16	23,18	-0,43%	23,14	23,70	23,35	205.805.699	8.814.041
ARASE	56,40	56,40	56,90	2,17%	54,90	56,95	56,16	31.667.055	563.867
ARCLK	110,60	110,50	110,60	2,79%	106,70	110,90	108,80	525.356.744	4.828.610
ARDYZ	29,10	29,08	29,10	-1,22%	29,06	30,72	29,72	261.694.733	8.806.625
ARENA	31,00	30,98	31,00	0,98%	30,42	31,16	30,82	21.572.215	699.959
ARMGD	37,20	37,20	37,26	-3,13%	37,00	38,38	37,47	92.904.039	2.479.449
ARSAN	3,03	3,03	3,04	4,48%	2,89	3,03	2,97	48.106.896	16.183.203
ARTMS	51,50	51,40	51,50	-0,96%	49,60	52,95	51,22	241.929.369	4.723.417
ARZUM	3,24	3,24	3,25	4,52%	3,10	3,29	3,21	187.054.381	58.244.450
ASELS	203,60	203,60	203,70	-1,02%	201,40	208,00	204,86	5.368.519.544	26.205.355
ASGYO	11,71	11,71	11,72	2,18%	11,45	11,71	11,55	34.710.888	3.005.828
ASTOR	98,20	98,20	98,25	2,45%	96,70	98,90	97,75	1.832.221.020	18.744.779
ASUZU	57,45	57,45	57,50	2,50%	55,75	57,50	56,79	27.362.092	481.833
ATAGY	14,34	14,34	14,45	-1,78%	14,20	14,68	14,37	5.769.930	401.512
ATAKP	54,20	54,00	54,20	-0,46%	53,35	56,65	54,32	28.133.647	517.967
ATATP	143,90	143,80	143,90	6,91%	134,60	144,30	138,75	165.731.000	1.194.421
ATEKS	76,05	76,00	76,05	-5,47%	75,95	77,00	76,15	2.102.131	27.607
ATLAS	6,35	6,35	6,36	0,79%	6,20	6,39	6,30	5.329.283	846.179
ATSYH	84,70	84,70	84,85	-7,43%	82,55	91,00	83,14	14.223.472	171.080
AVGYO	17,33	17,31	17,33	-0,69%	17,04	18,11	17,59	34.754.181	1.975.320
AVHOL	44,58	44,58	44,60	4,06%	42,48	44,58	43,57	68.542.536	1.573.061
AVOD	4,31	4,30	4,31	2,13%	4,11	4,42	4,31	20.634.830	4.785.807
AVPGY	59,00	58,95	59,00	-2,24%	57,35	59,20	58,51	71.104.962	1.215.185
AVTUR	14,25	14,21	14,25	1,57%	13,89	14,40	14,09	6.613.960	469.455
AYCES	426,75	426,75	427,25	2,15%	417,75	438,75	430,84	61.493.236	142.729
AYDEM	18,99	18,99	19,00	0,37%	18,79	19,09	18,94	34.863.212	1.840.493
AYEN	27,86	27,86	27,88	2,28%	27,08	27,88	27,52	10.939.233	397.578
AYES	14,90	14,82	14,90	-0,33%	14,35	14,95	14,89	1.432.527	96.191
AYGAZ	197,50	197,40	197,50	1,44%	193,80	198,30	196,46	100.600.149	512.060
AZTEK	52,30	52,30	52,50	0,58%	51,10	52,70	51,88	48.763.051	939.969
BAGFS	34,46	34,44	34,46	1,77%	33,80	34,84	34,32	42.547.916	1.239.910
BAHKM	57,80	57,65	57,80	2,85%	54,80	58,20	56,62	142.616.439	2.518.863
BAKAB	39,20	39,20	39,22	4,37%	37,40	39,30	38,50	11.821.011	307.035
BALAT	69,00	68,85	69,00	-1,43%	69,00	70,00	69,35	5.020.569	72.391
BALSU	21,00	21,00	21,08	-0,85%	20,94	21,62	21,22	91.145.226	4.295.258
BANVT	180,50	180,50	180,60	-2,80%	176,50	181,30	179,11	72.726.606	406.039
BARMA	20,72	20,72	20,80	3,39%	19,98	20,98	20,50	54.028.784	2.635.163
BASCM	15,00	14,99	15,00	0,33%	14,97	15,00	14,99	1.032.709	68.909
BASGZ	41,76	41,74	41,76	5,14%	39,50	41,82	40,98	79.867.453	1.949.171
BAYRK	35,54	35,50	35,56	-3,21%	35,34	36,60	35,71	113.678.507	3.182.996
BEGYO	5,91	5,91	5,93	-2,15%	5,86	6,06	5,93	147.857.646	24.923.132
BERA	18,36	18,35	18,36	0,05%	18,17	19,12	18,53	471.460.279	25.442.658
BESLR	14,04	14,01	14,04	1,96%	13,77	14,13	13,98	65.503.505	4.686.541
BEYAZ	31,34	31,34	-	9,96%	29,20	31,34	30,33	119.990.995	3.956.713
BFREN	169,70	169,50	169,70	1,50%	166,30	170,40	168,95	56.958.462	337.140
BIENY	40,68	40,66	40,68	0,69%	40,16	40,82	40,47	104.662.767	2.586.139
BIGCH	70,80	69,30	70,80	1,43%	67,95	71,05	70,03	38.951.429	556.179
BIGEN	11,01	11,01	11,02	-0,36%	10,88	11,11	10,97	92.716.252	8.450.370
BIMAS	539,00	539,00	539,50	1,32%	525,50	542,50	536,04	5.154.597.754	9.616.216
BINBN	205,70	205,10	205,70	1,08%	193,50	210,80	204,27	570.228.436	2.791.521
BINHO	11,76	11,75	11,76	-1,67%	11,63	12,28	11,92	1.352.998.218	113.477.536
BIOEN	23,40	23,36	23,40	0,43%	22,96	23,52	23,33	39.184.853	1.679.871
BIZIM	27,70	27,70	27,74	1,17%	27,18	27,92	27,63	16.367.293	592.321
BJKAS	1,95	1,95	1,96	1,56%	1,91	1,95	1,94	76.832.239	39.647.527
BLCYT	24,70	24,70	24,78	-2,91%	24,42	25,80	24,85	34.644.051	1.393.990
BLUME	55,05	55,05	55,15	-1,61%	53,70	56,35	54,74	179.903.555	3.286.401
BMSCH	20,32	20,32	20,34	7,46%	18,97	20,70	19,76	88.117.055	4.460.142
BMSTL	72,30	72,30	72,65	0,00%	71,70	75,10	73,23	277.337.147	3.786.986
BNTAS	7,07	7,06	7,07	4,74%	6,74	7,10	6,97	67.485.428	9.682.146
BOBET	20,26	20,26	20,30	-0,49%	20,02	20,52	20,24	63.934.824	3.159.567
BORLS	30,28	27,90	30,28	6,69%	27,00	31,20	28,04	323.097.368	11.521.224
BORSK	23,32	23,32	23,34	-0,17%	23,08	23,48	23,27	41.228.537	1.771.651
BOSSA	7,38	7,38	7,39	-2,89%	7,35	7,67	7,43	36.958.169	4.976.516
BRISA	88,45	88,35	88,45	-5,40%	86,60	93,40	88,25	104.848.375	1.188.030
BRKO	8,01	8,01	8,07	0,63%	8,01	8,11	8,10	5.226.101	644.975
BRKSN	8,34	8,34	8,37	-0,12%	8,22	8,45	8,33	5.057.890	607.347
BRKVY	86,65	86,65	86,70	4,90%	78,70	87,00	83,42	174.012.967	2.086.051
BRLSM	15,25	15,25	15,26	1,46%	14,92	15,39	15,15	36.737.214	2.425.077
BRMEN	21,00	20,98	21,00	9,38%	19,53	21,00	20,55	3.316.170	161.405
BRSAN	481,75	481,75	-	9,99%	451,00	481,75	466,81	2.362.854.686	5.061.684
BRYAT	2.449,00	2.448,00	2.449,00	5,51%	2.343,00	2.507,50	2.433,52	773.319.603	317.778
BSOKE	16,10	16,07	16,10	0,31%	15,73	16,28	16,05	175.978.538	10.966.371
BTCIM	4,39	4,38	4,39	2,09%	4,27	4,42	4,37	684.945.979	156.825.853
BUCIM	6,47	6,47	6,48	0,78%	6,39	6,50	6,45	38.099.698	5.909.626
BULGS	50,00	49,98	50,00	4,82%	47,72	52,15	50,00	3.010.423.085	60.214.871
BURCE	40,38	40,30	40,38	2,54%	37,42	43,08	40,93	184.012.165	4.495.538
BURVA	271,25	271,25	-	9,91%	230,00	271,25	259,93	104.726.120	402.902
BVSAN	129,70	129,70	129,80	-0,99%	128,40	135,00	131,58	400.383.116	3.167.495
BYDNR	21,30	21,30	21,40	-1,84%	21,00	22,14	21,43	4.969.821	231.911
CANTE	2,42	2,41	2,42	7,56%	2,23	2,47	2,36	3.885.809.764	1.644.242.518
CASA	90,75	90,75	93,00	-0,27%	90,75	93,95	93,39	2.132.050	22.829
CATES	34,34	34,34	34,36	1,96%	33,90	35,00	34,30	47.600.601	1.387.684
CCOLA	51,40	51,40	51,45	0,49%	50,95	52,00	51,48	342.627.791	6.656.257
CELHA	9,05	9,05	9,06	0,67%	8,90	9,11	9,02	18.590.053	2.060.643
CEMAS	5,57	5,56	5,57	-3,63%	5,56	5,83	5,68	298.239.259	52.476.686
CEMTS	11,38	11,37	11,38	3,17%	10,93	11,50	11,29	68.673.180	6.081.672
CEMZY	54,45	54,40	54,45	10,00%	50,20	54,45	53,01	359.392.366	6.779.467
CEOEM	26,70	26,70	26,78	-2,20%	26,30	27,24	26,81	50.989.895	1.901.733
CGCAM	35,56	35,54	35,56	-0,39%	35,18	36,50	35,67	212.748.609	5.964.045
CIMSA	47,52	47,50	47,52	0,72%	46,72	47,92	47,35	829.638.362	17.523.237
CLEBI	1.560,00	1.560,00	1.561,00	1,89%	1.526,00	1.564,00	1.549,53	93.063.315	60.059
CMBTN	2.212,00	2.209,00	2.212,00	-1,47%	2.160,00	2.228,00	2.182,28	63.393.144	29.049
CMENT	359,00	359,00	359,25	-0,28%	359,00	360,00	359,59	1.686.478	4.690
CONSE	3,39	3,39	3,40	1,80%	3,31	3,41	3,35	19.494.622	5.815.146
COSMO	156,00	156,00	-	9,94%	141,90	156,00	152,54	18.834.463	123.472
CRDFA	42,00	42,00	42,02	-9,99%	42,00	46,66	42,92	39.604.909	922.795
CRFSA	109,00	109,00	109,20	0,09%	104,30	112,20	107,83	117.179.462	1.086.746
CUSAN	24,96	24,96	24,98	1,13%	24,42	25,10	24,84	16.694.313	672.025
CVKMD	21,40	21,38	21,40	3,38%	20,58	21,56	21,10	716.025.558	33.936.411
CWENE	26,72	26,72	26,76	5,36%	25,02	26,96	26,20	586.359.832	22.381.274
DAGI	8,15	8,15	8,20	-1,09%	8,12	8,40	8,25	62.995.261	7.637.624
DAPGM	14,04	14,02	14,04	3,24%	13,32	14,60	13,96	465.055.038	33.308.677
DARDL	2,61	2,60	2,61	0,38%	2,57	2,67	2,61	118.901.665	45.625.838
DCTTR	32,02	32,00	32,02	0,31%	31,40	32,28	32,00	85.971.996	2.686.787
DENGE	3,57	3,57	-	9,85%	3,31	3,57	3,51	446.473.954	127.099.144
DERHL	16,93	16,93	16,98	0,12%	16,68	17,09	16,91	87.966.424	5.201.819
DERIM	41,28	41,26	41,28	-0,48%	40,66	42,00	41,28	21.718.222	526.102
DESA	15,18	15,17	15,18	-0,72%	15,06	15,44	15,25	14.738.903	966.605
DESPC	60,45	60,40	60,45	5,50%	58,50	62,30	60,13	119.223.891	1.982.828
DEVA	70,80	70,75	70,80	1,29%	70,05	71,45	70,63	59.634.033	844.363
DGATE	84,00	83,95	84,00	4,48%	80,00	84,00	81,96	51.405.221	627.186
DGGYO	32,44	32,44	32,58	0,75%	32,00	32,80	32,38	2.195.707	67.821
DGNMO	6,32	6,31	6,32	3,10%	6,08	6,36	6,21	18.468.156	2.972.215
DIRIT	28,70	28,62	28,70	-0,35%	28,00	28,70	28,07	1.078.076	38.402
DITAS	27,06	27,06	27,08	-2,45%	26,82	29,12	27,67	42.391.862	1.532.345
DMLKTG	6,00	5,99	6,00	0,17%	5,98	6,00	5,99	83.546.661	13.955.099
DMRGD	29,10	29,10	29,16	1,04%	28,26	29,70	28,97	207.355.636	7.157.410
DMSAS	9,32	9,32	9,41	0,11%	9,31	9,52	9,42	27.213.501	2.888.482
DNISI	21,90	21,90	21,96	-0,73%	21,38	22,06	21,78	27.191.955	1.248.613
DOAS	180,30	180,30	180,40	1,18%	177,10	181,00	178,83	464.493.395	2.597.419
DOBUR	510,00	510,00	511,00	5,32%	464,25	517,50	492,41	108.509.160	220.363
DOCO	10.130,00	10.130,00	10.137,50	0,20%	10.110,00	10.222,50	10.166,71	30.622.135	3.012
DOFER	64,00	63,95	64,00	-2,59%	63,20	66,00	64,30	52.540.550	817.150
DOFRB	92,80	92,80	92,85	3,11%	88,50	93,00	90,49	334.164.508	3.692.762
DOGUB	58,85	-	58,85	-9,95%	58,85	70,00	63,17	73.745.070	1.167.447
DOHOL	17,10	17,10	17,14	0,18%	16,76	17,16	16,90	639.856.460	37.854.973
DOKTA	24,36	24,36	24,38	1,33%	23,72	24,70	24,25	7.189.438	296.499
DSTKF	643,00	643,00	643,50	2,23%	627,50	660,00	640,73	1.418.606.525	2.214.065
DUNYH	134,00	134,00	137,00	0,60%	126,50	144,40	135,78	171.908.605	1.266.107
DURDO	3,87	3,87	3,88	4,03%	3,68	3,91	3,82	28.821.035	7.544.884
DURKN	15,76	15,75	15,76	0,00%	15,28	15,78	15,52	34.373.931	2.215.451
DYOBY	14,11	14,11	14,15	0,14%	14,04	14,20	14,12	18.662.277	1.321.656
DZGYO	7,21	7,20	7,21	-0,28%	7,09	7,24	7,17	16.468.408	2.298.528
EBEBK	54,30	54,05	54,30	0,56%	53,50	54,30	53,88	40.193.118	746.041
ECILC	90,55	90,55	90,60	1,17%	87,10	93,80	91,47	1.075.712.652	11.760.721
ECOGR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ECZYT	291,50	291,50	-	10,00%	263,00	291,50	280,15	498.164.757	1.778.190
EDATA	5,67	5,66	5,67	1,61%	5,44	5,70	5,61	55.518.530	9.892.233
EDIP	34,52	34,52	34,54	1,41%	33,94	34,84	34,37	57.001.274	1.658.579
EFORC	141,80	141,70	141,80	-1,39%	141,10	143,70	142,10	132.312.786	931.097
EGEEN	8.177,50	8.177,50	8.180,00	0,65%	8.065,00	8.285,00	8.167,32	395.069.705	48.372
EGEGY	28,14	28,14	28,18	0,43%	27,58	28,78	28,04	41.094.219	1.465.450
EGEPO	7,82	7,82	7,83	0,51%	7,53	7,88	7,76	52.425.668	6.755.277
EGGUB	106,60	106,60	-	9,95%	96,50	106,60	101,85	140.091.527	1.375.505
EGPRO	26,92	26,92	26,94	1,66%	26,26	26,92	26,66	22.765.954	853.988
EGSER	3,37	3,37	3,38	0,90%	3,33	3,38	3,36	10.435.326	3.107.590
EKGYO	20,22	20,20	20,22	1,46%	19,69	20,38	20,08	3.057.628.583	152.271.418
EKIZ	86,65	86,65	88,00	-3,02%	84,35	90,50	86,81	2.382.065	27.439
EKOS	28,74	28,64	28,74	4,89%	27,24	28,94	28,20	230.648.317	8.180.386
EKSUN	6,50	6,49	6,50	2,20%	6,32	6,51	6,43	15.811.374	2.459.605
ELITE	33,88	33,88	34,02	2,23%	32,96	34,10	33,51	34.517.456	1.030.066
EMKEL	53,75	53,75	-	9,92%	48,64	53,75	51,50	413.649.293	8.032.642
EMNIS	198,90	198,00	198,90	-0,35%	192,30	198,90	194,46	2.056.554	10.576
ENDAE	16,27	16,24	16,27	1,69%	15,85	16,27	16,13	46.969.780	2.911.691
ENERY	9,77	9,77	9,78	2,52%	9,47	9,87	9,64	288.693.551	29.961.736
ENJSA	82,50	82,50	82,55	-0,42%	81,55	83,60	82,52	266.660.703	3.231.564
ENKAI	77,70	77,65	77,70	0,58%	76,80	78,30	77,46	1.162.158.901	15.002.835
ENSRI	117,00	116,00	117,00	0,60%	113,00	118,00	115,58	21.482.934	185.868
ENTRA	11,25	11,25	11,26	1,44%	10,94	11,48	11,19	169.945.701	15.183.729
EPLAS	6,72	6,71	6,72	4,19%	6,44	6,79	6,66	41.506.413	6.237.324
ERBOS	194,50	194,50	195,00	2,26%	190,50	195,20	193,13	15.894.489	82.299
ERCB	77,45	77,45	77,50	2,51%	75,35	77,85	76,70	17.733.052	231.205
EREGL	27,48	27,46	27,48	0,00%	27,40	27,96	27,66	6.623.350.504	239.474.383
ERSU	19,90	19,90	19,91	-1,29%	19,20	20,08	19,74	16.035.569	812.474
ESCAR	20,86	20,86	20,88	-1,60%	20,68	21,22	20,87	95.780.838	4.588.849
ESCOM	3,37	3,36	3,37	2,74%	3,22	3,37	3,30	96.828.386	29.368.409
ESEN	7,81	-	7,81	-9,92%	7,81	8,43	7,89	1.979.143.333	250.797.132
ETILR	4,58	4,58	4,60	2,23%	4,48	4,70	4,61	184.579.276	40.015.305
ETYAT	26,84	26,10	26,84	-1,61%	25,74	27,00	26,47	12.760.311	482.077
EUHOL	11,93	11,93	-	9,95%	11,30	11,93	11,82	19.319.752	1.634.286
EUKYO	15,60	15,47	15,60	0,65%	15,03	15,74	15,49	8.736.106	563.864
EUPWR	28,66	28,66	28,68	-0,42%	28,18	29,06	28,64	209.186.321	7.303.705
EUREN	8,85	8,84	8,85	0,34%	8,62	9,19	8,81	1.242.681.555	141.084.143
EUYO	14,06	14,04	14,06	1,96%	13,67	14,25	13,84	5.580.700	403.254
EYGYO	4,74	4,73	4,74	0,21%	4,64	4,76	4,71	43.772.510	9.293.040
FADE	15,80	15,66	15,80	4,64%	14,85	15,87	15,45	39.580.504	2.562.185
FENER	10,16	10,16	10,17	0,40%	10,06	10,21	10,12	174.268.161	17.216.563
FLAP	10,30	10,26	10,30	0,98%	10,08	10,42	10,27	8.570.710	834.226
FMIZP	342,75	342,50	342,75	2,62%	329,75	345,50	341,36	28.650.242	83.931
FONET	3,25	3,25	-	9,80%	2,90	3,25	3,10	382.627.203	123.334.418
FORMT	4,11	4,11	4,12	0,49%	4,05	4,19	4,11	240.556.729	58.548.456
FORTE	73,95	73,60	73,95	0,14%	73,60	74,70	73,99	44.614.459	602.944
FRIGO	11,71	11,70	11,71	0,00%	11,45	11,80	11,56	132.579.269	11.464.966
FROTO	99,25	99,25	99,40	3,12%	96,70	100,40	98,98	2.563.209.375	25.897.595
FZLGY	14,48	14,46	14,48	-0,55%	14,17	14,55	14,40	187.868.593	13.044.274
GARAN	134,60	134,50	134,60	3,54%	129,20	134,60	131,87	7.554.836.369	57.293.889
GARFA	26,74	26,72	26,74	-1,69%	26,04	27,14	26,70	17.313.905	648.446
GEDIK	7,62	7,62	7,67	-0,26%	7,62	8,11	7,83	300.755.418	38.411.390
GEDZA	28,46	28,46	28,48	-0,28%	28,34	29,00	28,64	46.997.107	1.641.077
GENIL	191,50	191,40	191,50	1,11%	188,80	192,40	191,01	93.861.471	491.388
GENTS	9,20	9,20	9,21	-0,97%	8,93	9,35	9,07	143.763.459	15.844.230
GEREL	19,27	19,27	19,33	-1,03%	19,17	19,68	19,44	116.850.888	6.012.483
GESAN	47,20	47,20	47,22	0,73%	46,36	47,40	46,94	149.645.763	3.188.308
GIPTA	100,00	99,95	100,00	-9,83%	100,00	110,80	103,43	241.035.946	2.330.494
GLBMD	13,66	13,55	13,66	1,56%	13,10	13,73	13,55	9.082.283	670.167
GLCVY	72,05	72,05	72,25	-2,57%	70,50	75,00	71,97	136.560.854	1.897.438
GLRMK	195,40	195,30	195,40	4,55%	190,70	198,30	194,54	740.868.829	3.808.403
GLRYH	4,80	4,80	4,81	2,13%	4,68	4,93	4,81	71.235.529	14.815.485
GLYHO	11,68	11,60	11,68	4,57%	11,08	11,68	11,43	228.595.579	19.992.605
GMTAS	41,30	41,30	41,40	-0,67%	40,90	41,96	41,30	53.801.715	1.302.834
GOKNR	23,06	23,06	23,08	2,85%	22,40	23,12	22,80	83.702.396	3.670.651
GOLTS	332,50	332,25	332,50	0,76%	328,00	332,50	329,97	45.535.006	137.996
GOODY	16,18	16,17	16,18	0,75%	15,99	16,19	16,12	18.442.418	1.144.232
GOZDE	22,20	22,20	22,22	0,91%	21,26	22,40	21,97	63.583.984	2.893.701
GRNYO	14,60	14,58	14,60	6,26%	13,28	14,74	13,92	13.687.484	983.017
GRSEL	341,25	341,25	341,75	0,22%	336,75	344,75	341,15	144.109.331	422.420
GRTHO	459,75	457,50	459,75	-0,92%	434,00	465,75	449,49	285.278.825	634.671
GSDDE	10,85	10,85	10,86	4,13%	10,44	10,88	10,65	36.940.387	3.468.380
GSDHO	4,86	4,86	4,87	1,25%	4,76	4,92	4,85	42.168.731	8.698.329
GSRAY	1,47	1,47	1,48	1,38%	1,44	1,49	1,46	591.843.468	406.342.465
GUBRF	316,50	315,75	316,50	1,28%	309,25	316,50	312,89	687.398.195	2.196.962
GUNDG	93,90	93,90	95,00	-6,05%	93,90	99,00	96,95	87.949.769	907.154
GWIND	25,52	25,52	25,54	2,24%	24,68	25,52	25,21	96.235.767	3.817.759
GZNMI	273,00	272,25	273,00	5,71%	254,00	275,00	266,01	80.176.111	301.407
HALKB	26,66	26,66	26,68	0,91%	26,24	26,78	26,57	1.212.703.060	45.650.906
HATEK	16,02	15,99	16,02	1,59%	15,64	16,06	15,88	23.063.111	1.452.273
HATSN	46,14	46,14	46,16	2,03%	44,90	46,18	45,67	53.760.502	1.177.110
HDFGS	6,03	6,03	6,05	0,67%	5,70	6,28	5,96	359.506.627	60.303.377
HEDEF	84,00	83,50	84,00	1,20%	76,00	84,30	80,27	1.093.181.144	13.618.694
HEKTS	3,57	3,57	3,58	2,88%	3,45	3,65	3,54	619.995.247	175.342.459
HKTM	12,79	12,78	12,79	1,43%	12,61	13,00	12,77	51.281.731	4.016.548
HLGYO	4,30	4,29	4,30	4,37%	4,10	4,30	4,20	301.987.451	71.970.625
HOROZ	61,40	61,40	61,45	-1,05%	60,60	63,00	61,58	124.033.845	2.014.152
HRKET	77,00	76,95	77,00	2,05%	75,00	77,30	76,17	73.704.387	967.681
HTTBT	47,98	47,98	48,00	0,38%	47,78	48,82	48,21	20.406.605	423.301
HUBVC	3,78	3,75	3,78	-3,32%	3,64	4,05	3,83	60.607.460	15.843.326
HUNER	3,79	3,79	3,80	-1,81%	3,70	3,90	3,80	123.931.009	32.598.110
HURGZ	6,29	6,29	6,31	-0,16%	6,26	6,37	6,30	32.241.016	5.118.017
ICBCT	15,10	15,09	15,10	0,67%	14,96	15,26	15,10	43.148.014	2.856.731
ICUGS	3,20	3,20	3,21	-4,48%	3,17	3,41	3,26	169.748.570	52.038.376
IDGYO	3,77	3,75	3,77	-0,53%	3,65	3,80	3,73	7.674.866	2.057.767
IEYHO	34,14	34,12	34,14	4,34%	29,46	35,50	33,90	4.606.806.907	135.877.061
IHAAS	40,02	40,02	40,56	-0,45%	39,46	41,74	40,46	61.617.901	1.522.777
IHEVA	2,63	2,62	2,63	1,15%	2,57	2,68	2,62	12.152.500	4.636.021
IHGZT	1,84	1,84	1,85	2,79%	1,78	1,88	1,83	122.838.591	67.017.258
IHLAS	3,19	3,19	3,20	0,63%	3,13	3,33	3,23	680.748.963	210.832.270
IHLGM	2,98	2,98	2,99	2,76%	2,87	3,03	2,94	157.800.701	53.599.728
IHYAY	2,51	2,51	2,52	3,72%	2,41	2,62	2,53	63.956.998	25.240.949
IMASM	5,35	5,35	-	9,86%	4,90	5,35	5,11	1.120.522.460	219.182.192
INDES	8,37	8,36	8,37	0,97%	8,26	8,41	8,32	34.112.643	4.099.540
INFO	5,26	5,25	5,26	4,37%	4,94	5,50	5,18	830.205.133	160.237.611
INGRM	437,50	437,25	437,50	2,28%	423,75	446,00	435,15	29.322.596	67.385
INTEK	360,00	360,00	360,50	-0,55%	345,50	362,00	359,26	2.909.634	8.099
INTEM	321,00	321,00	322,50	0,78%	316,50	330,50	323,65	49.984.456	154.442
INVEO	10,65	10,65	10,67	-5,59%	10,39	10,99	10,67	375.090.983	35.165.028
INVES	323,00	322,75	323,00	5,90%	302,50	335,50	326,45	326.895.125	1.001.377
IPEKE	77,90	77,85	77,90	7,45%	72,65	77,95	75,85	310.394.491	4.092.242
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	98,00	98,00	98,90	-1,51%	97,10	98,00	97,30	2.739.955	28.160
ISBTR	541.000,00	541.000,00	555.555,00	1,12%	535.000,00	541.000,00	537.000,00	1.611.000	3
ISCTR	12,65	12,65	12,66	1,61%	12,28	12,75	12,54	7.897.836.716	630.031.855
ISDMR	38,64	38,62	38,64	0,68%	38,36	39,12	38,73	79.819.737	2.061.055
ISFIN	19,26	19,25	19,26	5,88%	18,14	19,29	18,87	86.810.857	4.600.195
ISGSY	70,75	70,70	70,75	3,13%	67,25	72,25	69,92	200.102.429	2.861.815
ISGSYNSE	0,00	-	-	0,00%	0,00	0,00	0,00	799.999.825	10.396.359
ISGYO	19,66	19,66	19,67	-0,46%	18,99	19,72	19,40	97.237.051	5.011.730
ISKPL	9,53	9,52	9,53	3,81%	9,00	9,55	9,25	59.122.068	6.393.536
ISKUR	4.000.000,00	-	4.185.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	43,96	43,96	44,12	1,76%	43,08	44,62	43,94	258.727.365	5.887.813
ISSEN	8,23	8,23	8,24	2,11%	8,03	8,23	8,14	6.970.880	856.110
ISYAT	8,46	8,46	8,47	0,83%	8,35	8,48	8,41	9.135.494	1.086.581
IZENR	9,64	9,63	9,64	0,00%	9,46	10,05	9,75	238.977.885	24.518.574
IZFAS	150,00	149,90	150,00	0,33%	144,70	150,00	146,92	115.539.915	786.432
IZINV	68,10	68,05	68,10	-1,30%	67,50	72,00	69,05	23.627.751	342.189
IZMDC	6,39	6,39	6,43	0,31%	6,31	6,47	6,39	36.531.910	5.721.450
JANTS	21,26	21,26	21,28	0,57%	20,94	21,34	21,16	64.486.527	3.047.997
KAPLM	483,50	483,50	486,75	0,42%	470,75	494,50	479,66	107.535.376	224.192
KAREL	10,50	10,49	10,50	3,45%	9,95	10,62	10,33	147.569.616	14.291.802
KARSN	10,82	10,82	10,83	0,19%	10,58	10,93	10,74	217.393.084	20.238.688
KARTN	84,55	84,55	84,65	-0,18%	84,55	86,95	85,65	18.320.532	213.910
KATMR	3,13	3,12	3,13	2,96%	2,99	3,15	3,07	738.726.397	241.031.224
KAYSE	18,12	18,12	18,14	0,17%	17,97	18,20	18,05	68.547.880	3.797.605
KBORU	15,40	15,40	15,41	7,32%	13,43	15,70	14,77	542.840.481	36.764.902
KCAER	13,81	13,81	13,82	2,83%	13,27	13,83	13,57	107.875.731	7.949.267
KCHOL	171,60	171,60	171,70	2,63%	166,60	171,60	169,72	5.568.975.488	32.813.023
KENT	770,00	769,50	770,00	-0,65%	770,00	789,00	780,66	1.130.398	1.448
KERVN	2,55	2,52	2,55	3,66%	2,46	2,55	2,53	1.457.870	577.378
KFEIN	10,13	10,12	10,13	1,81%	9,90	10,36	10,10	90.663.641	8.974.569
KGYO	6,17	6,16	6,17	1,82%	6,01	6,32	6,16	120.810.189	19.614.668
KIMMR	15,07	15,07	15,08	8,97%	14,11	15,21	15,00	134.078.004	8.938.938
KLGYO	6,48	6,46	6,48	1,25%	6,33	6,50	6,41	80.580.422	12.566.204
KLKIM	34,54	34,54	34,56	5,18%	32,88	34,66	33,79	126.620.170	3.747.786
KLMSN	36,66	36,66	37,10	-0,16%	35,54	38,12	36,64	39.493.657	1.077.859
KLNMA	13,61	13,61	13,65	-0,66%	13,61	13,72	13,67	3.006.183	219.888
KLRHO	136,00	135,70	136,00	1,19%	134,20	139,60	137,27	301.194.672	2.194.119
KLSER	31,42	31,42	31,50	5,79%	29,52	32,18	31,37	112.917.156	3.599.101
KLSYN	5,89	5,89	5,92	0,34%	5,78	5,93	5,86	25.050.921	4.277.899
KLYPV	60,45	60,45	60,50	1,43%	60,00	63,70	60,94	172.739.533	2.834.629
KMPUR	16,95	16,95	16,98	0,06%	16,81	17,19	17,00	21.473.822	1.262.960
KNFRT	13,95	13,94	13,95	-2,24%	13,68	14,37	13,98	58.775.615	4.205.449
KOCMT	3,03	3,02	3,03	1,34%	2,88	3,05	2,99	145.843.778	48.817.368
KONKA	15,62	15,62	15,64	-5,73%	15,51	16,20	15,66	48.360.529	3.087.699
KONTR	31,50	31,50	-	9,99%	28,46	31,50	30,14	2.361.738.289	78.368.579
KONYA	5.140,00	5.135,00	5.140,00	0,69%	5.090,00	5.175,00	5.128,28	74.226.765	14.474
KOPOL	6,92	6,92	6,93	-3,22%	6,89	7,18	6,95	121.251.354	17.445.014
KORDS	56,00	55,90	56,00	-0,09%	55,00	57,10	55,72	46.634.770	836.948
KOTON	17,44	17,44	17,46	1,22%	17,15	17,58	17,38	36.336.041	2.090.525
KOZAA	90,50	90,45	90,50	4,20%	86,85	90,70	88,84	646.478.809	7.276.751
KOZAL	26,88	26,86	26,88	-1,18%	26,66	28,02	27,22	3.273.149.567	120.234.756
KRDMA	28,74	28,72	28,74	0,35%	28,36	28,84	28,60	50.080.435	1.750.993
KRDMB	25,52	25,52	25,54	-0,31%	25,44	25,80	25,57	23.428.087	916.152
KRDMD	27,42	27,40	27,42	0,15%	27,06	27,78	27,45	1.100.689.523	40.100.285
KRGYO	3,31	3,31	3,32	4,09%	3,21	3,33	3,28	85.779.038	26.178.098
KRONT	16,16	16,15	16,16	4,12%	15,31	16,58	15,97	42.323.356	2.649.908
KRPLS	8,78	8,77	8,78	-1,79%	8,60	8,80	8,69	22.307.412	2.567.457
KRSTL	11,61	11,61	11,62	1,49%	11,32	11,76	11,55	68.854.269	5.961.810
KRTEK	37,04	37,04	-	9,98%	34,26	37,04	36,36	93.894.194	2.582.692
KRVGD	2,57	2,56	2,57	1,18%	2,51	2,57	2,55	16.944.529	6.653.392
KSTUR	3.380,00	3.380,00	3.382,50	-3,43%	3.380,00	3.450,00	3.424,53	2.712.230	792
KTLEV	14,01	14,01	14,02	-1,20%	13,84	14,39	14,09	588.392.608	41.763.649
KTSKR	72,15	72,00	72,15	-3,15%	70,70	72,95	71,61	39.904.642	557.272
KUTPO	112,90	112,70	112,90	3,58%	106,60	113,60	110,26	81.467.726	738.892
KUVVA	135,00	135,00	137,70	1,43%	135,00	138,00	136,17	13.786.845	101.249
KUYAS	50,90	50,40	50,90	0,20%	49,90	51,30	50,63	197.147.934	3.894.138
KZBGY	16,24	16,23	16,24	2,98%	15,78	16,34	16,10	309.810.691	19.242.753
KZGYO	27,02	27,00	27,02	-0,59%	26,18	27,38	26,99	65.831.933	2.439.513
LIDER	63,65	63,65	63,95	-1,85%	63,60	67,10	65,27	75.934.312	1.163.401
LIDFA	4,26	4,25	4,26	4,16%	4,08	4,29	4,20	53.521.386	12.742.777
LILAK	30,60	30,60	30,66	3,59%	29,00	30,88	30,01	233.991.774	7.796.390
LINK	314,00	314,00	314,25	-7,58%	312,00	348,50	322,95	989.672.967	3.064.473
LKMNH	16,82	16,82	16,83	-0,71%	16,72	17,00	16,81	25.187.085	1.498.674
LMKDC	28,08	28,08	-	9,95%	26,92	28,08	27,88	1.079.383.029	38.719.156
LOGO	167,30	167,00	167,30	3,66%	161,50	167,30	165,03	63.898.892	387.194
LRSHO	6,05	6,05	6,06	2,54%	5,78	6,11	5,97	298.425.430	49.990.379
LUKSK	127,00	126,40	127,00	0,47%	121,50	135,00	126,86	62.322.450	491.280
LYDHO	194,30	194,30	-	9,96%	177,60	194,30	190,87	747.858.556	3.918.256
LYDYE	20.250,00	20.250,00	20.270,00	3,85%	18.502,50	20.697,50	19.707,23	348.640.678	17.691
MAALT	1.074,00	1.074,00	1.076,00	3,17%	1.037,00	1.119,00	1.080,53	73.247.745	67.789
MACKO	42,70	42,70	42,88	1,67%	41,88	43,34	42,52	36.612.244	861.168
MAGEN	29,58	29,52	29,58	1,72%	28,70	29,70	29,29	265.587.082	9.068.633
MAKIM	18,15	18,14	18,15	6,76%	17,52	18,70	18,32	122.139.554	6.665.987
MAKTK	15,03	15,02	15,03	1,69%	14,59	15,28	15,02	95.782.897	6.375.923
MANAS	7,17	7,17	7,18	-2,98%	7,04	7,60	7,30	166.889.897	22.872.024
MARBL	14,30	14,29	14,30	1,35%	14,11	14,50	14,30	21.241.094	1.484.961
MARKA	45,90	45,90	46,00	-1,67%	45,54	46,68	45,99	24.058.263	523.096
MARMR	3,01	3,01	3,02	-4,44%	2,97	3,13	3,03	181.757.277	59.988.560
MARTI	3,53	3,53	3,54	-1,94%	3,49	3,60	3,53	95.341.372	27.043.549
MAVI	40,30	40,28	40,30	1,72%	39,50	40,30	39,99	262.371.162	6.561.273
MEDTR	30,70	30,70	30,80	-0,26%	30,38	31,20	30,80	22.908.979	743.911
MEGAP	4,56	4,56	-	9,88%	4,20	4,56	4,44	6.021.360	1.356.327
MEGMT	39,66	39,64	39,66	3,82%	37,64	40,26	38,85	266.916.294	6.870.636
MEKAG	4,79	4,79	4,80	-0,62%	4,77	4,86	4,81	36.308.334	7.554.557
MEPET	16,30	16,21	16,30	1,05%	15,81	16,30	16,12	8.237.153	511.023
MERCN	25,44	25,42	25,44	-9,34%	25,44	28,12	26,69	322.769.675	12.092.431
MERIT	22,70	22,64	22,70	5,19%	21,46	22,96	22,30	127.488.857	5.718.306
MERKO	14,31	14,31	14,36	0,63%	13,74	14,70	14,26	82.537.827	5.786.830
METRO	6,10	6,10	6,11	0,16%	5,91	6,56	6,23	236.677.221	38.022.297
MGROS	453,50	453,50	454,00	1,51%	443,25	457,00	450,96	1.216.943.480	2.698.954
MHRGY	3,96	3,96	3,97	-0,50%	3,94	4,01	3,97	18.759.809	4.728.368
MIATK	37,32	37,30	37,32	0,86%	36,86	37,40	37,19	490.640.306	13.194.340
MMCAS	102,00	101,50	102,00	5,32%	101,00	106,40	105,19	9.118.420	86.682
MNDRS	14,40	14,40	14,46	1,41%	14,12	14,57	14,33	27.670.466	1.930.911
MNDTR	8,38	8,38	8,39	-0,24%	8,21	8,57	8,31	57.814.895	6.956.069
MOBTL	8,00	7,99	8,00	1,27%	7,65	8,28	7,94	188.514.356	23.730.107
MOGAN	9,55	9,55	9,56	0,32%	9,45	9,68	9,52	45.080.643	4.733.576
MOPAS	36,08	36,08	36,10	-2,22%	35,92	37,40	36,21	125.414.325	3.463.918
MPARK	336,00	334,50	336,00	2,13%	327,75	336,00	331,90	170.961.892	515.097
MRGYO	3,29	3,29	3,30	-4,08%	3,25	3,42	3,31	246.631.363	74.559.975
MRSHL	1.734,00	1.733,00	1.734,00	-3,67%	1.701,00	1.768,00	1.731,54	48.349.750	27.923
MSGYO	6,15	6,15	6,16	0,00%	6,08	6,20	6,15	14.476.531	2.354.588
MTRKS	28,00	28,00	28,04	1,74%	27,00	28,38	27,82	33.826.879	1.215.945
MTRYO	8,67	8,61	8,67	1,05%	8,54	8,72	8,66	2.491.921	287.822
MZHLD	6,57	6,56	6,57	-2,95%	6,57	6,80	6,65	5.034.535	756.860
NATEN	9,20	9,20	9,21	2,56%	8,89	9,26	9,10	84.973.324	9.337.175
NETAS	73,15	73,15	73,25	2,45%	70,40	74,55	72,80	86.772.970	1.191.969
NIBAS	23,52	23,50	23,52	3,25%	22,36	23,84	23,21	28.897.243	1.244.954
NTGAZ	11,20	11,19	11,20	4,67%	10,57	11,29	10,96	119.810.104	10.928.366
NTHOL	49,84	49,84	49,86	1,30%	49,08	50,00	49,69	100.008.532	2.012.715
NUGYO	9,96	9,96	9,97	3,00%	9,63	9,99	9,83	27.051.067	2.753.043
NUHCM	244,00	243,80	244,00	2,39%	237,50	247,00	242,83	41.991.182	172.921
OBAMS	44,56	44,54	44,56	0,13%	43,50	45,10	44,55	200.124.074	4.492.174
OBASE	39,00	38,98	39,00	2,42%	37,32	39,26	38,33	19.185.959	500.508
ODAS	5,90	5,90	5,91	2,61%	5,71	5,99	5,86	367.805.793	62.777.722
ODINE	210,20	210,20	211,00	0,91%	208,50	218,00	214,10	249.577.728	1.165.725
OFSYM	71,00	70,90	71,00	-1,18%	70,05	72,50	71,07	54.201.606	762.638
ONCSM	215,90	215,80	215,90	0,19%	204,90	222,30	215,06	459.569.353	2.136.933
ONRYT	83,20	83,15	83,20	-1,48%	82,90	85,40	83,54	62.981.038	753.867
ORCAY	9,98	9,91	9,98	-3,57%	9,76	10,35	9,99	20.831.506	2.085.803
ORGE	69,15	69,15	69,30	0,29%	67,95	69,95	68,99	48.508.136	703.073
ORMA	180,00	180,00	181,00	1,69%	180,00	181,10	180,87	2.294.173	12.684
OSMEN	10,63	10,62	10,63	1,92%	10,42	10,75	10,62	56.102.911	5.283.097
OSTIM	3,42	3,41	3,42	2,40%	3,33	3,43	3,39	44.143.160	13.017.581
OTKAR	459,50	459,50	459,75	0,05%	454,25	463,00	459,37	122.577.708	266.839
OTTO	469,00	469,00	470,50	-2,29%	465,25	485,00	478,04	62.772.867	131.312
OYAKC	21,26	21,26	21,28	2,11%	20,80	21,30	21,08	846.677.183	40.157.934
OYAYO	39,40	39,40	39,42	0,77%	37,50	39,40	38,71	6.084.961	157.209
OYLUM	11,00	11,00	11,05	0,64%	10,45	11,85	10,89	11.669.022	1.071.681
OYYAT	54,20	53,85	54,20	2,36%	52,05	55,35	53,63	46.787.519	872.369
OZATD	215,80	215,80	215,90	-3,23%	215,60	225,00	219,73	104.696.852	476.490
OZGYO	3,12	3,12	3,14	1,63%	3,04	3,28	3,14	43.923.684	13.971.240
OZKGY	13,90	13,90	13,91	2,28%	13,50	13,90	13,73	40.365.086	2.940.747
OZRDN	11,94	11,94	11,95	-1,16%	11,71	12,25	11,91	7.425.544	623.474
OZSUB	18,69	18,68	18,69	-1,68%	18,58	19,10	18,83	13.013.736	691.268
OZYSR	35,40	35,40	35,46	0,63%	34,86	36,00	35,44	28.228.477	796.477
PAGYO	92,90	92,90	93,95	-0,54%	92,55	94,50	93,10	4.835.851	51.943
PAMEL	93,10	93,10	93,20	0,16%	92,15	95,00	93,42	19.992.845	214.011
PAPIL	16,16	16,16	16,17	-0,74%	15,93	16,34	16,11	193.348.206	12.003.268
PARSN	93,30	93,25	93,30	-2,56%	90,15	94,50	92,90	33.012.409	355.356
PASEU	133,00	133,00	133,10	-1,63%	133,00	136,80	135,14	374.117.142	2.768.422
PATEK	30,00	30,00	30,04	-0,53%	28,98	31,40	30,22	1.736.781.903	57.469.560
PCILT	23,86	23,86	23,90	4,37%	22,40	24,14	23,55	73.339.241	3.114.812
PEKGY	12,00	11,91	12,00	1,78%	11,63	12,14	11,85	3.955.118.855	333.860.046
PENGD	8,84	8,84	8,85	-0,45%	8,76	8,94	8,85	36.645.806	4.138.926
PENTA	15,40	15,40	15,45	1,85%	15,05	15,50	15,37	45.499.732	2.960.146
PETKM	17,17	17,17	17,18	0,41%	17,01	17,20	17,11	1.058.703.706	61.866.968
PETUN	13,20	13,19	13,20	3,86%	12,54	13,35	12,89	46.816.870	3.632.023
PGSUS	210,00	209,90	210,00	1,74%	206,40	210,30	208,69	4.434.660.327	21.249.813
PINSU	13,87	13,86	13,87	-1,98%	13,73	14,20	13,87	106.119.170	7.650.216
PKART	78,95	78,95	79,35	-0,69%	76,25	79,85	78,36	22.029.693	281.152
PKENT	230,00	229,90	230,00	6,43%	220,00	237,70	233,15	195.344.212	837.861
PLTUR	26,40	26,32	26,40	3,69%	25,16	27,00	26,03	100.823.591	3.873.160
PNLSN	41,70	41,68	41,70	4,77%	41,28	43,78	42,86	144.070.631	3.361.514
PNSUT	12,64	12,63	12,64	0,64%	12,24	12,74	12,40	37.786.662	3.046.207
POLHO	17,54	17,53	17,54	4,40%	16,30	17,54	16,94	86.203.123	5.089.394
POLTK	8.585,00	8.585,00	-	9,99%	8.100,00	8.585,00	8.418,33	150.789.140	17.912
PRDGS	7,12	7,11	7,12	3,64%	6,94	7,55	7,31	266.711.947	36.504.607
PRKAB	39,64	39,64	-	9,99%	39,64	39,64	39,64	26.390.806	665.762
PRKME	18,25	18,24	18,25	1,16%	17,95	19,69	18,40	61.594.434	3.347.875
PRZMA	13,71	13,70	13,71	1,71%	13,18	13,71	13,41	5.690.010	424.453
PSDTC	167,80	167,80	168,10	-4,50%	166,50	176,00	170,16	23.039.360	135.398
PSGYO	3,04	3,04	3,05	-2,25%	3,01	3,12	3,04	618.532.793	203.554.544
QNBFK	55,65	55,65	55,70	-0,54%	55,65	55,70	55,66	7.945.249	142.742
QNBTR	505,00	505,00	506,50	-3,44%	502,50	520,00	508,03	7.981.678	15.711
QUAGR	8,74	8,74	8,75	1,04%	8,62	8,94	8,78	335.077.115	38.144.912
RALYH	198,20	198,10	198,20	0,97%	195,30	199,80	198,14	66.204.758	334.132
RAYSG	263,50	263,50	263,75	-3,21%	263,50	277,75	269,73	164.074.589	608.297
REEDR	10,16	10,15	10,16	0,49%	9,98	10,28	10,11	279.971.099	27.684.849
RGYAS	155,90	154,00	155,90	1,70%	152,40	157,20	154,51	103.775.983	671.655
RNPOL	38,78	38,76	38,78	-1,57%	38,26	39,38	38,76	9.914.177	255.804
RODRG	21,52	21,52	21,80	0,84%	20,80	22,10	21,40	11.315.716	528.810
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,37	4,37	4,38	1,63%	4,23	4,43	4,33	420.218.566	97.090.014
RUBNS	20,20	20,18	20,20	1,76%	19,10	20,24	19,70	32.736.139	1.661.628
RUZYE	15,74	15,74	15,75	6,78%	14,50	16,05	15,50	692.544.771	44.667.873
RYGYO	20,64	20,62	20,64	1,18%	20,20	20,80	20,45	44.340.006	2.167.872
RYSAS	14,93	14,93	14,95	-0,07%	14,87	15,02	14,95	62.549.917	4.184.853
SAFKR	25,44	25,42	25,44	-4,00%	25,24	27,18	26,58	296.359.690	11.148.406
SAHOL	81,55	81,55	81,60	0,87%	79,90	82,30	81,11	3.151.328.123	38.854.104
SAMAT	6,46	6,46	6,49	-1,52%	6,42	6,62	6,49	6.608.598	1.018.488
SANEL	28,50	28,12	28,50	1,42%	27,36	28,66	27,84	4.409.972	158.422
SANFM	7,24	7,24	7,25	-0,14%	7,11	7,33	7,23	29.335.390	4.055.142
SANKO	23,40	23,40	23,42	2,18%	22,88	23,40	23,18	7.708.084	332.524
SARKY	15,30	15,30	15,36	0,00%	15,25	15,71	15,45	18.498.542	1.197.638
SASA	3,07	3,07	3,08	0,33%	3,04	3,11	3,07	3.991.889.732	1.298.396.713
SAYAS	54,00	53,85	54,00	-0,28%	52,80	54,55	53,70	42.333.390	788.400
SDTTR	190,50	190,40	190,50	1,93%	184,50	191,30	188,73	135.533.571	718.120
SEGMN	21,92	21,92	21,98	0,37%	21,84	22,24	22,05	30.569.659	1.386.166
SEGYO	5,30	5,29	5,30	6,00%	4,93	5,50	5,31	242.329.728	45.682.137
SEKFK	8,95	8,89	8,95	-0,11%	8,74	9,15	8,96	6.338.004	707.520
SEKUR	13,57	13,57	13,58	0,52%	13,18	13,67	13,40	11.269.639	840.948
SELEC	77,80	77,75	77,80	1,70%	76,15	78,25	77,17	110.940.322	1.437.623
SELVA	2,29	2,26	2,29	2,69%	2,05	2,35	2,18	78.275.871	35.959.872
SERNT	10,34	10,34	10,35	-0,19%	10,25	10,48	10,34	68.246.140	6.602.270
SEYKM	6,79	6,71	6,79	-0,15%	6,48	6,83	6,58	13.093.152	1.991.280
SILVR	3,02	3,01	3,02	1,00%	2,80	3,03	2,93	16.063.238	5.476.920
SISE	36,78	36,78	36,80	0,05%	36,30	37,08	36,73	1.411.226.945	38.421.363
SKBNK	8,01	8,00	8,01	2,17%	7,72	8,19	7,96	1.069.445.423	134.290.491
SKTAS	5,28	5,28	5,29	2,13%	5,00	5,55	5,28	64.100.996	12.150.019
SKYLP	176,80	176,80	-	9,95%	160,80	176,80	174,23	36.231.817	207.955
SKYMD	13,40	13,40	13,43	-0,67%	13,21	13,48	13,34	52.473.780	3.932.673
SMART	25,52	25,52	25,54	1,35%	24,96	25,60	25,36	12.660.585	499.215
SMRTG	27,10	27,10	27,16	0,22%	26,78	27,30	27,04	55.318.086	2.046.126
SMRVA	319,00	317,50	319,00	1,51%	311,50	327,50	318,91	496.020.660	1.555.345
SNGYO	4,89	4,89	4,90	1,45%	4,79	4,92	4,85	67.128.591	13.832.225
SNICA	5,16	5,15	5,16	0,58%	4,88	5,30	5,00	227.703.446	45.587.710
SNKRN	230,00	228,90	230,00	-0,30%	230,00	235,00	233,93	3.431.805	14.670
SNPAM	24,86	24,84	24,86	6,70%	24,86	24,96	24,93	5.798.387	232.613
SODSN	116,00	115,50	116,00	1,05%	109,40	116,00	112,27	1.609.554	14.336
SOKE	11,71	11,71	11,73	0,77%	11,57	11,77	11,68	14.846.120	1.270.998
SOKM	44,26	44,26	44,56	0,82%	42,84	44,66	44,07	351.912.502	7.984.824
SONME	134,00	134,00	134,10	-3,60%	133,20	138,70	134,85	6.793.179	50.377
SRVGY	3,17	3,17	3,18	1,93%	3,08	3,19	3,14	113.364.405	36.053.668
SUMAS	285,75	285,75	287,00	0,26%	285,00	285,75	285,02	1.021.797	3.585
SUNTK	40,04	40,02	40,04	-2,39%	39,58	41,60	40,13	104.245.606	2.598.026
SURGY	47,20	47,20	47,38	2,39%	46,40	48,70	47,63	273.318.225	5.738.789
SUWEN	11,78	11,78	-	9,99%	10,75	11,78	11,31	384.836.387	34.039.256
TABGD	237,70	237,60	237,70	-3,73%	237,70	246,90	241,73	333.846.761	1.381.102
TARKM	395,50	395,25	395,75	-3,00%	392,50	403,25	396,84	111.291.120	280.445
TATEN	79,50	79,45	79,50	-1,06%	78,50	81,20	79,75	96.232.215	1.206.662
TATGD	13,82	13,81	13,82	2,60%	13,35	13,86	13,60	36.333.967	2.672.205
TAVHL	265,00	264,75	265,00	1,83%	254,50	265,50	261,46	856.291.998	3.276.185
TBORG	195,20	195,00	195,20	3,28%	188,40	195,70	193,12	65.625.368	339.814
TCELL	99,70	99,70	99,75	0,96%	98,10	100,50	99,63	2.199.639.512	22.076.768
TCKRC	51,40	51,40	51,60	0,10%	50,40	52,80	51,19	129.581.436	2.531.225
TDGYO	26,36	26,34	26,36	3,78%	25,00	26,36	25,64	33.457.216	1.304.809
TEHOL	41,20	41,18	41,20	0,49%	39,92	41,34	40,70	2.828.151.175	69.493.860
TEKTU	19,17	-	19,17	-10,00%	19,17	21,22	19,51	296.544.219	15.201.705
TERA	216,50	216,00	216,50	0,42%	210,40	217,90	213,77	1.894.691.897	8.863.093
TEZOL	13,30	13,30	13,32	-0,45%	13,16	13,40	13,28	51.682.741	3.893.322
TGSAS	198,00	196,90	198,00	1,49%	190,10	199,10	196,36	18.230.041	92.841
THYAO	291,50	291,25	291,50	0,52%	289,00	293,25	291,69	8.279.675.249	28.385.482
TKFEN	84,20	84,10	84,20	-0,36%	83,15	85,90	84,21	379.430.777	4.505.697
TKNSA	24,98	24,96	24,98	0,32%	24,28	24,98	24,69	67.652.417	2.739.927
TLMAN	108,60	108,10	108,60	3,53%	103,30	108,60	105,31	20.298.798	192.753
TMPOL	201,00	201,00	201,50	-0,79%	199,80	206,90	202,68	16.507.250	81.447
TMSN	109,60	109,60	109,80	1,01%	107,30	109,90	109,07	87.010.644	797.757
TNZTP	23,16	23,14	23,16	1,85%	22,44	23,22	22,94	50.388.409	2.196.818
TOASO	264,25	264,00	264,25	0,67%	262,25	267,00	264,43	1.088.554.516	4.116.642
TRCAS	37,96	37,96	38,04	0,00%	36,68	38,38	37,43	60.640.864	1.620.081
TRGYO	76,80	76,80	76,95	-1,09%	76,55	78,05	77,19	70.017.225	907.121
TRHOL	397,50	396,75	397,50	0,00%	396,75	397,50	396,97	153.431.776	386.506
TRILC	21,20	21,20	21,22	-0,66%	20,78	21,50	21,10	58.599.864	2.777.036
TSGYO	7,65	7,64	7,65	-0,13%	7,54	7,67	7,60	26.153.787	3.442.976
TSKB	12,89	12,89	12,90	1,58%	12,56	12,98	12,83	311.399.290	24.266.924
TSPOR	1,27	1,27	1,28	-0,78%	1,26	1,29	1,27	357.280.319	281.214.486
TTKOM	51,00	51,00	51,05	-0,78%	50,60	51,55	51,01	1.563.409.056	30.646.828
TTRAK	547,00	547,00	547,50	0,18%	544,50	551,50	546,85	115.404.226	211.035
TUCLK	9,74	9,74	9,75	2,10%	9,67	9,96	9,76	61.580.420	6.306.717
TUKAS	2,86	2,86	2,87	4,00%	2,84	2,98	2,89	1.527.841.897	528.198.717
TUPRS	197,60	197,60	197,70	0,82%	194,40	199,30	197,53	4.297.246.180	21.755.814
TUREX	8,51	8,51	8,52	-3,30%	8,50	9,22	8,90	1.069.053.742	120.076.762
TURGG	29,72	29,72	29,98	-4,25%	29,72	33,78	32,03	129.401.892	4.040.173
TURSG	12,35	12,35	12,43	-1,67%	12,13	12,80	12,53	889.638.159	71.016.820
UFUK	1.973,00	1.973,00	2.000,00	5,51%	1.797,00	2.051,00	1.967,92	89.550.143	45.505
ULAS	33,70	33,70	33,80	-3,49%	33,52	35,06	34,32	16.250.083	473.492
ULKER	108,10	108,00	108,10	1,41%	105,70	108,40	107,49	626.516.463	5.830.011
ULUFA	4,15	4,15	4,16	2,22%	4,02	4,16	4,11	103.012.746	25.089.640
ULUSE	190,20	190,10	190,20	2,98%	184,40	193,60	189,14	34.160.014	180.607
ULUUN	7,73	7,70	7,73	0,78%	7,57	7,76	7,67	31.483.338	4.105.804
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,89	15,87	15,89	2,85%	15,17	15,92	15,52	31.928.110	2.056.931
USAK	3,47	3,47	3,48	1,17%	3,39	3,60	3,49	386.860.718	110.825.058
VAKBN	24,46	24,46	24,48	2,00%	23,84	24,56	24,24	793.776.573	32.745.869
VAKFN	1,97	1,97	1,98	2,60%	1,88	2,00	1,96	392.241.844	200.206.819
VAKKO	66,60	66,60	66,90	0,00%	65,65	68,10	66,72	33.818.380	506.906
VANGD	44,18	44,02	44,18	-3,54%	43,96	45,48	44,52	13.706.030	307.891
VBTYZ	19,18	19,17	19,18	3,01%	17,93	19,40	18,92	59.683.374	3.154.560
VERTU	42,98	42,98	-	9,98%	40,88	42,98	42,54	35.915.563	844.208
VERUS	277,75	277,75	-	10,00%	255,25	277,75	269,35	78.410.146	291.105
VESBE	8,79	8,78	8,79	1,62%	8,59	8,82	8,72	125.299.145	14.367.409
VESTL	33,32	33,30	33,32	0,66%	32,68	33,38	33,05	231.313.424	6.998.104
VKFYO	22,00	21,98	22,00	1,01%	21,52	22,40	21,95	4.563.034	207.900
VKGYO	2,52	2,51	2,52	2,86%	2,43	2,54	2,50	218.938.216	87.612.354
VKING	31,58	31,50	31,58	0,38%	31,48	32,00	31,70	14.969.046	472.284
VRGYO	3,53	3,52	3,53	5,06%	3,32	3,56	3,46	216.232.679	62.528.737
VSNMD	132,80	132,80	132,90	-4,53%	131,30	138,70	134,96	581.429.875	4.308.160
YAPRK	275,25	275,25	275,50	0,92%	271,75	277,75	274,85	36.318.311	132.137
YATAS	37,50	37,28	37,50	2,35%	36,42	37,50	36,91	40.946.786	1.109.506
YAYLA	30,20	30,20	30,28	0,60%	29,60	30,80	30,39	25.908.388	852.578
YBTAS	21,78	21,78	21,80	3,62%	21,78	21,78	21,78	4.882.423	224.170
YEOTK	34,32	34,30	34,32	0,65%	33,70	34,44	34,13	115.494.392	3.383.790
YESIL	2,75	2,75	2,76	0,00%	2,56	2,91	2,78	633.626.022	227.811.459
YGGYO	137,50	137,50	138,80	-0,29%	137,10	140,90	138,59	12.115.581	87.418
YGYO	2,02	2,01	2,02	4,66%	1,74	2,11	2,02	25.487.100	12.598.778
YIGIT	26,80	26,76	26,80	0,45%	26,46	27,16	26,72	70.941.427	2.655.525
YKBNK	33,60	33,58	33,60	4,67%	32,08	33,72	33,10	7.784.719.756	235.192.128
YKSLN	6,11	6,11	6,12	1,16%	5,95	6,13	6,05	36.906.986	6.098.713
YONGA	66,05	66,05	66,20	3,20%	64,10	66,55	66,08	1.360.659	20.591
YUNSA	7,55	7,55	7,56	1,75%	7,33	7,58	7,48	37.329.070	4.988.365
YYAPI	2,42	2,41	2,42	6,61%	2,18	2,47	2,37	1.379.554.920	582.344.778
YYLGD	11,00	11,00	11,01	-0,18%	10,85	11,04	10,97	47.739.937	4.354.032
ZEDUR	8,69	8,69	8,70	1,05%	8,50	8,75	8,67	14.862.845	1.713.883
ZOREN	3,35	3,34	3,35	0,90%	3,31	3,36	3,34	218.897.100	65.636.162
ZRGYO	23,14	23,00	23,14	1,49%	22,56	23,20	22,96	15.348.823	668.500

Midas’ın Kulakları

Tümünü Gör

Kas 1, 2025 • 13 saat once

Haftalık kripto bülteni: Bitcoin'de volatilite

Eki 31, 2025 • 1 gün once

Midas ile gün sonu: AMZN, AAPL, TEM, ASTOR, BRSAN, GLRMK

Eki 31, 2025 • 1 gün once

Tempus AI CEO’sundan 29,6 milyon dolarlık satış

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

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

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

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

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

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

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

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

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

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

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Nakit bakiyene +%6 ekstra nema

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya

Nakit bakiyene +%6 ekstra nema