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	11,04	-	11,04	-9,95%	11,04	11,04	11,04	103.444.303	9.369.955
A1YEN	30,06	30,06	30,08	-1,18%	29,72	30,82	30,17	64.225.830	2.128.905
ACSEL	115,00	114,90	115,00	2,77%	112,00	115,20	114,17	32.922.833	288.378
ADEL	36,54	36,52	36,54	3,57%	34,68	37,12	36,07	179.369.102	4.972.921
ADESE	16,89	16,89	16,90	2,36%	16,29	17,19	16,73	1.942.982.929	115.267.579
ADGYO	46,32	46,32	46,40	2,07%	45,02	47,10	46,37	114.673.178	2.473.235
AEFES	17,30	17,29	17,30	4,22%	16,50	17,58	17,07	1.599.036.935	93.651.800
AFYON	14,00	14,00	14,02	1,97%	13,74	14,10	13,97	59.204.219	4.238.445
AGESA	164,60	164,60	164,70	-2,14%	164,00	168,90	166,00	24.943.450	150.264
AGHOL	29,34	29,34	29,36	0,82%	28,12	29,84	29,03	296.784.466	10.224.226
AGROT	8,14	8,14	8,15	2,13%	7,91	8,19	8,07	197.256.352	24.450.254
AGYO	7,78	7,78	7,80	0,91%	7,65	7,83	7,77	3.275.413	421.509
AHGAZ	35,02	35,00	35,02	0,92%	33,96	35,16	34,70	155.425.381	4.479.091
AHSGY	37,14	37,14	-	9,95%	33,64	37,14	35,32	272.941.537	7.727.323
AKBNK	67,20	67,20	67,25	0,67%	66,45	67,55	66,98	2.768.425.048	41.335.094
AKCNS	133,40	133,30	133,40	-2,27%	132,60	137,30	133,69	179.521.918	1.342.856
AKENR	11,20	11,20	11,22	1,27%	11,04	11,67	11,33	173.399.865	15.306.054
AKFGY	2,96	2,95	2,96	1,02%	2,90	2,98	2,94	110.686.640	37.678.951
AKFIS	23,76	23,76	23,78	0,59%	23,56	23,96	23,74	114.040.941	4.802.968
AKFYE	19,00	18,98	19,00	3,54%	18,41	19,04	18,79	120.575.842	6.418.360
AKGRT	6,56	6,55	6,56	-0,46%	6,52	6,78	6,58	91.926.905	13.971.304
AKMGY	224,30	224,30	224,40	0,22%	220,40	228,00	224,08	6.086.933	27.164
AKSA	9,91	9,91	9,94	0,20%	9,85	9,98	9,91	118.324.581	11.940.978
AKSEN	42,92	42,92	43,08	2,53%	41,86	43,20	42,74	198.701.008	4.649.321
AKSGY	7,19	7,18	7,19	1,41%	7,07	7,24	7,18	76.403.152	10.635.307
AKSUE	18,76	18,76	18,78	0,05%	17,98	18,98	18,53	5.641.821	304.494
AKYHO	3,65	3,64	3,65	-1,35%	3,63	3,74	3,68	18.547.284	5.037.122
ALARK	90,60	90,60	90,70	-0,28%	90,40	92,80	91,49	300.597.080	3.285.495
ALBRK	8,24	8,24	8,25	0,49%	8,20	8,30	8,25	118.299.131	14.348.562
ALCAR	971,00	970,00	971,00	0,10%	964,00	976,50	969,47	31.882.837	32.887
ALCTL	106,70	106,70	106,80	1,14%	105,80	107,90	106,73	57.115.353	535.164
ALFAS	49,22	49,22	49,24	1,40%	47,98	49,34	48,52	132.644.235	2.733.843
ALGYO	20,94	20,94	20,96	1,36%	20,54	20,94	20,78	31.566.603	1.519.265
ALKA	7,55	7,55	7,56	0,40%	7,38	7,59	7,50	32.520.847	4.333.712
ALKIM	18,55	18,54	18,59	3,92%	17,75	18,63	18,27	53.720.036	2.940.319
ALKLC	76,00	76,00	-	9,99%	67,70	76,00	72,37	354.290.669	4.895.582
ALTINS1	47,73	47,73	47,74	0,44%	47,56	47,75	47,70	444.044.579	9.309.290
ALTNY	76,20	76,20	76,25	0,46%	75,85	76,50	76,17	334.619.584	4.393.177
ALVES	34,22	34,22	-	9,96%	31,60	34,22	33,24	615.540.067	18.519.329
ANELE	21,12	21,12	21,16	0,00%	20,98	22,14	21,31	61.396.689	2.881.693
ANGEN	11,78	11,78	11,79	1,20%	11,55	11,84	11,67	26.192.344	2.244.191
ANHYT	82,00	82,00	82,05	-0,79%	81,80	83,10	82,26	55.570.245	675.570
ANSGR	22,50	22,48	22,50	-1,57%	22,48	22,94	22,61	84.481.370	3.736.600
ARASE	59,15	59,05	59,15	-0,59%	56,55	59,85	58,66	52.984.143	903.184
ARCLK	140,00	140,00	140,10	0,72%	138,00	140,70	139,72	198.972.813	1.424.125
ARDYZ	31,98	31,96	32,00	1,46%	31,00	32,12	31,81	61.079.270	1.920.289
ARENA	34,80	34,80	34,86	-0,97%	34,74	35,46	35,01	49.535.192	1.414.841
ARMGD	34,20	34,18	34,20	0,59%	33,68	34,46	34,04	103.164.047	3.031.028
ARSAN	23,82	23,82	23,84	1,71%	23,42	23,88	23,66	15.672.805	662.294
ARTMS	33,50	33,50	33,52	-1,12%	32,98	34,12	33,49	37.907.290	1.132.054
ARZUM	5,20	5,19	5,20	-2,62%	5,16	5,34	5,23	28.743.724	5.500.546
ASELS	170,40	170,40	170,50	0,24%	169,10	172,10	170,83	2.549.368.248	14.923.094
ASGYO	11,70	11,70	11,72	1,56%	11,53	11,81	11,65	42.124.020	3.615.489
ASTOR	112,40	112,40	112,50	-2,09%	111,60	115,20	113,28	1.038.540.375	9.167.783
ASUZU	63,35	63,35	63,45	0,72%	62,40	64,95	62,90	54.099.926	860.062
ATAGY	12,58	12,58	12,62	1,78%	12,02	12,75	12,47	6.321.069	506.727
ATAKP	47,78	47,70	47,78	0,80%	47,06	48,00	47,50	48.323.033	1.017.391
ATATP	105,70	105,70	105,90	0,19%	103,60	108,80	106,14	109.670.325	1.033.301
ATEKS	89,00	88,90	89,00	-3,78%	89,00	90,50	89,67	847.242	9.448
ATLAS	6,15	6,11	6,15	0,33%	6,00	6,25	6,09	6.428.565	1.055.251
ATSYH	50,45	50,45	50,50	3,38%	48,00	50,45	49,10	3.682.839	75.005
AVGYO	12,70	12,68	12,70	0,47%	11,64	13,00	12,10	11.663.512	964.035
AVHOL	49,68	49,64	49,68	1,26%	47,60	50,35	48,72	108.334.285	2.223.595
AVOD	3,85	3,84	3,85	3,49%	3,69	3,88	3,77	33.285.081	8.822.178
AVPGY	63,30	63,25	63,30	-0,08%	63,00	63,80	63,23	59.685.250	943.923
AVTUR	15,11	15,11	15,26	2,58%	14,08	15,67	15,00	37.881.117	2.525.629
AYCES	477,25	477,00	477,25	0,85%	471,50	478,50	474,72	16.600.631	34.969
AYDEM	19,20	19,19	19,20	1,53%	18,86	19,35	19,12	64.124.899	3.354.646
AYEN	27,50	27,50	27,52	1,48%	26,84	27,70	27,27	12.917.083	473.732
AYES	18,00	17,98	18,00	-2,60%	18,00	18,53	18,21	1.680.004	92.284
AYGAZ	159,10	159,00	159,10	0,06%	157,90	160,50	159,32	71.895.202	451.275
AZTEK	43,30	43,30	43,32	-1,32%	42,54	43,86	42,99	48.221.347	1.121.665
BAGFS	39,20	39,20	39,34	0,46%	38,34	39,70	39,11	98.642.802	2.522.539
BAHKM	65,45	65,45	-	10,00%	58,65	65,45	63,19	204.136.535	3.230.440
BAKAB	40,10	40,06	40,10	1,42%	39,46	40,98	40,09	24.757.798	617.634
BALAT	77,50	77,25	77,50	-1,02%	77,50	78,25	78,22	6.904.270	88.264
BALSU	24,76	24,76	24,80	-0,56%	24,66	25,44	24,99	197.747.987	7.914.770
BANVT	207,40	207,40	207,50	0,63%	205,50	208,60	206,46	62.554.424	302.982
BARMA	18,67	18,66	18,67	-2,40%	18,15	18,83	18,47	57.265.521	3.100.821
BASCM	15,00	14,99	15,00	-3,23%	14,99	15,00	14,99	4.242.511	283.009
BASGZ	36,44	36,44	36,48	3,41%	34,54	37,00	36,07	95.345.299	2.643.043
BAYRK	27,58	27,56	27,58	1,70%	27,02	28,20	27,52	130.961.497	4.759.683
BEGYO	12,44	12,44	12,49	2,56%	11,98	12,53	12,32	312.179.783	25.350.245
BERA	17,25	17,25	17,27	2,25%	16,72	17,55	17,19	170.892.899	9.941.296
BESLR	16,41	16,41	16,44	-0,24%	16,28	16,70	16,39	42.109.893	2.569.068
BEYAZ	26,56	26,56	26,64	-1,26%	26,30	27,36	26,70	53.189.627	1.992.187
BFREN	187,80	187,80	187,90	5,27%	178,30	192,00	185,27	373.607.929	2.016.558
BIENY	42,50	42,48	42,50	-0,89%	42,02	43,32	42,70	148.637.050	3.481.085
BIGCH	46,50	46,46	46,50	4,54%	44,12	46,92	45,36	227.078.031	5.005.777
BIGEN	11,86	11,83	11,86	1,89%	11,60	11,87	11,74	146.027.532	12.441.551
BIMAS	523,00	522,50	523,00	-1,51%	514,00	534,00	526,22	2.191.211.007	4.164.085
BINBN	199,00	199,00	199,20	-0,35%	198,90	203,50	200,42	90.150.803	449.814
BINHO	300,25	300,00	300,25	7,52%	270,00	306,75	289,42	1.881.414.841	6.500.589
BIOEN	20,06	20,06	20,08	-0,59%	19,94	20,38	20,11	73.882.633	3.673.110
BIZIM	27,34	27,32	27,34	-0,65%	26,88	27,52	27,15	20.565.817	757.549
BJKAS	2,08	2,08	2,09	0,48%	2,06	2,09	2,08	112.766.412	54.307.832
BLCYT	19,17	19,16	19,17	-1,03%	19,05	19,44	19,23	16.482.463	857.313
BMSCH	14,41	14,41	14,60	-1,91%	14,12	15,09	14,48	33.871.905	2.338.625
BMSTL	55,20	55,20	55,50	0,18%	55,05	56,20	55,47	72.877.937	1.313.881
BNTAS	7,32	7,31	7,32	0,83%	7,27	7,36	7,31	26.275.166	3.595.159
BOBET	21,08	21,06	21,08	0,86%	20,88	21,14	21,02	59.770.137	2.843.985
BORLS	21,50	21,46	21,50	1,03%	20,96	21,50	21,27	115.955.380	5.452.200
BORSK	24,10	24,10	24,16	0,84%	23,80	24,22	24,01	44.261.749	1.843.479
BOSSA	7,90	7,90	7,92	2,07%	7,64	8,20	7,98	117.625.161	14.742.035
BRISA	77,00	77,00	77,10	0,52%	76,60	77,25	77,01	13.210.806	171.543
BRKO	7,70	7,70	7,76	0,65%	7,70	7,90	7,78	5.982.862	768.967
BRKSN	8,30	8,21	8,30	0,61%	8,00	8,44	8,17	11.235.969	1.374.582
BRKVY	92,00	92,00	92,05	-3,11%	91,95	99,00	95,02	294.787.229	3.102.384
BRLSM	17,52	17,51	17,52	4,78%	16,68	17,65	17,39	90.889.117	5.228.068
BRMEN	14,22	14,21	14,22	2,30%	13,90	14,22	14,04	8.516.525	606.627
BRSAN	370,00	369,75	370,00	1,30%	362,00	370,75	366,36	180.751.466	493.369
BRYAT	2.224,00	2.223,00	2.224,00	1,37%	2.186,00	2.234,00	2.209,49	137.690.859	62.318
BSOKE	13,84	13,83	13,84	-0,79%	13,84	14,05	13,89	75.129.160	5.408.170
BTCIM	4,05	4,05	4,06	-0,25%	4,01	4,12	4,04	158.551.867	39.250.896
BUCIM	7,46	7,45	7,46	2,19%	7,30	7,47	7,38	33.336.019	4.515.912
BULGS	36,18	36,18	36,20	0,22%	36,04	36,82	36,42	292.109.008	8.020.194
BURCE	17,23	17,23	17,25	1,95%	16,90	17,34	17,11	34.455.860	2.014.393
BURVA	106,90	106,90	108,00	0,09%	105,30	109,30	106,39	6.920.905	65.052
BVSAN	102,80	102,50	102,80	3,06%	99,35	103,10	101,03	76.185.314	754.073
BYDNR	24,42	24,38	24,44	5,99%	22,72	24,76	23,96	52.144.312	2.175.974
CANTE	2,05	2,05	2,06	-2,38%	1,92	2,07	2,00	3.222.514.053	1.612.945.975
CASA	115,10	115,10	115,20	0,09%	115,00	115,10	115,00	4.607.440	40.064
CATES	34,52	34,40	34,52	1,35%	33,98	34,74	34,37	50.289.310	1.463.184
CCOLA	50,30	50,25	50,30	1,13%	49,52	50,30	49,90	373.122.529	7.477.127
CELHA	9,62	9,62	9,64	-0,31%	9,57	9,86	9,70	38.001.316	3.919.048
CEMAS	7,68	7,67	7,68	-3,15%	7,64	8,08	7,83	408.482.174	52.154.067
CEMTS	12,86	12,86	12,87	0,00%	12,75	13,31	13,03	210.970.642	16.194.985
CEMZY	20,52	20,52	20,54	3,17%	19,69	20,84	20,37	154.450.516	7.581.710
CEOEM	35,80	35,80	-	9,95%	32,56	35,80	34,35	154.848.182	4.507.821
CGCAM	38,82	38,82	38,94	3,08%	37,36	40,50	39,13	780.703.812	19.952.928
CIMSA	47,86	47,84	47,86	-0,29%	47,58	48,16	47,85	280.284.641	5.858.179
CLEBI	1.729,00	1.728,00	1.729,00	2,13%	1.690,00	1.737,00	1.713,72	155.170.319	90.546
CMBTN	2.201,00	2.200,00	2.201,00	0,32%	2.185,00	2.232,00	2.205,24	52.899.370	23.988
CMENT	444,50	440,50	444,50	-0,56%	444,50	447,00	446,90	3.429.963	7.675
CONSE	3,60	3,59	3,60	4,05%	3,41	3,60	3,51	52.670.018	14.993.990
COSMO	135,70	134,80	135,70	-0,59%	131,00	137,00	134,54	10.080.742	74.925
CRDFA	19,68	19,66	19,68	-1,55%	19,20	20,68	19,92	48.007.000	2.410.018
CRFSA	86,45	86,45	86,75	1,11%	85,40	86,80	86,10	11.524.953	133.851
CUSAN	30,24	30,24	-	9,96%	26,64	30,24	28,88	167.433.882	5.796.753
CVKMD	13,47	13,46	13,47	1,05%	13,34	13,94	13,61	469.139.206	34.476.800
CWENE	17,33	17,33	17,34	1,64%	16,96	17,40	17,19	144.553.772	8.408.355
DAGHL	272,50	272,25	272,50	4,31%	245,00	280,75	265,92	153.363.533	576.733
DAGI	5,68	5,68	5,70	0,89%	5,60	5,74	5,68	41.940.742	7.390.861
DAPGM	15,27	15,26	15,33	7,54%	14,27	15,44	14,95	795.355.515	53.210.933
DARDL	2,50	2,49	2,50	3,31%	2,41	2,51	2,48	85.202.626	34.416.608
DCTTR	34,10	34,10	34,14	1,07%	33,74	34,30	34,00	163.390.067	4.805.815
DENGE	2,93	2,93	2,94	3,53%	2,80	2,99	2,88	98.437.964	34.201.515
DERHL	22,84	22,84	22,86	-0,26%	22,74	23,40	22,93	379.844.912	16.568.937
DERIM	39,22	39,22	39,42	0,51%	38,68	39,68	39,26	14.629.647	372.605
DESA	14,59	14,59	14,60	4,29%	13,90	14,66	14,29	61.933.114	4.335.540
DESPC	57,50	57,50	57,55	-4,96%	57,50	60,95	59,04	57.214.807	969.108
DEVA	66,25	66,20	66,25	2,71%	64,30	66,60	65,31	66.916.643	1.024.600
DGATE	80,00	80,00	80,15	-1,66%	80,00	83,50	81,42	33.508.317	411.568
DGGYO	33,86	33,86	34,00	-0,53%	33,78	34,20	33,97	3.174.150	93.454
DGNMO	7,70	7,69	7,70	1,45%	7,29	7,85	7,54	109.353.705	14.508.259
DIRIT	34,16	34,16	-	9,98%	33,46	34,16	33,80	7.395.754	218.791
DITAS	35,76	35,76	35,78	-4,99%	34,14	37,96	36,04	108.732.664	3.017.009
DMLKTG	7,58	7,57	7,58	1,61%	7,35	7,58	7,48	970.060.171	129.653.654
DMRGD	35,40	35,38	35,40	1,14%	34,80	35,80	35,18	109.899.145	3.124.301
DMSAS	7,55	7,54	7,55	0,00%	7,47	7,60	7,52	25.947.647	3.450.518
DNISI	23,24	23,24	23,26	0,61%	23,06	23,44	23,17	29.970.005	1.293.512
DOAS	196,10	196,10	196,70	1,24%	193,00	198,70	196,48	382.493.004	1.946.773
DOBUR	436,50	436,50	438,00	-0,85%	431,50	446,00	438,05	49.413.445	112.803
DOCO	11.157,50	11.115,00	11.157,50	6,34%	10.610,00	11.200,00	10.943,82	195.380.030	17.853
DOFER	44,94	44,88	44,94	1,22%	43,46	45,30	44,28	39.636.563	895.151
DOGUB	18,85	18,85	18,92	-0,74%	18,75	19,01	18,85	4.398.148	233.306
DOHOL	19,11	19,10	19,11	0,63%	18,66	19,30	19,03	627.855.606	33.000.987
DOKTA	25,98	25,98	-	9,99%	23,52	25,98	25,40	65.278.242	2.569.711
DSTKF	503,50	503,50	504,00	-5,89%	481,50	530,00	491,14	1.540.388.524	3.136.371
DURDO	4,58	4,57	4,58	0,22%	4,57	4,83	4,69	85.238.334	18.161.974
DURKN	16,19	16,19	16,20	1,00%	15,69	16,32	16,01	66.372.812	4.145.890
DYOBY	15,47	15,47	15,48	1,71%	15,23	15,76	15,55	45.024.002	2.896.102
DZGYO	7,25	7,25	7,27	2,69%	7,04	7,31	7,17	54.263.512	7.570.815
EBEBK	52,00	52,00	52,10	1,56%	50,70	52,30	51,46	54.082.892	1.050.941
ECILC	54,85	54,85	54,90	2,24%	52,70	54,95	53,85	385.398.819	7.156.373
ECZYT	238,60	238,60	238,70	-0,29%	231,70	245,00	235,16	161.781.565	687.960
EDATA	6,29	-	6,29	-9,89%	6,29	7,15	6,88	391.602.891	56.942.739
EDIP	35,82	35,80	35,82	0,51%	35,22	36,20	35,74	76.962.891	2.153.239
EFORC	120,50	-	120,50	-3,29%	112,20	129,80	121,17	981.166.564	8.097.268
EGEEN	8.130,00	8.130,00	8.140,00	2,39%	7.920,00	8.197,50	8.058,04	182.297.068	22.623
EGEGY	25,30	25,28	25,30	0,64%	24,72	25,82	25,06	39.360.973	1.570.656
EGEPO	9,64	9,62	9,64	9,67%	8,63	9,66	9,05	160.217.681	17.708.402
EGGUB	105,50	105,50	105,60	-3,39%	104,50	110,40	106,11	82.681.795	779.241
EGPRO	22,72	22,70	22,72	2,43%	22,22	23,46	22,76	44.529.606	1.956.543
EGSER	3,51	3,50	3,51	0,29%	3,42	3,52	3,47	18.857.259	5.440.570
EKGYO	19,15	19,15	19,16	1,06%	18,62	19,35	19,03	2.881.543.105	151.385.913
EKIZ	71,50	71,45	71,50	4,92%	69,75	71,55	70,68	1.900.148	26.884
EKOS	24,84	24,82	24,84	4,99%	23,68	25,00	24,37	148.080.942	6.077.090
EKSUN	6,57	6,57	6,58	0,92%	6,41	6,70	6,57	43.623.789	6.636.384
ELITE	36,40	36,38	36,40	0,50%	36,06	36,76	36,38	55.494.008	1.525.232
EMKEL	88,10	88,05	88,10	-3,19%	88,10	97,00	92,68	437.915.704	4.724.933
EMNIS	215,70	215,70	215,80	-3,23%	215,70	227,70	220,69	2.831.477	12.830
ENDAE	18,87	-	18,87	-9,97%	18,87	20,94	19,39	167.078.519	8.618.432
ENERY	10,04	10,04	10,05	2,76%	9,71	10,06	9,90	450.482.800	45.490.056
ENJSA	69,40	69,35	69,50	2,28%	67,60	69,60	69,06	216.980.244	3.141.989
ENKAI	73,30	73,30	73,35	2,23%	71,60	74,30	73,07	1.000.184.570	13.688.505
ENSRI	72,85	72,85	-	9,96%	70,00	72,85	72,36	208.077.908	2.875.792
ENTRA	12,10	12,09	12,10	3,68%	11,69	12,29	12,06	450.644.795	37.370.249
EPLAS	6,24	6,23	6,24	2,30%	6,08	6,30	6,22	33.385.262	5.370.499
ERBOS	183,60	183,10	183,60	0,66%	181,40	187,10	183,99	32.792.050	178.227
ERCB	86,60	86,55	86,60	8,52%	80,05	87,00	84,19	141.129.251	1.676.267
EREGL	27,66	27,66	27,68	0,14%	27,54	27,84	27,67	2.104.297.846	76.057.998
ERSU	18,31	18,31	18,34	-1,51%	17,98	18,88	18,35	12.928.809	704.514
ESCAR	35,02	-	35,02	-9,97%	35,02	39,70	36,57	461.750.172	12.628.329
ESCOM	3,35	3,34	3,35	1,52%	3,27	3,38	3,31	77.168.066	23.291.973
ESEN	20,30	20,30	-	9,97%	20,30	20,30	20,30	332.398.392	16.374.305
ETILR	10,24	10,24	-	9,99%	9,78	10,24	10,08	431.287.008	42.804.008
ETYAT	16,20	16,20	16,21	4,92%	15,10	16,49	15,84	8.036.200	507.202
EUHOL	11,50	11,45	11,50	-3,36%	11,22	11,80	11,54	7.905.733	684.947
EUKYO	13,01	13,01	13,04	-0,99%	12,75	13,33	12,99	6.446.319	496.181
EUPWR	30,94	30,92	30,94	0,85%	30,36	31,24	30,74	256.943.138	8.359.038
EUREN	7,10	7,10	7,11	2,60%	6,94	7,17	7,06	429.505.087	60.843.330
EUYO	12,27	12,27	12,38	-2,00%	12,16	12,52	12,31	4.780.410	388.478
EYGYO	4,01	4,00	4,01	6,08%	3,68	4,05	3,93	282.687.293	71.997.351
FADE	15,00	15,00	15,01	2,11%	14,56	15,38	14,98	21.044.200	1.405.233
FENER	12,85	12,85	12,86	0,55%	12,77	13,20	12,94	421.420.258	32.565.536
FLAP	9,47	9,46	9,47	1,50%	9,23	9,70	9,46	9.735.031	1.029.299
FMIZP	315,00	315,00	315,25	0,32%	311,25	318,50	315,40	36.559.036	115.913
FONET	16,33	16,33	16,35	0,43%	16,18	16,48	16,32	53.907.462	3.304.250
FORMT	3,93	3,92	3,93	5,65%	3,73	4,03	3,91	682.795.775	174.766.205
FORTE	88,65	88,65	88,75	3,50%	79,10	89,65	85,82	193.200.362	2.251.301
FRIGO	7,45	7,45	7,47	-0,67%	7,43	7,57	7,49	54.476.307	7.273.951
FROTO	105,20	105,10	105,20	0,38%	103,10	106,00	104,61	951.116.159	9.091.696
FZLGY	46,10	46,10	46,22	7,71%	41,70	47,08	44,57	179.423.997	4.026.008
GARAN	142,90	142,90	143,00	-1,18%	142,60	145,00	143,69	2.630.758.293	18.308.930
GARFA	25,38	25,36	25,38	-0,08%	24,86	25,80	25,25	14.740.258	583.700
GEDIK	7,51	7,51	7,52	-2,21%	7,35	7,73	7,44	148.844.349	20.008.803
GEDZA	26,94	26,92	26,94	2,98%	25,82	27,18	26,54	45.447.284	1.712.411
GENIL	184,90	183,10	184,90	-7,32%	179,60	199,50	184,97	365.901.067	1.978.200
GENTS	22,36	22,36	22,42	-3,12%	22,28	23,26	22,51	103.958.884	4.617.630
GEREL	22,08	22,08	22,12	-0,99%	22,00	22,84	22,32	116.027.090	5.197.964
GESAN	50,75	50,70	50,75	3,61%	46,56	50,85	49,62	260.162.053	5.243.564
GIPTA	138,00	136,70	138,00	-2,13%	135,60	142,70	139,33	477.409.396	3.426.478
GLBMD	15,59	15,52	15,59	8,26%	13,50	15,70	14,94	33.701.766	2.256.531
GLCVY	70,10	70,10	70,15	-0,36%	69,70	71,80	70,67	43.272.096	612.305
GLRMK	173,40	173,40	173,50	-0,52%	172,10	177,20	174,13	636.971.822	3.658.015
GLRYH	4,65	4,65	4,68	-1,69%	4,53	4,83	4,68	125.949.936	26.922.828
GLYHO	9,04	9,04	9,05	0,33%	9,04	9,17	9,08	86.319.550	9.503.622
GMTAS	19,30	19,30	19,35	-0,21%	18,73	19,69	19,29	38.319.828	1.986.407
GOKNR	24,74	24,74	24,80	0,16%	24,44	25,30	24,80	93.186.000	3.757.817
GOLTS	344,75	344,50	344,75	1,17%	339,50	346,00	342,38	46.527.778	135.896
GOODY	17,20	17,19	17,20	0,88%	17,02	17,35	17,20	20.299.289	1.179.890
GOZDE	23,12	23,12	23,18	-1,11%	22,84	23,50	23,16	100.043.972	4.319.179
GRNYO	10,45	10,45	-	10,00%	9,21	10,45	9,99	24.248.560	2.426.759
GRSEL	311,00	310,50	311,00	-2,20%	303,75	319,75	311,28	294.159.378	945.010
GRTHO	447,25	447,00	447,25	0,00%	436,50	455,50	446,30	200.736.540	449.783
GSDDE	9,98	9,98	9,99	4,83%	9,42	10,21	9,81	81.692.391	8.326.769
GSDHO	4,54	4,54	4,55	2,02%	4,43	4,57	4,48	46.619.115	10.396.292
GSRAY	1,35	1,34	1,35	1,50%	1,32	1,35	1,34	489.802.572	365.961.293
GUBRF	274,00	274,00	274,25	1,29%	269,25	277,50	273,32	658.803.193	2.410.353
GUNDG	76,05	76,05	76,10	8,80%	69,35	76,85	74,10	173.149.392	2.336.743
GWIND	26,76	26,76	26,86	-0,07%	26,60	27,00	26,80	48.062.777	1.793.264
GZNMI	282,00	282,00	-	9,94%	268,50	282,00	279,38	297.437.963	1.064.634
HALKB	27,26	27,26	27,28	-0,58%	27,02	27,46	27,16	662.191.662	24.379.195
HATEK	17,38	17,38	17,39	1,11%	17,08	17,56	17,36	26.467.247	1.525.090
HATSN	48,82	48,80	48,82	3,61%	46,90	48,84	47,84	102.662.461	2.145.787
HDFGS	2,28	2,27	2,28	1,79%	2,18	2,31	2,25	54.636.315	24.264.882
HEDEF	14,20	14,20	14,40	-2,20%	14,00	15,14	14,79	135.526.669	9.163.696
HEKTS	4,97	4,96	4,97	7,58%	4,64	5,04	4,84	3.090.312.368	638.396.158
HKTM	12,80	12,80	12,84	3,23%	12,45	13,03	12,81	96.031.538	7.498.664
HLGYO	4,19	4,19	4,20	2,70%	4,08	4,20	4,15	145.255.681	34.981.030
HOROZ	64,55	64,50	64,55	-0,92%	63,70	65,30	64,30	42.224.226	656.719
HRKET	83,00	83,00	83,05	5,26%	78,75	84,25	82,12	214.886.637	2.616.744
HTTBT	48,66	48,64	48,66	0,54%	48,08	49,02	48,57	43.319.098	891.928
HUBVC	2,41	2,40	2,41	0,42%	2,32	2,46	2,41	9.999.290	4.158.054
HUNER	4,09	4,08	4,09	2,76%	3,99	4,10	4,06	105.014.443	25.889.624
HURGZ	7,35	7,35	7,41	-0,94%	7,35	7,51	7,42	26.276.625	3.542.625
ICBCT	14,49	14,48	14,49	-0,55%	14,42	14,68	14,50	43.705.487	3.015.294
ICUGS	3,70	3,69	3,70	0,00%	3,67	3,85	3,73	208.927.322	55.954.391
IDGYO	4,04	4,04	4,05	3,59%	3,99	4,04	4,01	5.662.272	1.411.603
IEYHO	14,66	14,65	14,66	-6,21%	14,34	16,68	15,45	1.179.372.640	76.360.043
IHAAS	39,44	39,44	39,52	-2,57%	39,24	40,90	39,96	79.303.890	1.984.685
IHEVA	2,64	2,64	2,65	1,93%	2,59	2,72	2,66	11.358.247	4.276.358
IHGZT	1,94	1,94	1,95	2,11%	1,90	2,03	1,97	173.900.983	88.181.120
IHLAS	3,70	3,69	3,70	6,63%	3,46	3,81	3,74	1.482.418.474	396.282.392
IHLGM	3,00	2,99	3,00	2,39%	2,91	3,22	3,11	521.008.981	167.725.225
IHYAY	2,54	2,54	2,55	4,96%	2,41	2,55	2,50	115.560.653	46.260.905
IMASM	4,29	4,29	4,30	-0,46%	4,27	4,43	4,34	183.592.419	42.279.701
INDES	8,09	8,09	8,10	-2,18%	8,04	8,28	8,11	51.628.895	6.364.202
INFO	4,01	4,00	4,01	0,00%	3,94	4,07	4,00	148.012.503	37.043.034
INGRM	410,50	410,50	411,00	1,05%	405,75	413,25	410,03	13.535.456	33.011
INTEK	458,00	457,75	458,00	-1,24%	444,25	463,50	450,54	5.633.070	12.503
INTEM	212,80	212,50	212,80	-0,14%	210,50	215,20	211,97	12.940.192	61.047
INVEO	12,87	12,87	12,88	-7,48%	12,82	13,95	13,35	461.027.493	34.547.317
INVES	495,00	495,00	495,25	7,38%	454,75	503,00	480,55	64.916.964	135.090
IPEKE	52,25	52,25	52,30	0,67%	52,00	52,85	52,34	129.777.913	2.479.317
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	111,20	111,20	111,70	2,68%	108,50	111,20	110,67	3.157.305	28.530
ISBTR	450.000,00	441.000,00	450.500,00	1,98%	448.900,00	450.000,00	449.181,25	1.796.725	4
ISCTR	14,52	14,52	14,53	0,55%	14,42	14,61	14,50	2.747.042.045	189.420.626
ISDMR	39,14	39,14	39,18	-0,41%	39,00	39,42	39,22	40.168.125	1.024.163
ISFIN	17,47	17,47	17,49	0,40%	17,40	17,77	17,57	46.725.910	2.658.746
ISGSY	68,10	68,10	-	9,93%	60,40	68,10	65,24	726.769.211	11.139.367
ISGYO	18,85	18,85	18,88	1,13%	18,57	19,10	18,88	156.759.783	8.303.421
ISKPL	5,87	5,85	5,87	2,80%	5,42	5,97	5,75	103.855.052	18.052.511
ISKUR	2.840.000,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,06	41,06	41,08	0,00%	40,12	41,24	40,75	251.708.968	6.176.786
ISSEN	8,55	8,55	8,56	4,14%	8,22	8,66	8,39	11.895.304	1.417.780
ISYAT	8,89	8,88	8,89	3,49%	8,59	8,90	8,70	26.747.891	3.074.249
IZENR	9,00	9,00	-	9,89%	7,93	9,00	8,56	816.157.111	95.312.302
IZFAS	172,00	172,00	173,30	-4,71%	172,00	183,00	177,45	131.571.967	741.466
IZINV	66,70	66,70	66,75	2,69%	66,70	66,70	66,70	8.173.551	122.542
IZMDC	5,80	5,80	5,81	1,22%	5,72	5,80	5,76	23.984.903	4.167.809
JANTS	28,42	28,42	-	9,98%	26,96	28,42	27,83	510.924.773	18.358.064
KAPLM	212,40	212,40	212,50	-9,96%	212,40	240,00	221,24	114.616.656	518.058
KAREL	8,94	8,94	8,96	1,48%	8,79	9,04	8,88	67.369.931	7.586.060
KARSN	10,25	10,25	10,27	1,08%	10,12	10,31	10,21	110.841.816	10.856.719
KARTN	90,65	90,65	90,80	1,85%	88,95	91,65	90,40	24.925.842	275.744
KATMR	3,07	3,06	3,07	6,60%	2,87	3,14	2,99	920.432.243	308.102.439
KAYSE	20,20	20,18	20,20	1,61%	19,88	20,28	20,08	56.325.365	2.805.433
KBORU	14,33	14,33	-	9,98%	13,05	14,33	13,86	291.553.230	21.029.823
KCAER	14,45	14,44	14,45	0,49%	14,22	14,53	14,38	105.274.469	7.323.430
KCHOL	178,10	178,10	178,20	0,28%	177,20	179,30	178,26	2.626.269.912	14.733.013
KENT	850,00	845,00	850,00	9,68%	775,00	850,00	828,57	7.951.750	9.597
KERVN	3,21	3,21	-	9,93%	2,92	3,21	3,09	8.327.362	2.697.534
KFEIN	11,04	11,04	11,05	-2,21%	10,88	11,72	11,21	158.687.557	14.151.493
KGYO	3,40	3,39	3,40	2,72%	3,26	3,44	3,37	18.407.621	5.467.685
KIMMR	13,17	13,17	13,19	-2,44%	13,13	13,55	13,30	26.825.584	2.016.612
KLGYO	6,13	6,13	6,14	0,66%	6,07	6,21	6,13	47.628.715	7.775.623
KLKIM	33,36	33,36	33,38	3,73%	32,14	33,66	33,24	290.501.564	8.739.624
KLMSN	29,32	29,30	29,32	0,00%	28,46	29,98	29,15	42.624.605	1.462.028
KLNMA	12,68	12,68	12,69	6,02%	11,96	12,68	12,30	6.254.378	508.653
KLRHO	64,35	64,30	64,35	1,10%	62,75	64,70	63,76	25.511.094	400.116
KLSER	32,64	32,64	32,68	1,24%	32,20	32,80	32,46	47.016.891	1.448.333
KLSYN	6,47	6,47	6,48	1,09%	6,40	6,53	6,46	14.672.932	2.272.037
KLYPV	68,00	68,00	68,10	0,07%	67,60	68,70	68,03	137.929.016	2.027.414
KMPUR	15,52	15,52	15,53	-6,05%	15,42	16,20	15,59	71.371.895	4.579.187
KNFRT	18,03	18,03	18,07	-0,33%	17,30	18,55	18,11	66.998.867	3.700.626
KOCMT	13,89	13,89	13,91	0,80%	13,69	14,00	13,84	32.279.192	2.332.362
KONKA	36,90	36,90	36,96	0,65%	36,40	37,30	36,90	13.704.230	371.403
KONTR	25,10	25,10	25,20	6,18%	23,64	25,76	24,94	943.313.902	37.829.776
KONYA	5.432,50	5.430,00	5.432,50	1,54%	5.322,50	5.455,00	5.389,49	93.782.465	17.401
KOPOL	6,04	6,04	6,11	4,86%	5,77	6,23	5,99	111.747.945	18.658.794
KORDS	62,40	62,40	62,50	1,63%	61,45	63,10	62,38	44.741.396	717.260
KOTON	16,32	16,31	16,32	0,93%	16,01	16,36	16,19	82.546.416	5.097.597
KOZAA	73,00	73,00	73,05	0,97%	72,10	73,65	72,98	432.446.452	5.925.570
KOZAL	23,34	23,34	23,36	0,43%	23,14	23,72	23,42	1.600.458.256	68.337.253
KRDMA	38,46	38,46	38,48	0,16%	37,94	38,74	38,36	55.586.358	1.449.255
KRDMB	26,46	26,42	26,46	-0,15%	26,36	26,62	26,47	28.897.481	1.091.754
KRDMD	27,38	27,38	27,40	-1,23%	27,28	27,76	27,49	810.273.281	29.474.757
KRGYO	3,56	3,55	3,56	1,42%	3,48	3,62	3,55	108.886.571	30.684.187
KRONT	13,00	13,00	13,02	-1,81%	12,86	13,30	13,03	37.019.531	2.840.821
KRPLS	7,97	7,93	7,97	1,66%	7,80	8,01	7,86	10.352.866	1.316.772
KRSTL	9,94	9,93	9,94	1,53%	9,64	10,24	9,92	287.595.340	28.987.167
KRTEK	30,44	30,42	30,44	-3,55%	30,32	32,06	30,99	43.694.645	1.409.833
KRVGD	2,27	2,27	2,28	0,00%	2,24	2,29	2,26	24.559.004	10.845.614
KSTUR	3.750,00	3.730,00	3.750,00	4,24%	3.597,50	3.750,00	3.655,43	4.689.915	1.283
KTLEV	8,42	8,42	8,44	-4,75%	8,40	9,10	8,63	1.498.549.713	173.571.816
KTSKR	67,45	67,45	67,50	0,90%	66,70	67,90	67,44	21.187.820	314.169
KUTPO	94,40	94,00	94,40	1,83%	92,00	94,80	93,63	39.479.599	421.653
KUVVA	87,70	87,60	87,70	-0,34%	87,70	87,95	87,85	1.831.261	20.845
KUYAS	56,60	56,55	56,60	-4,39%	56,50	59,40	57,41	435.807.681	7.591.337
KZBGY	13,76	13,76	13,77	1,18%	13,60	14,33	14,01	355.156.728	25.347.962
KZGYO	25,28	25,28	25,30	0,72%	24,86	25,52	25,13	41.298.348	1.643.642
LIDER	232,50	232,50	232,60	0,35%	230,50	234,90	232,34	23.113.230	99.480
LIDFA	4,06	4,05	4,06	1,25%	3,95	4,07	4,02	67.084.156	16.697.823
LILAK	28,52	28,52	28,56	3,33%	27,36	28,72	28,04	326.277.689	11.636.619
LINK	597,00	597,00	598,00	0,17%	587,50	605,00	597,66	56.605.963	94.713
LKMNH	17,35	17,28	17,35	2,12%	16,91	17,35	17,10	18.282.190	1.069.298
LMKDC	29,22	29,20	29,22	0,55%	28,80	29,28	29,02	81.225.723	2.798.928
LOGO	168,30	168,30	168,40	-1,58%	167,00	175,40	170,27	102.212.107	600.279
LRSHO	6,08	6,07	6,08	-1,14%	6,06	6,58	6,29	641.372.062	102.050.100
LUKSK	106,10	105,50	106,10	-1,58%	103,70	112,70	107,18	92.977.760	867.467
LYDHO	132,50	132,50	132,90	3,76%	123,20	134,60	128,61	139.750.477	1.086.659
LYDYE	13.950,00	13.942,50	13.950,00	2,71%	13.577,50	14.340,00	13.995,74	41.875.248	2.992
MAALT	1.218,00	1.218,00	1.219,00	0,58%	1.201,00	1.229,00	1.212,15	33.923.111	27.986
MACKO	38,52	38,52	38,56	-0,77%	38,30	39,14	38,59	21.874.314	566.911
MAGEN	47,56	47,56	47,58	9,69%	43,36	47,68	46,79	638.930.984	13.655.133
MAKIM	22,22	22,20	22,22	5,61%	20,96	22,48	21,80	73.924.554	3.391.751
MAKTK	17,20	17,20	17,21	5,91%	16,10	17,40	16,82	233.315.141	13.870.432
MANAS	9,20	9,20	9,21	3,84%	8,42	9,40	8,97	58.889.821	6.567.243
MARBL	17,19	17,18	17,19	-0,06%	16,77	17,54	17,09	78.949.664	4.618.617
MARKA	53,30	53,30	53,35	3,80%	51,05	54,40	52,85	98.799.953	1.869.619
MARTI	4,10	4,10	4,11	0,49%	4,05	4,23	4,12	140.682.994	34.141.855
MAVI	40,44	40,44	40,46	1,15%	39,84	40,62	40,24	357.093.594	8.874.526
MEDTR	31,98	31,96	31,98	-3,56%	31,44	33,26	32,07	99.328.780	3.097.688
MEGAP	4,85	4,84	4,85	-2,02%	4,85	4,96	4,93	8.258.244	1.673.712
MEGMT	32,18	32,18	32,20	2,29%	31,20	32,18	31,56	106.742.224	3.381.817
MEKAG	4,28	4,27	4,28	2,15%	4,19	4,49	4,33	98.223.892	22.708.138
MEPET	13,08	12,91	13,08	2,27%	12,00	13,44	12,88	12.332.334	957.520
MERCN	48,20	48,20	48,28	2,38%	46,48	48,56	47,45	304.708.764	6.421.759
MERIT	21,76	21,74	21,76	1,78%	21,18	22,00	21,59	118.180.404	5.473.061
MERKO	15,24	15,23	15,24	1,33%	14,87	15,70	15,36	86.986.391	5.662.353
METRO	4,24	4,23	4,24	-1,17%	4,21	4,42	4,29	82.876.443	19.298.905
METUR	55,65	55,65	55,70	5,20%	52,75	56,45	55,15	86.227.312	1.563.411
MGROS	496,25	496,00	496,25	-0,75%	496,00	504,00	498,47	810.212.635	1.625.386
MHRGY	6,28	6,28	6,29	0,48%	6,26	6,60	6,40	49.881.740	7.796.296
MIATK	38,80	38,80	38,82	4,86%	37,02	39,28	38,28	949.999.822	24.814.247
MMCAS	61,15	61,15	-	9,98%	61,15	61,15	61,15	36.474.630	596.478
MNDRS	13,94	13,93	13,94	-3,19%	13,94	14,60	14,18	54.519.418	3.844.099
MNDTR	6,83	6,83	6,84	1,34%	6,70	7,00	6,84	27.630.975	4.041.294
MOBTL	7,45	7,45	7,46	-0,53%	7,30	7,57	7,43	58.319.847	7.844.725
MOGAN	10,02	10,02	10,05	1,73%	9,79	10,09	9,96	75.489.268	7.582.923
MOPAS	33,80	33,80	33,84	0,06%	33,50	34,32	33,87	171.337.315	5.059.080
MPARK	368,50	368,50	369,25	0,00%	364,50	371,75	368,07	186.840.094	507.621
MRGYO	2,93	2,92	2,93	-0,68%	2,89	3,02	2,94	133.750.806	45.539.125
MRSHL	1.799,00	1.799,00	1.803,00	0,06%	1.745,00	1.909,00	1.834,07	289.026.287	157.587
MSGYO	5,32	5,31	5,32	4,31%	5,03	5,35	5,23	29.983.551	5.731.051
MTRKS	25,18	25,16	25,18	2,36%	23,94	25,24	24,56	41.965.007	1.708.505
MTRYO	8,19	8,19	8,24	-1,33%	8,15	8,45	8,26	3.297.458	399.315
MZHLD	6,71	6,71	6,72	0,45%	6,40	6,73	6,67	2.225.518	333.652
NATEN	51,80	51,80	51,85	3,97%	49,84	52,95	51,55	737.442.913	14.304.763
NETAS	59,75	59,75	60,05	0,17%	57,60	61,75	59,91	112.557.991	1.878.916
NIBAS	30,54	30,26	30,54	9,94%	27,10	30,54	28,76	29.972.313	1.042.096
NTGAZ	10,18	10,18	10,19	2,21%	9,92	10,24	10,11	51.545.730	5.097.145
NTHOL	49,08	49,08	49,20	-0,24%	49,06	50,00	49,50	51.245.985	1.035.235
NUGYO	11,50	11,48	11,50	5,02%	10,83	12,02	11,60	205.431.327	17.716.876
NUHCM	226,50	226,50	226,90	0,00%	216,00	227,70	226,14	18.780.319	83.046
OBAMS	51,85	51,85	51,90	-0,67%	51,40	53,05	52,09	646.983.624	12.421.805
OBASE	40,56	40,56	40,60	4,81%	39,02	40,56	39,96	41.835.606	1.046.988
ODAS	5,86	5,86	5,88	2,27%	5,70	5,91	5,82	397.378.854	68.277.797
ODINE	145,00	145,00	145,10	5,22%	137,10	148,20	143,94	493.004.087	3.425.139
OFSYM	54,95	54,80	54,95	-2,31%	54,50	56,70	55,21	77.237.907	1.399.030
ONCSM	132,00	131,90	132,00	-0,90%	126,60	135,90	132,28	116.050.578	877.322
ONRYT	81,10	81,10	81,25	2,40%	78,40	82,15	80,19	101.840.599	1.269.947
ORCAY	10,11	10,11	10,16	-0,39%	9,97	10,45	10,19	16.790.674	1.647.913
ORGE	78,55	78,05	78,55	2,28%	77,10	78,85	77,81	72.299.855	929.198
ORMA	196,20	195,30	196,20	4,92%	187,00	196,20	193,11	3.712.417	19.224
OSMEN	10,04	10,04	10,08	-4,47%	9,92	10,59	10,13	142.964.417	14.109.920
OSTIM	3,95	3,95	3,96	-1,00%	3,93	4,01	3,96	63.283.801	15.974.208
OTKAR	558,00	558,00	558,50	-1,06%	555,00	567,00	560,15	101.502.946	181.207
OTTO	470,75	469,25	470,75	0,64%	464,00	480,00	470,77	55.248.139	117.358
OYAKC	24,02	24,02	24,04	0,33%	23,84	24,16	24,01	270.835.288	11.281.899
OYAYO	37,62	37,62	37,64	-0,74%	36,68	38,96	37,49	5.246.513	139.941
OYLUM	8,99	8,95	8,99	-1,10%	8,73	9,25	8,94	10.711.273	1.198.426
OYYAT	38,96	38,94	38,96	-3,52%	38,60	40,66	39,51	18.492.937	468.038
OZATD	223,80	223,80	223,90	-8,99%	221,40	248,10	227,94	262.539.646	1.151.785
OZGYO	8,46	8,45	8,46	3,55%	8,37	8,93	8,64	120.174.198	13.917.085
OZKGY	14,24	14,24	14,25	2,82%	13,85	14,32	14,19	136.686.656	9.632.743
OZRDN	8,80	8,76	8,80	-0,34%	8,58	8,85	8,70	6.593.848	758.113
OZSUB	21,02	21,02	21,14	-0,38%	20,30	21,40	20,99	21.451.517	1.022.109
OZYSR	30,90	30,88	30,90	0,98%	30,48	31,30	30,95	46.120.443	1.490.286
PAGYO	71,00	70,95	71,00	-0,35%	70,70	72,60	71,40	5.630.094	78.857
PAMEL	118,20	118,20	118,90	0,34%	114,40	122,10	118,87	30.861.232	259.628
PAPIL	19,80	19,80	19,82	1,18%	19,45	19,96	19,72	251.179.400	12.734.824
PARSN	94,00	93,95	94,00	4,39%	89,85	95,10	93,03	54.918.408	590.325
PASEU	89,55	89,55	89,60	1,36%	88,55	90,95	89,95	199.998.380	2.223.535
PATEK	26,20	26,18	26,20	4,72%	24,98	26,30	25,74	750.880.481	29.175.801
PCILT	20,48	20,46	20,48	1,59%	20,20	21,20	20,73	42.928.621	2.071.132
PEKGY	8,14	8,12	8,14	8,53%	8,00	8,14	8,02	419.572.326	52.346.508
PENGD	10,15	10,14	10,15	3,47%	9,81	10,63	10,22	250.892.496	24.555.537
PENTA	17,62	17,62	17,69	3,34%	16,87	17,96	17,29	101.813.339	5.887.585
PETKM	18,29	18,29	18,30	2,01%	17,90	18,45	18,19	1.173.243.103	64.491.072
PETUN	12,15	12,15	12,16	1,17%	12,10	12,70	12,43	88.905.881	7.150.259
PGSUS	257,75	257,50	257,75	1,98%	252,75	259,00	256,26	4.854.515.962	18.943.474
PINSU	11,05	11,05	11,08	-4,91%	10,73	12,12	11,22	80.453.776	7.171.690
PKART	75,15	75,15	75,30	1,42%	72,80	75,90	74,24	16.076.411	216.537
PKENT	218,10	218,10	218,20	0,51%	216,70	221,70	218,42	23.220.116	106.308
PLTUR	28,80	28,80	28,82	-0,35%	28,14	29,14	28,60	78.842.221	2.756.684
PNLSN	39,52	39,50	39,52	2,38%	38,62	39,76	39,24	23.192.037	591.083
PNSUT	12,13	12,13	12,14	1,00%	12,01	12,62	12,33	34.586.156	2.805.238
POLHO	4,35	4,35	4,37	1,64%	4,22	4,42	4,35	132.270.243	30.437.609
POLTK	7.160,00	7.150,00	7.177,50	1,99%	7.020,00	7.220,00	7.140,40	21.763.953	3.048
PRDGS	7,46	7,46	7,47	2,19%	7,30	7,57	7,45	44.706.110	5.999.686
PRKAB	36,10	36,10	36,28	5,80%	34,00	37,46	35,86	58.229.016	1.623.943
PRKME	20,36	20,24	20,36	1,39%	19,84	20,44	20,17	20.936.812	1.038.180
PRZMA	15,67	15,65	15,67	1,10%	15,40	15,97	15,60	13.336.338	854.815
PSDTC	170,00	170,00	171,00	-3,24%	168,40	177,00	172,97	22.939.859	132.624
PSGYO	2,92	2,92	2,93	-0,68%	2,88	3,00	2,93	408.882.275	139.553.060
QNBFK	69,10	69,10	69,30	-2,33%	66,00	69,10	66,78	36.596.742	548.023
QNBTR	714,50	-	-	0,00%	0,00	0,00	0,00	0	0
QUAGR	7,43	7,43	7,44	0,41%	7,35	7,55	7,45	229.338.593	30.787.404
RALYH	121,00	120,90	121,00	0,17%	119,50	123,90	121,19	237.314.069	1.958.244
RAYSG	263,75	263,75	264,00	0,48%	260,50	266,75	263,37	108.404.924	411.612
REEDR	10,29	10,28	10,29	3,42%	9,95	10,41	10,21	401.963.915	39.352.843
RGYAS	139,00	138,90	139,00	-0,71%	138,00	141,30	139,41	95.428.728	684.536
RNPOL	35,96	35,96	36,00	0,62%	35,38	37,34	36,39	11.794.334	324.119
RODRG	20,10	20,10	-	9,96%	17,93	20,10	19,65	27.592.242	1.404.468
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,54	3,54	3,55	1,43%	3,47	3,59	3,53	102.430.024	28.999.379
RUBNS	22,46	22,44	22,46	1,45%	22,08	22,60	22,27	31.981.762	1.436.183
RUZYE	9,06	9,06	9,08	4,14%	8,76	9,57	9,24	487.865.351	52.805.497
RYGYO	24,66	24,60	24,66	-0,96%	24,50	25,38	24,91	61.016.240	2.449.088
RYSAS	22,06	22,04	22,06	0,46%	21,96	22,52	22,07	127.338.874	5.768.634
SAFKR	112,40	112,30	112,40	0,90%	110,00	114,90	112,55	104.532.828	928.738
SAHOL	95,00	95,00	95,05	-1,91%	94,80	97,00	95,61	2.131.231.330	22.289.835
SAMAT	23,50	23,50	23,52	0,69%	22,52	24,24	23,27	97.647.926	4.197.225
SANEL	28,80	28,70	28,80	-0,14%	28,22	29,24	28,65	3.546.311	123.772
SANFM	19,58	19,58	19,59	0,77%	19,48	20,64	19,91	212.082.555	10.651.405
SANKO	23,66	23,66	23,70	4,78%	22,30	23,98	23,11	45.060.400	1.950.189
SARKY	20,34	20,34	20,36	2,21%	19,90	20,34	20,14	26.634.993	1.322.712
SASA	3,90	3,90	-	9,86%	3,55	3,90	3,79	5.654.874.215	1.492.223.568
SAYAS	54,00	54,00	54,05	2,18%	51,15	55,55	53,77	126.373.841	2.350.329
SDTTR	184,70	184,70	184,80	2,10%	180,50	185,40	182,99	151.840.577	829.773
SEGMN	24,10	24,10	24,12	0,42%	23,82	24,72	24,24	72.248.357	2.980.847
SEGYO	4,37	4,37	4,38	0,23%	4,30	4,39	4,36	24.427.362	5.602.503
SEKFK	8,83	8,82	8,83	0,80%	8,37	8,95	8,63	10.252.819	1.187.493
SEKUR	16,93	16,80	16,93	1,93%	16,21	16,93	16,50	7.667.291	464.685
SELEC	95,90	95,85	95,90	-0,05%	94,25	96,50	95,72	98.911.988	1.033.358
SELGD	91,00	90,70	91,00	3,23%	87,50	93,75	90,71	17.085.204	188.358
SELVA	2,80	2,79	2,80	0,00%	2,76	2,89	2,81	21.715.711	7.726.232
SERNT	10,47	10,47	10,48	-0,57%	10,45	10,74	10,60	133.634.433	12.608.420
SEYKM	4,72	4,72	4,74	0,21%	4,64	4,76	4,71	27.935.571	5.934.469
SILVR	21,22	21,22	21,38	2,51%	20,12	21,42	20,80	7.863.548	378.024
SISE	39,98	39,96	39,98	0,96%	39,22	40,42	39,94	1.794.534.125	44.927.337
SKBNK	6,13	6,13	6,14	3,90%	5,90	6,16	6,04	908.138.825	150.265.901
SKTAS	5,93	5,93	5,95	-4,82%	5,92	6,85	6,36	212.467.450	33.383.279
SKYLP	142,60	142,60	142,70	3,71%	137,60	148,50	143,04	208.093.974	1.454.816
SKYMD	15,87	15,87	15,89	1,21%	15,66	16,37	15,96	83.468.051	5.229.449
SMART	28,80	28,78	28,80	2,06%	28,04	29,00	28,47	93.222.252	3.275.015
SMRTG	32,00	32,00	32,04	3,96%	30,62	32,12	31,47	116.138.299	3.690.746
SMRVA	254,25	254,25	255,00	1,50%	249,70	260,00	250,87	656.940.960	2.618.612
SNGYO	4,46	4,46	4,47	0,45%	4,44	4,60	4,51	118.931.964	26.386.987
SNICA	4,45	4,45	4,46	0,91%	4,37	4,47	4,42	55.003.745	12.453.963
SNKRN	285,00	284,75	285,00	1,79%	280,00	285,00	282,67	9.251.055	32.727
SNPAM	34,20	34,20	34,48	0,00%	34,20	34,20	34,20	1.373.027	40.147
SODSN	106,00	105,60	106,00	-1,85%	103,40	107,80	105,01	1.710.877	16.292
SOKE	12,70	12,69	12,70	1,84%	12,36	12,78	12,56	48.584.878	3.868.695
SOKM	38,88	38,88	38,90	4,24%	36,68	39,14	38,06	455.937.377	11.980.627
SONME	121,40	121,40	122,00	-1,78%	120,10	124,80	121,96	6.575.861	53.919
SRVGY	3,71	3,71	3,73	-2,37%	3,65	3,82	3,72	380.278.479	102.107.110
SUMAS	311,00	310,50	311,00	1,97%	310,00	311,00	310,06	2.083.306	6.719
SUNTK	40,88	40,88	40,98	-0,82%	40,72	41,70	41,09	37.001.760	900.427
SURGY	69,00	68,95	69,00	2,37%	67,40	69,35	68,32	173.757.820	2.543.139
SUWEN	10,22	10,22	10,24	-0,97%	10,20	10,95	10,56	220.201.937	20.854.316
TABGD	213,70	213,70	213,80	0,19%	212,50	218,60	215,53	142.972.026	663.364
TARKM	370,00	370,00	370,25	2,42%	360,00	372,00	366,14	37.585.278	102.654
TATEN	49,64	49,62	49,64	1,93%	47,90	49,68	48,71	108.255.211	2.222.442
TATGD	13,70	13,62	13,70	2,70%	13,27	13,80	13,53	37.770.732	2.790.815
TAVHL	251,75	251,50	251,75	0,60%	249,70	254,75	252,08	435.819.497	1.728.896
TBORG	160,10	160,10	160,20	0,06%	158,50	161,10	159,86	38.846.376	242.998
TCELL	94,75	94,75	94,85	0,16%	93,55	95,60	94,60	2.002.276.381	21.165.402
TCKRC	57,60	57,55	57,60	0,26%	55,90	58,10	57,23	63.152.731	1.103.458
TDGYO	15,95	15,95	15,96	-0,13%	15,86	16,05	15,98	15.554.589	973.598
TEHOL	27,74	27,74	-	9,99%	27,74	27,74	27,74	2.571.676.923	92.706.450
TEKTU	26,48	26,48	-	9,97%	24,04	26,48	25,76	322.751.025	12.529.543
TERA	580,00	579,50	580,00	2,38%	553,00	594,50	574,18	4.957.184.489	8.633.507
TEZOL	15,74	15,74	15,77	-0,63%	15,74	16,18	15,93	137.958.541	8.661.863
TGSAS	208,00	208,00	208,50	0,68%	201,70	215,00	206,72	23.871.144	115.475
THYAO	331,00	331,00	331,25	1,53%	324,75	331,25	328,45	8.163.557.531	24.854.745
TKFEN	101,80	101,70	101,80	2,31%	99,25	102,50	100,68	224.922.543	2.234.119
TKNSA	27,42	27,42	27,44	3,24%	26,80	27,96	27,40	264.799.105	9.664.344
TLMAN	99,40	99,40	99,60	3,65%	94,95	105,00	99,40	54.382.976	547.142
TMPOL	111,90	111,70	111,90	7,18%	101,90	114,80	109,02	113.074.804	1.037.186
TMSN	132,70	132,70	132,90	-0,45%	132,60	136,10	134,24	279.109.743	2.079.134
TNZTP	59,40	59,15	59,40	2,24%	58,05	59,40	58,65	58.883.820	1.003.962
TOASO	235,50	235,50	235,60	-0,21%	235,10	238,30	236,47	528.211.056	2.233.738
TRCAS	35,08	35,08	35,10	-4,67%	34,96	37,28	36,11	106.228.576	2.942.109
TRGYO	72,50	72,40	72,50	0,00%	71,75	73,40	72,50	94.853.538	1.308.301
TRILC	21,64	21,64	21,66	1,50%	21,30	21,86	21,54	65.559.340	3.043.595
TSGYO	7,77	7,77	7,78	2,37%	7,60	7,92	7,76	55.124.668	7.104.158
TSKB	13,50	13,50	13,51	0,82%	13,30	13,55	13,47	209.035.970	15.514.878
TSPOR	1,13	1,13	1,14	0,00%	1,12	1,14	1,13	448.949.269	397.367.030
TTKOM	55,90	55,90	55,95	-0,80%	55,75	57,25	56,28	1.157.878.748	20.587.233
TTRAK	618,50	618,50	619,00	0,57%	611,00	626,00	619,02	153.969.812	248.732
TUCLK	9,47	9,47	9,48	2,05%	9,19	9,47	9,34	35.129.293	3.762.795
TUKAS	2,89	2,89	2,90	0,70%	2,84	2,93	2,89	647.178.606	224.000.133
TUPRS	162,70	162,70	162,80	1,69%	160,20	163,60	162,51	2.183.718.830	13.437.740
TUREX	10,88	10,88	10,89	-1,54%	10,86	11,11	10,93	491.041.111	44.928.418
TURGG	635,50	635,50	636,50	-5,08%	627,50	653,00	636,00	50.177.824	78.896
TURSG	9,52	9,51	9,52	-0,63%	9,45	9,64	9,53	117.608.371	12.337.317
UFUK	1.080,00	1.080,00	1.081,00	0,75%	1.059,00	1.102,00	1.078,74	26.811.966	24.855
ULAS	25,04	25,04	25,08	2,20%	23,86	25,40	24,61	15.679.115	637.164
ULKER	116,20	116,10	116,20	0,26%	114,00	116,20	115,17	700.854.646	6.085.263
ULUFA	3,81	3,80	3,81	1,60%	3,73	3,87	3,78	78.848.359	20.836.248
ULUSE	193,50	193,50	194,00	0,57%	187,80	195,50	192,71	8.145.886	42.271
ULUUN	8,66	8,66	8,67	2,73%	8,23	8,90	8,68	98.227.607	11.312.423
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,35	15,35	15,36	-7,86%	15,14	16,07	15,50	159.823.577	10.312.006
USAK	4,43	4,42	4,43	1,37%	4,16	4,66	4,41	1.774.628.968	402.734.915
VAKBN	27,26	27,26	27,28	-0,73%	27,20	27,50	27,33	278.335.315	10.185.472
VAKFN	2,72	2,72	2,73	0,74%	2,69	2,73	2,71	101.942.228	37.610.392
VAKKO	63,30	63,30	63,35	2,84%	61,25	63,65	62,51	34.838.329	557.343
VANGD	38,88	38,84	38,88	-2,31%	37,96	40,04	38,60	22.531.107	583.743
VBTYZ	23,88	23,86	23,88	-7,30%	23,78	25,12	24,18	132.145.097	5.465.706
VERTU	45,06	45,06	45,08	2,08%	43,88	45,92	44,85	48.114.137	1.072.757
VERUS	402,00	402,00	402,75	2,75%	392,25	406,25	400,57	28.268.645	70.572
VESBE	10,47	10,47	10,50	2,15%	10,25	10,54	10,43	93.592.715	8.971.432
VESTL	39,08	39,08	39,10	2,95%	37,32	39,42	38,70	394.509.374	10.193.153
VKFYO	20,30	20,30	20,40	0,10%	19,26	20,40	19,97	3.429.746	171.714
VKGYO	2,60	2,60	2,61	0,78%	2,56	2,61	2,59	69.052.921	26.713.278
VKING	34,88	34,88	34,98	0,46%	34,50	38,16	36,03	72.849.835	2.022.041
VRGYO	3,11	3,11	3,12	0,32%	2,95	3,17	3,05	121.697.636	39.925.478
VSNMD	351,25	350,25	351,25	-1,47%	321,00	351,25	328,59	3.110.226.357	9.465.466
YAPRK	310,25	310,00	310,25	0,57%	309,00	320,75	313,10	97.423.350	311.157
YATAS	30,92	30,90	30,92	1,31%	30,16	31,00	30,79	25.130.820	816.249
YAYLA	37,46	37,46	37,48	6,12%	34,20	37,56	36,03	25.460.084	706.603
YBTAS	106.772,50	106.720,00	106.772,50	-4,84%	106.772,50	109.527,50	108.191,28	5.301.373	49
YEOTK	40,40	40,38	40,40	4,23%	38,64	40,52	39,57	241.423.213	6.101.452
YESIL	2,13	2,13	2,14	-0,93%	2,12	2,17	2,14	80.432.062	37.638.292
YGGYO	91,40	91,40	91,65	-0,98%	91,30	92,90	91,80	8.654.561	94.281
YGYO	5,95	5,95	5,99	2,59%	5,79	5,95	5,81	3.415.919	587.899
YIGIT	27,10	27,10	27,12	3,04%	26,16	27,20	26,68	139.398.396	5.225.607
YKBNK	32,64	32,64	32,68	-0,37%	32,58	33,00	32,79	3.799.848.308	115.872.525
YKSLN	5,99	5,99	6,00	1,53%	5,89	6,21	6,06	66.389.395	10.960.482
YONGA	76,00	76,00	76,45	2,63%	75,10	77,10	76,80	2.992.922	38.973
YUNSA	6,17	6,17	6,18	-0,80%	6,15	6,27	6,20	34.223.461	5.516.624
YYAPI	2,27	2,27	2,28	-1,73%	2,23	2,31	2,26	197.124.385	87.159.747
YYLGD	11,17	11,16	11,17	-2,02%	11,10	11,51	11,26	176.951.114	15.718.943
ZEDUR	9,44	9,44	9,49	0,96%	9,36	9,60	9,44	43.417.857	4.598.234
ZOREN	3,55	3,55	3,56	7,58%	3,28	3,63	3,51	972.577.076	277.066.824
ZRGYO	23,70	23,70	23,90	-2,31%	23,62	24,26	23,83	33.410.503	1.402.169

Midas’ın Kulakları

Tümünü Gör

Ağu 15, 2025 • 6 saat once

Fuzul GYO (FZLGY) 293,08% bedelsiz sermaye artırımı nasıl gerçekleşecek?

Ağu 15, 2025 • 6 saat once

AppLovin direktöründen 167,5 milyon dolarlık insider satışı

Ağu 15, 2025 • 7 saat once

Intel hisseleri hükümet ortaklığı haberiyle yükseldi

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