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	10,56	10,55	10,56	0,86%	10,34	10,93	10,67	393.854.387	36.927.351
A1YEN	30,96	30,92	30,96	1,38%	30,82	31,30	31,05	55.750.963	1.795.490
ACSEL	119,00	119,00	119,10	-0,25%	117,20	123,00	119,84	34.432.640	287.329
ADEL	37,84	37,84	37,86	-1,30%	37,38	38,90	37,86	123.889.826	3.272.697
ADESE	17,26	17,26	17,28	-2,76%	17,26	18,15	17,59	960.957.898	54.641.868
ADGYO	46,68	46,66	46,68	-2,71%	46,26	48,90	47,65	108.823.173	2.283.991
AEFES	17,49	17,49	17,50	2,28%	17,06	17,59	17,35	1.416.472.096	81.652.386
AFYON	13,86	13,86	13,87	-0,93%	13,84	14,17	13,96	57.253.951	4.102.501
AGESA	164,50	164,40	164,50	-1,20%	164,50	167,40	165,45	24.898.635	150.490
AGHOL	29,12	29,12	29,14	0,69%	28,82	29,34	29,07	159.273.103	5.479.465
AGROT	8,25	8,25	8,26	-0,60%	8,25	8,49	8,34	148.772.764	17.834.004
AGYO	7,82	7,79	7,82	0,77%	7,72	7,87	7,80	5.625.822	721.317
AHGAZ	35,28	35,28	35,32	-0,17%	35,00	35,50	35,30	99.935.227	2.831.094
AHSGY	30,96	30,96	31,22	-7,42%	30,10	33,44	31,22	384.568.151	12.319.394
AKBNK	65,85	65,85	65,90	-0,98%	65,40	67,40	66,35	3.800.351.903	57.276.455
AKCNS	133,20	133,20	133,50	-0,67%	133,10	135,00	133,85	84.403.304	630.583
AKENR	11,27	11,27	11,28	0,09%	11,22	11,40	11,29	105.487.406	9.342.723
AKFGY	2,95	2,95	2,96	-2,32%	2,94	3,04	2,99	121.408.259	40.566.585
AKFIS	24,06	24,06	24,08	-2,12%	24,02	24,68	24,29	133.467.015	5.494.149
AKFYE	19,00	18,99	19,00	-2,76%	17,99	19,03	18,53	618.129.967	33.357.884
AKGRT	6,58	6,58	6,59	-0,15%	6,57	6,65	6,60	64.783.668	9.819.810
AKMGY	220,80	220,40	220,80	-1,03%	219,30	223,00	220,84	5.005.027	22.664
AKSA	9,93	9,93	9,94	-1,88%	9,67	10,04	9,91	253.903.804	25.634.000
AKSEN	43,08	43,08	43,10	-1,24%	42,84	43,68	43,20	162.512.386	3.761.476
AKSGY	7,53	7,53	7,54	4,29%	7,26	7,56	7,41	122.148.343	16.491.587
AKSUE	19,01	19,01	19,10	-3,16%	19,01	20,14	19,48	10.188.707	523.119
AKYHO	3,46	3,46	3,48	-1,42%	3,45	3,51	3,47	21.171.932	6.098.192
ALARK	87,80	87,75	87,80	-2,98%	87,15	89,45	88,40	576.981.310	6.526.862
ALBRK	8,26	8,26	8,27	0,00%	8,24	8,37	8,30	135.195.825	16.295.235
ALCAR	974,50	974,50	975,00	-1,71%	973,50	1.005,00	982,35	34.304.529	34.921
ALCTL	110,10	110,10	110,20	-0,36%	109,90	111,70	110,58	40.617.190	367.308
ALFAS	50,10	50,05	50,10	0,20%	49,80	50,90	50,17	106.587.522	2.124.352
ALGYO	21,44	21,40	21,44	3,08%	20,72	21,46	21,08	73.753.072	3.499.034
ALKA	7,63	7,62	7,63	0,39%	7,58	7,75	7,65	42.351.368	5.535.969
ALKIM	19,69	19,68	19,69	3,85%	18,05	20,02	19,59	111.202.130	5.676.177
ALKLC	77,90	77,85	77,90	-4,18%	77,60	82,00	79,24	164.424.014	2.075.016
ALTINS1	47,46	47,46	47,47	-0,19%	47,40	47,69	47,51	488.483.496	10.282.271
ALTNY	73,55	73,55	73,60	-0,20%	73,15	75,20	74,00	615.653.862	8.320.206
ALVES	36,42	36,42	36,44	2,71%	34,22	37,56	36,22	485.410.045	13.403.603
ANELE	21,78	21,76	21,78	2,74%	20,60	22,24	21,49	126.946.034	5.906.389
ANGEN	11,86	11,86	11,87	-1,50%	11,83	12,13	11,97	20.405.342	1.704.936
ANHYT	81,65	81,65	81,70	-0,67%	81,50	82,60	81,93	48.623.004	593.493
ANSGR	22,14	22,12	22,14	-1,86%	22,14	22,64	22,30	120.118.543	5.386.277
ARASE	58,45	58,35	58,45	0,17%	57,55	58,55	58,06	42.607.366	733.824
ARCLK	143,70	143,70	143,80	-1,10%	142,80	146,90	144,89	333.566.746	2.301.856
ARDYZ	28,10	28,10	28,12	-4,29%	27,94	29,58	28,69	158.141.696	5.512.310
ARENA	34,60	34,60	34,62	2,06%	33,96	35,12	34,58	94.441.737	2.730.856
ARMGD	33,78	33,76	33,78	-0,59%	33,58	34,28	33,91	106.423.434	3.138.719
ARSAN	23,90	23,88	23,90	0,34%	23,60	24,26	23,88	31.273.277	1.309.901
ARTMS	36,94	36,94	36,98	5,00%	34,88	37,40	36,45	124.873.651	3.425.955
ARZUM	5,34	5,34	5,35	2,10%	5,19	5,47	5,36	88.060.113	16.442.904
ASELS	172,40	172,40	172,50	0,41%	169,60	173,20	171,34	2.775.344.224	16.197.940
ASGYO	11,93	11,93	11,94	0,00%	11,92	12,15	12,01	32.855.638	2.735.869
ASTOR	116,60	116,60	116,70	5,05%	109,60	117,50	114,39	2.177.742.749	19.038.046
ASUZU	62,95	62,85	62,95	-0,32%	62,25	63,65	62,96	75.560.970	1.200.159
ATAGY	12,61	12,60	12,61	-0,24%	12,54	12,78	12,63	5.492.495	434.824
ATAKP	52,80	52,60	52,80	9,36%	48,60	52,85	51,45	168.860.980	3.282.154
ATATP	115,30	115,30	115,60	7,26%	112,30	118,20	116,94	855.115.146	7.312.769
ATEKS	85,00	84,95	85,00	-2,30%	85,00	85,75	85,37	1.483.440	17.377
ATLAS	6,34	6,30	6,34	4,45%	6,16	6,50	6,31	7.227.488	1.145.573
ATSYH	52,00	51,70	52,00	1,86%	52,00	53,30	52,93	2.917.027	55.108
AVGYO	12,75	12,75	12,82	1,92%	12,12	13,30	12,66	10.841.473	856.332
AVHOL	52,00	52,00	52,05	1,46%	50,45	52,80	51,68	154.599.973	2.991.485
AVOD	3,43	3,43	3,44	-4,99%	3,37	3,65	3,46	91.935.011	26.590.956
AVPGY	63,00	63,00	63,05	0,00%	62,85	63,40	63,00	75.348.986	1.195.977
AVTUR	15,00	15,00	15,06	-2,60%	14,90	15,51	15,09	18.656.312	1.236.405
AYCES	472,50	472,50	473,00	0,69%	469,25	482,25	474,98	44.712.527	94.135
AYDEM	20,00	19,99	20,00	0,60%	19,70	20,50	20,14	124.031.974	6.157.562
AYEN	27,70	27,70	27,76	0,14%	27,52	28,46	28,01	34.389.160	1.227.871
AYES	17,60	17,60	17,70	-3,83%	17,49	18,00	17,56	2.932.365	166.972
AYGAZ	161,60	161,50	161,60	0,50%	160,30	163,20	161,86	105.873.137	654.099
AZTEK	45,74	45,70	45,74	0,53%	45,20	46,64	45,95	60.099.395	1.308.051
BAGFS	35,60	35,60	35,64	-7,44%	35,50	38,96	36,36	174.999.844	4.812.466
BAHKM	66,20	66,10	66,20	0,99%	64,80	67,90	66,66	84.019.361	1.260.355
BAKAB	40,00	40,00	40,04	-3,19%	38,90	41,46	40,10	35.379.648	882.200
BALAT	78,85	78,00	78,85	4,09%	74,00	78,90	77,43	4.676.518	60.397
BALSU	25,00	25,00	25,04	1,54%	24,20	25,32	24,81	262.953.108	10.598.413
BANVT	206,80	206,80	206,90	-0,58%	206,20	211,00	208,41	72.060.520	345.772
BARMA	19,05	19,05	19,07	-0,31%	18,99	19,75	19,33	42.905.622	2.220.173
BASCM	15,89	15,88	15,89	3,18%	15,44	15,89	15,72	7.326.980	466.051
BASGZ	34,64	34,64	34,68	-1,37%	34,56	35,36	34,95	44.858.833	1.283.601
BAYRK	26,74	26,74	26,78	-3,47%	26,68	27,96	27,03	102.470.096	3.790.355
BEGYO	12,81	12,81	12,82	1,03%	12,71	13,23	12,97	383.591.047	29.578.755
BERA	17,58	17,58	17,59	0,17%	17,41	17,81	17,62	162.704.879	9.235.808
BESLR	15,14	15,14	15,15	-3,57%	15,12	16,00	15,43	109.797.469	7.116.973
BEYAZ	26,78	26,78	26,80	-0,59%	26,72	27,40	27,04	40.644.963	1.503.410
BFREN	185,70	185,70	186,10	0,05%	185,10	192,00	188,07	97.754.080	519.787
BIENY	45,88	45,88	45,90	4,75%	43,80	46,36	45,44	273.638.898	6.021.780
BIGCH	43,18	43,18	43,36	-5,10%	43,18	45,66	44,07	97.712.252	2.217.152
BIGEN	11,41	11,41	11,42	-2,48%	11,40	11,71	11,48	156.545.886	13.631.637
BIMAS	509,00	509,00	510,00	-2,86%	509,00	528,50	518,78	1.989.941.082	3.835.806
BINBN	202,60	202,60	202,70	-0,73%	199,90	205,60	202,31	112.956.250	558.347
BINHO	324,25	324,25	324,75	-1,82%	316,00	341,75	326,86	1.941.274.350	5.939.202
BIOEN	20,12	20,10	20,12	0,00%	19,90	20,56	20,17	78.877.060	3.910.499
BIZIM	27,58	27,56	27,58	-0,22%	27,36	27,98	27,64	13.114.941	474.425
BJKAS	2,16	2,15	2,16	2,37%	2,11	2,18	2,14	297.921.378	138.990.878
BLCYT	19,33	19,33	19,43	0,00%	19,18	20,22	19,67	44.289.829	2.252.000
BMSCH	15,02	15,02	15,10	5,40%	14,09	15,34	14,82	69.032.197	4.659.616
BMSTL	55,55	55,55	55,85	1,00%	54,60	56,35	55,61	105.175.690	1.891.205
BNTAS	7,30	7,30	7,31	-1,08%	7,28	7,46	7,34	44.265.700	6.033.213
BOBET	20,20	20,20	20,24	-3,72%	20,00	20,46	20,23	119.796.759	5.920.555
BORLS	21,22	21,20	21,22	1,73%	20,78	21,56	21,25	80.279.757	3.778.599
BORSK	24,22	24,22	24,24	0,41%	24,08	24,72	24,35	81.359.494	3.340.754
BOSSA	7,90	7,89	7,90	-1,86%	7,90	8,13	7,98	44.624.260	5.595.661
BRISA	78,10	78,10	78,20	-0,26%	78,10	79,70	78,94	27.680.898	350.638
BRKO	8,20	8,18	8,20	6,08%	7,80	8,20	8,11	12.429.089	1.533.533
BRKSN	8,40	8,38	8,40	-1,18%	8,21	8,60	8,36	8.073.676	965.282
BRKVY	87,70	87,65	87,70	-2,18%	86,50	91,20	88,18	183.275.989	2.078.517
BRLSM	17,61	17,61	17,62	-1,73%	17,50	18,17	17,74	55.986.610	3.156.155
BRMEN	11,52	-	11,52	-10,00%	11,52	11,52	11,52	9.120.614	791.720
BRSAN	379,00	379,00	379,25	-3,07%	376,25	395,75	383,79	406.820.184	1.060.015
BRYAT	2.211,00	2.211,00	2.212,00	-3,95%	2.204,00	2.340,00	2.244,08	191.731.521	85.439
BSOKE	13,98	13,97	13,98	-0,14%	13,84	14,10	13,97	137.773.121	9.860.342
BTCIM	4,05	4,05	4,06	-0,49%	4,04	4,10	4,06	256.440.563	63.162.022
BUCIM	7,46	7,46	7,47	0,00%	7,46	7,56	7,50	88.651.183	11.824.919
BULGS	36,74	36,74	36,82	-1,71%	36,36	38,10	37,24	403.827.846	10.844.846
BURCE	17,33	17,33	17,38	-2,09%	17,33	17,98	17,58	67.926.143	3.865.029
BURVA	109,40	109,40	109,90	2,24%	107,00	112,70	108,71	12.430.649	114.351
BVSAN	103,80	103,80	104,10	0,68%	102,80	106,00	104,16	146.586.543	1.407.350
BYDNR	25,04	25,04	25,06	-2,19%	24,68	25,96	25,20	22.071.877	876.042
CANTE	2,34	2,33	2,34	4,00%	2,29	2,43	2,36	3.175.083.295	1.346.200.470
CASA	124,50	124,00	124,50	-0,95%	124,50	125,60	125,37	5.917.087	47.199
CATES	35,30	35,30	35,48	-0,84%	35,18	35,84	35,48	67.134.324	1.892.444
CCOLA	49,52	49,52	49,54	-0,84%	49,36	50,10	49,68	338.378.461	6.811.129
CELHA	9,66	9,66	9,68	-4,73%	9,63	10,13	9,74	78.032.519	8.008.903
CEMAS	7,84	7,84	7,85	-0,88%	7,78	8,20	7,99	427.350.483	53.501.191
CEMTS	12,51	12,51	12,52	-0,40%	12,31	12,70	12,49	150.561.295	12.054.309
CEMZY	23,10	23,10	23,12	2,39%	22,30	23,76	23,06	366.926.126	15.912.718
CEOEM	38,10	38,10	38,18	2,04%	37,02	38,58	37,68	210.959.025	5.598.190
CGCAM	43,86	43,86	43,88	5,33%	41,24	44,44	43,09	747.124.363	17.337.314
CIMSA	48,42	48,42	48,44	0,54%	48,24	49,00	48,61	446.556.851	9.187.114
CLEBI	1.704,00	1.704,00	1.706,00	0,18%	1.693,00	1.714,00	1.701,94	146.679.960	86.184
CMBTN	2.174,00	2.174,00	2.176,00	0,18%	2.164,00	2.215,00	2.186,70	47.158.422	21.566
CMENT	455,00	455,00	466,50	-1,09%	455,00	475,00	471,37	4.319.155	9.163
CONSE	3,55	3,55	3,56	-0,84%	3,55	3,64	3,59	37.304.282	10.385.255
COSMO	133,20	133,10	133,20	0,30%	130,20	137,50	135,22	15.832.703	117.091
CRDFA	20,78	20,76	20,78	6,56%	19,32	20,90	20,31	39.805.772	1.960.292
CRFSA	85,20	85,20	85,35	-2,13%	85,10	87,70	86,02	25.557.661	297.099
CUSAN	32,90	32,90	33,00	-1,08%	32,90	36,12	34,60	247.086.054	7.140.585
CVKMD	13,50	13,50	13,51	-1,60%	13,39	13,80	13,62	358.354.068	26.309.138
CWENE	18,02	18,01	18,02	-0,88%	18,00	18,44	18,14	190.561.518	10.504.571
DAGHL	254,50	254,50	254,75	-4,86%	251,00	276,00	261,13	118.267.781	452.901
DAGI	6,10	6,10	6,11	7,39%	5,68	6,19	5,99	205.280.110	34.282.870
DAPGM	15,90	15,89	15,90	2,32%	15,55	15,99	15,81	537.657.170	34.008.168
DARDL	2,35	2,35	2,36	-5,62%	2,32	2,46	2,38	234.865.387	98.758.675
DCTTR	35,44	35,34	35,44	2,25%	34,20	36,14	35,38	361.174.805	10.208.109
DENGE	2,87	2,87	2,88	-2,38%	2,83	2,93	2,88	82.846.688	28.807.193
DERHL	22,30	22,28	22,30	-3,55%	22,10	23,38	22,72	563.950.411	24.825.213
DERIM	39,80	39,80	39,94	0,96%	39,10	40,30	39,74	22.007.016	553.768
DESA	14,54	14,52	14,54	0,90%	14,33	15,04	14,63	58.181.991	3.977.383
DESPC	60,50	60,50	60,55	3,07%	57,60	62,30	60,60	46.129.081	761.265
DEVA	65,70	65,70	65,80	-3,52%	65,70	68,20	66,42	89.991.619	1.354.998
DGATE	88,70	88,65	88,70	3,08%	85,25	89,90	87,63	62.089.818	708.585
DGGYO	34,08	34,04	34,08	1,31%	33,56	34,28	33,89	3.612.695	106.599
DGNMO	7,91	7,90	7,91	2,20%	7,70	8,06	7,91	101.048.639	12.779.272
DIRIT	35,00	34,50	35,00	-2,23%	35,00	35,80	35,50	2.528.687	71.227
DITAS	33,50	33,48	33,50	-3,90%	33,40	35,88	34,55	61.978.697	1.793.984
DMLKTG	7,21	7,21	7,22	-2,57%	7,21	7,46	7,32	730.592.766	99.862.883
DMRGD	35,66	34,90	35,66	-1,38%	34,42	36,26	35,08	133.078.867	3.793.152
DMSAS	7,46	7,46	7,47	0,27%	7,44	7,54	7,48	21.278.497	2.844.714
DNISI	24,20	24,20	24,24	0,83%	24,18	24,86	24,44	105.157.419	4.303.582
DOAS	204,30	204,30	204,40	2,41%	199,60	204,50	202,46	622.583.075	3.075.064
DOBUR	522,00	518,00	522,00	8,75%	476,50	523,00	503,85	255.342.876	506.783
DOCO	10.902,50	10.900,00	10.902,50	0,23%	10.680,00	11.040,00	10.870,07	74.405.653	6.845
DOFER	48,08	48,00	48,08	0,17%	46,58	49,60	47,84	46.623.205	974.587
DOGUB	19,40	19,37	19,40	2,11%	19,08	19,60	19,42	5.740.167	295.658
DOHOL	19,59	19,58	19,59	1,77%	19,20	19,60	19,42	313.609.168	16.150.889
DOKTA	25,52	25,50	25,52	-5,90%	24,56	27,44	25,89	35.774.587	1.381.577
DSTKF	545,00	543,50	545,00	5,83%	515,00	547,00	534,62	705.721.484	1.320.054
DURDO	4,28	4,28	4,30	0,94%	4,23	4,49	4,34	70.824.255	16.310.865
DURKN	17,01	17,01	17,02	3,66%	16,41	17,15	16,88	110.719.977	6.557.524
DYOBY	15,53	15,53	15,55	-0,26%	15,49	15,74	15,61	47.823.968	3.063.934
DZGYO	7,24	7,23	7,24	-1,09%	7,22	7,46	7,35	50.739.477	6.908.193
EBEBK	53,85	53,65	53,85	-0,65%	53,05	54,75	53,63	53.745.747	1.002.090
ECILC	63,60	63,60	63,65	6,89%	59,35	63,95	61,78	810.081.845	13.112.254
ECZYT	245,00	245,00	245,20	1,03%	241,80	248,90	245,89	217.589.706	884.904
EDATA	5,65	5,65	5,68	-1,05%	5,60	5,89	5,71	120.510.057	21.113.430
EDIP	40,42	40,42	40,44	2,59%	38,32	41,64	39,92	397.082.217	9.947.064
EFORC	108,50	108,20	108,50	0,00%	103,20	109,40	106,10	416.134.590	3.922.278
EGEEN	7.907,50	7.905,00	7.907,50	-2,74%	7.885,00	8.070,00	7.927,11	186.881.690	23.575
EGEGY	27,24	27,24	-	9,93%	24,62	27,24	26,07	114.471.752	4.390.681
EGEPO	9,89	9,89	9,91	0,41%	9,60	10,11	9,87	104.731.548	10.615.033
EGGUB	105,10	105,10	105,20	2,04%	103,10	109,00	106,16	77.496.535	729.972
EGPRO	22,16	22,14	22,16	-1,77%	22,16	22,88	22,48	48.364.155	2.151.730
EGSER	3,51	3,51	3,52	-0,85%	3,50	3,57	3,54	17.736.559	5.016.264
EKGYO	20,12	20,10	20,12	5,23%	19,65	20,34	20,02	5.930.193.696	296.269.153
EKIZ	75,75	75,75	75,85	3,06%	74,80	75,75	75,34	1.131.494	15.019
EKOS	27,64	27,64	27,66	2,75%	26,30	28,70	27,55	324.727.382	11.786.919
EKSUN	6,62	6,62	6,64	-1,34%	6,60	6,77	6,70	73.702.372	11.006.630
ELITE	37,44	37,44	37,48	1,24%	36,58	38,68	37,74	124.249.016	3.292.216
EMKEL	91,30	91,25	91,30	0,22%	89,90	93,35	91,77	173.300.678	1.888.362
EMNIS	215,00	215,00	216,50	-1,15%	215,00	220,10	218,26	2.142.893	9.818
ENDAE	18,38	18,37	18,38	-1,92%	18,24	19,08	18,66	62.407.031	3.343.733
ENERY	10,32	10,32	10,33	1,18%	10,19	10,40	10,31	444.073.671	43.067.103
ENJSA	71,45	71,25	71,45	0,63%	70,20	71,85	70,92	266.519.951	3.758.028
ENKAI	71,70	71,65	71,70	-2,32%	71,70	74,70	72,93	1.090.094.353	14.946.748
ENSRI	71,90	71,75	71,90	-3,75%	69,00	75,50	71,66	75.019.975	1.046.919
ENTRA	12,98	12,97	12,98	6,57%	12,09	13,27	12,78	991.119.038	77.584.049
EPLAS	6,35	6,34	6,35	1,76%	6,20	6,65	6,48	75.303.569	11.620.198
ERBOS	181,70	181,00	181,70	-1,62%	179,90	185,50	182,88	15.938.789	87.153
ERCB	80,80	80,80	80,85	-3,69%	80,30	83,00	80,88	71.960.961	889.692
EREGL	29,36	29,36	29,38	2,02%	28,40	29,56	29,08	8.807.117.374	302.846.354
ERSU	18,71	18,70	18,71	-1,58%	18,53	19,75	19,10	15.869.197	830.714
ESCAR	30,70	30,70	30,82	-2,60%	30,22	32,90	31,44	359.797.670	11.444.564
ESCOM	3,26	3,26	3,27	-2,69%	3,25	3,36	3,29	86.913.172	26.421.806
ESEN	16,45	-	16,45	-9,96%	16,45	18,20	16,47	1.692.754.380	102.798.518
ETILR	10,14	-	10,14	-9,95%	10,14	11,94	10,87	304.411.324	28.012.541
ETYAT	16,17	16,16	16,17	-2,59%	15,73	16,60	16,23	8.767.025	540.296
EUHOL	11,49	11,44	11,49	7,69%	9,67	11,50	10,15	32.780.761	3.228.992
EUKYO	13,21	13,21	13,25	-0,30%	13,05	13,40	13,25	3.006.711	226.878
EUPWR	29,90	29,88	29,90	-4,11%	29,64	30,50	30,02	322.831.619	10.754.456
EUREN	7,26	7,26	7,28	-0,82%	7,26	7,50	7,38	414.157.201	56.110.685
EUYO	12,70	12,70	12,84	3,67%	12,21	13,20	12,72	8.370.225	658.066
EYGYO	4,08	4,06	4,08	1,49%	3,93	4,22	4,06	175.112.343	43.147.393
FADE	14,43	14,42	14,43	-3,54%	14,33	14,84	14,47	32.354.622	2.236.803
FENER	12,87	12,87	12,88	2,22%	12,42	12,87	12,61	544.662.872	43.181.436
FLAP	9,48	9,47	9,48	-1,04%	9,45	9,66	9,53	8.752.704	918.800
FMIZP	314,25	314,25	314,75	-1,18%	313,50	320,00	316,01	27.074.838	85.676
FONET	16,28	16,27	16,28	-2,46%	16,28	16,72	16,44	79.114.518	4.812.637
FORMT	3,85	3,85	3,86	-2,78%	3,85	4,03	3,94	362.750.568	92.147.631
FORTE	84,10	84,10	84,40	0,84%	83,20	86,60	84,92	104.841.368	1.234.658
FRIGO	7,27	7,27	7,28	-2,42%	7,26	7,57	7,37	59.300.268	8.047.107
FROTO	111,00	110,90	111,00	3,74%	106,50	111,00	108,95	1.702.979.816	15.629.766
FZLGY	11,83	11,82	11,83	0,17%	11,31	12,20	11,69	130.617.176	11.171.939
GARAN	143,00	142,90	143,00	1,42%	141,60	143,00	142,38	2.496.823.435	17.535.801
GARFA	24,96	24,92	24,96	-1,03%	24,54	25,20	24,89	19.932.321	800.931
GEDIK	7,77	7,77	7,78	3,46%	7,37	8,14	7,76	348.988.755	44.990.917
GEDZA	28,40	28,40	28,42	3,05%	27,94	29,50	28,54	89.873.740	3.149.272
GENIL	184,90	184,80	184,90	7,50%	171,60	187,30	178,82	831.818.466	4.651.841
GENTS	23,00	22,98	23,00	-0,86%	22,70	23,52	23,02	117.449.571	5.101.300
GEREL	21,16	21,16	21,24	-0,75%	20,92	21,68	21,29	131.476.529	6.176.928
GESAN	48,92	48,92	48,98	-5,19%	48,72	49,74	49,13	505.223.915	10.282.958
GIPTA	141,00	140,90	141,00	0,64%	140,00	142,70	141,37	125.863.552	890.330
GLBMD	15,58	15,52	15,58	5,06%	14,11	15,71	14,66	20.985.590	1.431.706
GLCVY	71,00	70,95	71,00	2,01%	69,60	73,10	71,66	91.821.362	1.281.344
GLRMK	164,00	164,00	164,10	-0,61%	163,30	166,50	164,84	431.924.257	2.620.270
GLRYH	4,66	4,66	4,67	-0,64%	4,58	4,79	4,69	119.972.134	25.597.550
GLYHO	9,02	9,01	9,02	-0,66%	8,83	9,15	8,98	247.751.666	27.576.001
GMTAS	19,90	19,90	19,93	3,11%	19,30	19,98	19,70	27.415.418	1.391.601
GOKNR	24,80	24,80	24,84	-1,67%	24,56	25,22	24,83	124.249.491	5.003.938
GOLTS	338,75	338,75	339,25	-3,21%	335,75	345,00	339,73	130.563.663	384.317
GOODY	17,59	17,59	17,61	-0,06%	17,40	17,89	17,65	34.323.172	1.944.840
GOZDE	23,00	22,98	23,00	-2,21%	22,94	23,62	23,36	87.003.222	3.725.108
GRNYO	12,63	12,63	-	9,92%	12,00	12,63	12,57	25.416.363	2.022.598
GRSEL	304,00	303,75	304,00	0,33%	295,50	314,25	305,30	297.839.942	975.580
GRTHO	486,25	486,25	486,50	9,09%	442,75	486,75	473,00	595.892.163	1.259.804
GSDDE	9,83	9,83	9,84	-0,71%	9,52	9,86	9,65	54.183.009	5.617.084
GSDHO	5,02	5,02	-	9,85%	4,34	5,02	4,64	220.205.511	47.439.583
GSRAY	1,46	1,46	1,47	4,29%	1,39	1,48	1,44	2.105.566.833	1.464.423.207
GUBRF	270,25	270,25	270,75	-2,44%	270,25	279,50	274,93	1.150.668.225	4.185.364
GUNDG	84,10	84,10	84,15	9,29%	75,85	84,45	81,07	206.120.637	2.542.633
GWIND	27,16	27,14	27,16	2,26%	26,56	27,38	27,09	69.178.229	2.554.130
GZNMI	285,50	285,25	285,50	-0,61%	282,00	294,00	286,29	334.503.084	1.168.403
HALKB	26,84	26,84	26,86	-0,81%	26,76	27,68	27,28	864.740.675	31.700.298
HATEK	17,24	17,24	17,29	-2,76%	17,20	17,88	17,50	34.678.271	1.981.802
HATSN	52,35	52,10	52,35	4,99%	49,36	52,35	50,81	112.512.143	2.214.460
HDFGS	2,39	2,38	2,39	5,29%	2,24	2,44	2,38	109.466.474	46.085.013
HEDEF	13,38	13,38	13,50	-4,15%	13,12	14,07	13,50	117.831.603	8.727.950
HEKTS	4,78	4,78	4,79	-4,21%	4,69	5,03	4,83	2.313.231.827	479.177.697
HKTM	12,98	12,97	12,98	-0,08%	12,84	13,27	13,04	81.370.686	6.242.001
HLGYO	4,15	4,15	4,16	0,48%	4,07	4,19	4,13	180.911.663	43.758.582
HOROZ	58,85	58,85	58,90	-0,68%	58,70	61,30	59,92	87.293.535	1.456.842
HRKET	84,95	84,90	84,95	0,71%	84,65	87,75	86,27	234.250.837	2.715.184
HTTBT	47,94	47,94	48,18	-2,04%	47,26	49,00	48,30	53.562.013	1.109.039
HUBVC	2,54	2,53	2,54	2,83%	2,35	2,61	2,50	27.419.048	10.962.295
HUNER	4,14	4,13	4,14	2,73%	4,04	4,15	4,10	163.710.101	39.898.804
HURGZ	7,68	7,68	7,69	2,40%	7,40	7,75	7,59	52.187.910	6.876.201
ICBCT	16,04	16,04	-	9,94%	14,64	16,04	15,77	128.113.190	8.123.499
ICUGS	3,69	3,68	3,69	1,10%	3,61	3,78	3,68	309.064.300	83.950.597
IDGYO	4,18	4,18	4,19	2,96%	3,90	4,20	4,07	17.490.672	4.293.812
IEYHO	16,61	16,61	-	10,00%	15,20	16,61	16,35	695.236.359	42.516.945
IHAAS	44,16	44,14	44,16	9,25%	40,18	44,40	42,99	163.337.579	3.799.115
IHEVA	2,64	2,63	2,64	-1,12%	2,58	2,71	2,65	11.376.808	4.287.618
IHGZT	2,00	2,00	2,01	-0,50%	1,99	2,06	2,03	124.035.097	61.113.364
IHLAS	3,55	3,55	3,56	-4,57%	3,44	3,75	3,63	739.805.883	203.599.389
IHLGM	3,05	3,04	3,05	0,66%	2,99	3,14	3,06	157.144.686	51.413.233
IHYAY	2,80	2,80	2,83	0,36%	2,77	3,02	2,89	219.092.275	75.753.573
IMASM	4,39	4,39	4,41	-1,57%	4,38	4,64	4,49	470.341.023	104.714.667
INDES	8,08	8,07	8,08	-1,46%	8,04	8,26	8,14	46.421.729	5.702.674
INFO	4,03	4,03	4,04	-1,47%	3,99	4,14	4,04	144.342.415	35.717.881
INGRM	416,50	416,25	416,50	-1,24%	416,00	423,25	419,49	12.561.148	29.944
INTEK	433,00	433,00	433,50	0,35%	431,50	434,00	432,43	5.578.802	12.901
INTEM	231,40	231,20	231,40	4,71%	218,10	241,60	228,91	54.851.651	239.623
INVEO	12,83	12,83	12,84	-3,24%	12,75	13,49	12,99	265.960.422	20.481.262
INVES	534,00	534,00	534,50	3,69%	505,00	538,50	524,15	50.165.403	95.708
IPEKE	52,60	52,55	52,60	-2,41%	52,55	54,55	53,70	218.018.462	4.060.139
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	115,80	115,60	116,20	3,86%	112,00	118,90	117,22	4.046.546	34.520
ISBTR	452.997,50	443.000,00	452.997,50	-0,28%	452.997,50	454.245,00	453.414,17	1.360.243	3
ISCTR	14,44	14,44	14,45	0,14%	14,37	14,58	14,47	3.068.728.547	212.034.806
ISDMR	39,98	39,96	39,98	-1,53%	39,92	40,80	40,36	121.337.022	3.006.119
ISFIN	17,38	17,38	17,39	-0,17%	17,06	17,56	17,20	60.365.980	3.509.250
ISGSY	70,15	70,10	70,15	-4,62%	68,10	73,70	70,36	522.719.781	7.428.873
ISGYO	19,18	19,18	19,20	-0,67%	19,05	19,64	19,32	175.925.590	9.104.183
ISKPL	6,34	6,34	-	9,88%	5,62	6,34	6,13	162.140.891	26.472.411
ISKUR	2.840.000,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,16	41,14	41,16	-0,63%	41,10	41,84	41,35	250.615.899	6.060.610
ISSEN	8,93	8,93	8,96	1,25%	8,75	9,22	8,98	33.976.022	3.783.173
ISYAT	10,08	10,07	10,08	3,17%	9,77	10,74	10,36	161.706.064	15.605.486
IZENR	9,61	9,57	9,61	7,25%	8,84	9,85	9,46	1.708.345.241	180.574.401
IZFAS	155,70	-	155,70	-10,00%	155,70	175,60	168,10	1.335.041.460	7.942.188
IZINV	62,45	62,35	62,45	-0,87%	62,45	63,00	62,73	6.374.003	101.617
IZMDC	6,45	6,45	6,46	5,22%	6,12	6,60	6,43	113.695.780	17.694.752
JANTS	26,00	26,00	26,02	-3,35%	25,40	28,42	26,96	962.271.343	35.686.947
KAPLM	210,90	210,90	211,50	-1,03%	210,90	215,20	212,49	26.717.211	125.736
KAREL	9,40	9,39	9,40	-1,57%	9,40	9,90	9,55	201.053.836	21.047.270
KARSN	10,36	10,36	10,37	-1,24%	10,36	10,53	10,43	151.870.941	14.554.965
KARTN	87,20	87,20	87,30	-0,63%	87,00	88,45	87,66	21.298.312	242.976
KATMR	3,14	3,14	3,15	-0,63%	3,10	3,32	3,21	1.143.532.043	355.883.813
KAYSE	19,97	19,97	19,99	-1,33%	19,93	20,40	20,15	82.242.822	4.080.818
KBORU	14,18	14,18	14,20	-0,70%	14,18	15,01	14,57	238.233.875	16.346.788
KCAER	14,82	14,82	14,83	1,37%	14,62	14,99	14,81	180.110.355	12.158.016
KCHOL	179,30	179,20	179,30	-0,11%	178,00	181,90	180,07	3.295.296.536	18.300.042
KENT	954,00	954,00	954,50	2,03%	930,00	1.010,00	972,64	19.387.556	19.933
KERVN	3,57	3,57	-	9,85%	3,25	3,57	3,44	7.352.220	2.138.676
KFEIN	10,89	10,87	10,89	2,35%	10,48	11,05	10,73	113.022.512	10.537.054
KGYO	3,35	3,35	3,36	0,00%	3,35	3,42	3,38	9.622.282	2.846.314
KIMMR	14,65	14,65	14,69	4,34%	14,01	14,92	14,49	55.154.339	3.807.030
KLGYO	6,16	6,16	6,17	0,16%	6,06	6,26	6,16	74.400.616	12.069.965
KLKIM	32,64	32,64	32,74	-1,21%	32,52	33,40	32,89	219.603.481	6.677.556
KLMSN	33,44	33,44	33,46	3,72%	31,76	34,50	32,91	102.698.670	3.120.726
KLNMA	12,40	12,39	12,40	-3,95%	12,00	12,40	12,11	5.221.911	431.123
KLRHO	69,45	69,40	69,50	7,42%	63,85	71,10	68,45	153.813.563	2.247.030
KLSER	32,80	32,80	32,84	-0,91%	32,70	33,30	33,02	50.862.209	1.540.245
KLSYN	6,68	6,68	6,70	1,06%	6,55	7,15	6,86	112.085.429	16.349.659
KLYPV	67,30	67,30	67,35	-0,37%	67,00	68,30	67,69	139.053.050	2.054.166
KMPUR	15,93	15,91	15,93	3,51%	15,37	16,20	15,87	55.720.089	3.511.355
KNFRT	17,40	17,40	17,44	-0,51%	17,20	17,72	17,45	44.979.131	2.577.598
KOCMT	14,06	14,06	14,07	0,07%	13,95	14,24	14,09	51.909.711	3.683.839
KONKA	39,50	39,48	39,50	6,76%	36,90	39,74	38,99	109.021.268	2.796.433
KONTR	27,24	27,22	27,24	-1,30%	26,98	29,22	28,20	1.313.413.901	46.578.831
KONYA	5.322,50	5.322,50	5.327,50	-0,51%	5.305,00	5.432,50	5.360,10	71.653.828	13.368
KOPOL	6,19	6,19	6,22	-1,28%	6,16	6,43	6,24	81.597.649	13.071.088
KORDS	63,75	63,70	63,75	-1,70%	63,25	66,50	64,80	96.192.178	1.484.477
KOTON	16,73	16,72	16,73	1,33%	16,47	17,13	16,80	181.935.376	10.832.251
KOZAA	72,15	72,15	72,20	-2,96%	71,95	75,10	73,48	554.294.797	7.543.170
KOZAL	23,50	23,50	23,52	-0,93%	23,40	23,84	23,63	1.166.363.427	49.366.608
KRDMA	38,90	38,80	38,90	-1,72%	38,62	39,78	39,14	62.584.785	1.598.879
KRDMB	27,14	27,14	27,16	-0,51%	27,04	27,64	27,35	63.537.884	2.322.947
KRDMD	28,54	28,54	28,56	0,49%	28,12	29,08	28,72	1.735.539.541	60.430.521
KRGYO	3,47	3,46	3,47	-2,25%	3,44	3,56	3,50	99.367.122	28.372.871
KRONT	13,80	13,73	13,80	5,42%	12,76	14,03	13,36	106.876.542	8.000.240
KRPLS	7,95	7,94	7,95	-0,75%	7,94	8,05	8,00	12.600.335	1.575.809
KRSTL	10,65	10,65	10,66	1,33%	10,44	10,95	10,70	151.232.186	14.129.529
KRTEK	28,90	28,88	28,90	-4,56%	28,78	31,70	30,43	95.417.024	3.136.049
KRVGD	2,37	2,37	2,38	3,49%	2,28	2,39	2,35	91.551.514	39.046.934
KSTUR	3.707,50	3.702,50	3.707,50	-2,18%	3.707,50	3.790,00	3.744,97	2.966.013	792
KTLEV	8,96	8,96	-	9,94%	8,04	8,96	8,43	2.522.375.599	299.283.295
KTSKR	67,75	67,75	67,80	-0,37%	67,55	68,60	68,11	21.555.734	316.483
KUTPO	99,90	99,80	99,90	2,36%	97,85	103,20	100,47	75.326.082	749.728
KUVVA	88,00	87,60	88,00	-1,46%	88,00	88,70	88,62	5.242.878	59.165
KUYAS	55,55	55,35	55,55	1,55%	53,90	56,50	55,06	877.470.010	15.936.608
KZBGY	13,66	13,66	13,67	1,26%	13,52	13,87	13,72	262.146.535	19.111.352
KZGYO	25,32	25,32	25,38	0,00%	25,20	25,96	25,53	45.595.584	1.785.853
LIDER	255,75	255,75	-	10,00%	231,20	255,75	246,37	131.058.825	531.970
LIDFA	4,12	4,12	4,13	1,98%	4,04	4,17	4,12	72.240.638	17.540.788
LILAK	28,56	28,56	28,60	-0,97%	28,30	29,28	28,63	207.059.820	7.233.373
LINK	699,50	699,00	699,50	6,55%	646,50	711,50	684,86	419.437.189	612.443
LKMNH	17,65	17,64	17,66	-1,67%	17,56	17,93	17,71	25.301.664	1.428.378
LMKDC	28,74	28,72	28,74	-0,14%	28,56	29,08	28,82	136.402.161	4.733.039
LOGO	170,20	170,20	170,80	-0,64%	168,90	173,20	170,97	72.180.925	422.174
LRSHO	5,92	5,92	5,93	-2,63%	5,77	6,68	6,32	1.626.591.661	257.483.620
LUKSK	110,50	110,50	110,60	2,22%	108,10	116,90	112,16	113.327.064	1.010.410
LYDHO	139,90	139,90	140,10	-3,78%	138,10	149,00	140,82	249.579.412	1.772.365
LYDYE	13.922,50	13.900,00	13.922,50	-3,00%	13.845,00	14.675,00	14.168,36	29.696.885	2.096
MAALT	1.204,00	1.203,00	1.204,00	2,99%	1.161,00	1.235,00	1.206,36	110.033.678	91.211
MACKO	38,66	38,66	38,74	-1,38%	38,58	39,38	38,91	16.938.480	435.329
MAGEN	50,90	50,90	51,00	6,98%	47,58	51,45	49,31	166.546.140	3.377.879
MAKIM	22,12	22,12	22,20	0,27%	21,50	22,58	22,01	61.426.583	2.790.989
MAKTK	16,61	16,61	16,62	-3,88%	16,58	17,25	16,82	130.758.811	7.772.806
MANAS	8,90	8,89	8,90	-5,22%	8,90	9,57	9,10	59.124.327	6.498.900
MARBL	16,91	16,91	16,92	-1,69%	16,75	17,70	17,17	82.088.805	4.781.087
MARKA	55,45	55,40	55,45	-5,38%	54,95	61,05	57,59	175.601.184	3.048.933
MARTI	4,23	4,22	4,23	3,42%	4,11	4,29	4,19	303.803.626	72.459.276
MAVI	40,80	40,80	40,82	1,04%	40,18	41,10	40,68	478.688.818	11.767.666
MEDTR	31,00	31,00	31,04	0,52%	30,46	31,98	31,16	73.583.298	2.361.772
MEGAP	4,75	4,74	4,75	-0,21%	4,75	4,76	4,76	6.384.652	1.342.780
MEGMT	33,10	33,10	33,14	0,06%	33,00	35,56	34,46	388.806.438	11.283.404
MEKAG	4,11	4,10	4,11	-1,67%	4,05	4,23	4,13	73.736.825	17.858.377
MEPET	12,69	12,69	12,80	-1,93%	12,40	13,10	12,83	5.973.434	465.630
MERCN	51,85	51,80	51,85	3,70%	49,22	51,90	50,25	397.074.103	7.901.266
MERIT	23,48	23,46	23,48	3,62%	22,76	23,82	23,25	134.935.239	5.802.812
MERKO	15,37	15,37	15,38	-0,77%	15,28	15,79	15,49	73.403.306	4.738.181
METRO	4,05	4,05	4,06	-4,03%	4,05	4,31	4,15	104.108.020	25.078.911
METUR	64,00	64,00	64,10	4,58%	59,05	67,10	64,27	198.894.355	3.094.625
MGROS	486,50	486,25	486,50	-1,62%	485,75	497,75	491,03	880.900.312	1.794.307
MHRGY	6,08	6,08	6,09	-1,14%	6,05	6,24	6,12	24.574.563	4.015.364
MIATK	38,40	38,38	38,40	0,10%	38,14	39,14	38,61	533.470.417	13.818.837
MMCAS	73,95	73,95	-	9,96%	73,95	73,95	73,95	10.296.502	139.236
MNDRS	13,35	13,35	13,45	-5,85%	13,18	13,78	13,38	104.802.831	7.830.621
MNDTR	6,30	6,30	6,31	-1,41%	6,28	6,48	6,39	17.755.221	2.780.897
MOBTL	8,00	7,98	8,00	4,17%	7,68	8,32	8,05	216.064.719	26.849.925
MOGAN	9,85	9,85	9,86	-3,71%	9,81	10,13	9,90	146.309.576	14.778.306
MOPAS	34,60	34,60	34,62	2,06%	33,48	35,84	34,94	271.784.698	7.777.750
MPARK	369,50	369,50	369,75	-1,47%	367,50	376,75	370,40	214.669.357	579.561
MRGYO	2,93	2,93	2,94	1,03%	2,90	3,10	3,00	277.304.846	92.499.619
MRSHL	1.724,00	1.724,00	1.725,00	-2,16%	1.698,00	1.780,00	1.743,37	58.683.633	33.661
MSGYO	5,72	5,72	5,78	-0,52%	5,59	5,99	5,77	38.765.690	6.716.306
MTRKS	24,80	24,74	24,80	-0,64%	23,98	25,00	24,47	55.094.335	2.251.132
MTRYO	8,19	8,19	8,21	1,49%	8,07	8,33	8,19	2.861.874	349.324
MZHLD	7,04	7,03	7,04	3,53%	6,80	7,12	6,98	8.131.888	1.165.648
NATEN	49,60	49,60	49,62	-1,78%	49,42	51,15	49,98	203.568.738	4.072.798
NETAS	64,15	64,10	64,15	2,39%	62,65	65,50	64,32	103.378.400	1.607.294
NIBAS	32,20	32,18	32,20	1,32%	30,56	33,68	31,85	28.160.097	884.249
NTGAZ	10,07	10,06	10,07	-0,98%	10,04	10,25	10,12	48.566.762	4.799.078
NTHOL	51,05	51,00	51,05	4,14%	48,88	51,30	49,85	106.438.328	2.135.133
NUGYO	12,60	12,60	12,62	-0,40%	12,30	13,69	12,99	299.299.363	23.041.356
NUHCM	227,80	227,70	227,80	-0,70%	227,80	234,90	230,99	31.042.941	134.393
OBAMS	51,85	51,85	51,90	-2,99%	51,85	54,35	53,22	681.605.955	12.808.048
OBASE	41,94	41,92	41,94	0,96%	40,16	43,32	41,80	33.893.760	810.859
ODAS	6,10	6,09	6,10	-0,33%	6,07	6,29	6,17	671.687.369	108.866.804
ODINE	138,00	138,00	138,10	-3,56%	132,80	141,70	138,16	353.556.278	2.559.124
OFSYM	55,90	55,80	55,90	-3,62%	54,65	58,50	56,02	115.812.794	2.067.352
ONCSM	136,90	136,80	136,90	3,01%	131,80	137,80	135,37	72.668.363	536.809
ONRYT	83,15	83,10	83,15	-3,48%	82,90	86,45	84,77	113.755.159	1.341.954
ORCAY	10,52	10,52	10,55	0,19%	10,48	11,00	10,71	32.898.407	3.070.512
ORGE	74,95	74,90	74,95	-3,35%	74,85	77,80	76,05	103.534.237	1.361.325
ORMA	199,00	198,50	199,00	-1,92%	199,00	202,90	199,85	1.483.053	7.421
OSMEN	10,22	10,20	10,22	5,14%	9,73	10,45	10,20	184.568.297	18.104.141
OSTIM	4,04	4,03	4,04	0,75%	4,02	4,09	4,05	66.090.292	16.303.963
OTKAR	560,00	559,00	560,00	-0,53%	554,50	568,00	559,19	145.808.440	260.748
OTTO	479,50	478,50	479,50	3,34%	463,50	482,00	473,57	82.640.335	174.506
OYAKC	24,40	24,40	24,42	-0,73%	24,32	24,92	24,60	642.979.695	26.141.263
OYAYO	37,14	37,14	37,22	1,48%	35,88	38,52	36,86	8.330.341	225.995
OYLUM	8,83	8,82	8,83	0,57%	8,45	8,87	8,62	13.959.863	1.619.263
OYYAT	39,76	39,42	39,76	3,01%	38,58	40,22	39,43	19.025.707	482.495
OZATD	222,50	222,50	222,60	-1,81%	220,10	229,10	225,14	81.207.639	360.699
OZGYO	8,30	8,30	8,34	-1,43%	8,30	8,52	8,38	34.990.657	4.175.339
OZKGY	13,67	13,67	13,68	-3,73%	13,57	14,04	13,79	121.735.435	8.830.930
OZRDN	8,87	8,86	8,87	-0,45%	8,80	9,14	8,92	5.173.895	580.282
OZSUB	21,64	21,64	21,66	0,00%	21,62	22,14	21,80	64.817.682	2.973.340
OZYSR	31,02	31,02	31,04	0,06%	30,78	31,74	31,14	59.519.394	1.911.375
PAGYO	72,00	71,95	72,00	0,07%	71,30	72,50	71,76	6.026.395	83.979
PAMEL	128,40	128,40	128,50	4,56%	123,00	129,60	126,76	49.269.323	388.687
PAPIL	18,62	18,61	18,62	-0,11%	18,35	18,84	18,60	306.813.782	16.493.964
PARSN	92,00	92,00	92,10	-7,02%	92,00	94,60	92,83	80.864.470	871.096
PASEU	97,20	97,15	97,20	3,24%	91,45	98,75	94,92	587.374.414	6.187.934
PATEK	26,50	26,50	26,52	-5,36%	26,20	28,44	27,17	1.255.006.315	46.192.702
PCILT	20,82	20,82	20,88	-0,19%	20,40	21,14	20,85	36.280.029	1.740.438
PEKGY	8,40	8,40	8,41	1,20%	7,47	8,40	8,19	688.795.884	84.083.730
PENGD	9,61	9,61	9,62	-3,03%	9,58	9,98	9,76	114.824.849	11.760.768
PENTA	17,20	17,20	17,24	-3,53%	17,19	18,29	17,66	97.141.192	5.500.689
PETKM	18,59	18,58	18,59	0,22%	18,50	18,86	18,73	1.322.228.666	70.611.871
PETUN	11,81	11,81	11,83	-1,91%	11,73	12,22	11,96	37.973.565	3.175.821
PGSUS	256,75	256,75	257,00	0,10%	256,25	260,00	258,18	4.105.076.028	15.900.087
PINSU	10,26	10,25	10,26	-3,57%	10,21	10,61	10,34	58.309.810	5.639.720
PKART	79,50	79,50	80,00	0,51%	78,70	81,80	80,26	38.048.567	474.090
PKENT	220,50	220,50	220,70	-0,09%	218,50	224,00	220,88	41.439.279	187.607
PLTUR	28,96	28,88	28,96	-4,55%	28,60	29,90	29,14	282.071.637	9.680.272
PNLSN	40,20	40,20	40,26	-0,45%	40,02	41,04	40,42	23.468.943	580.568
PNSUT	11,75	11,75	11,82	-2,73%	11,73	12,14	11,91	28.644.144	2.405.522
POLHO	4,17	4,16	4,17	-1,65%	4,12	4,31	4,21	217.203.794	51.619.853
POLTK	7.542,50	7.540,00	7.542,50	4,76%	7.067,50	7.700,00	7.396,35	76.019.718	10.278
PRDGS	7,31	7,31	7,32	-1,35%	7,31	7,48	7,38	40.837.238	5.536.038
PRKAB	36,46	36,46	36,54	1,05%	36,08	38,78	37,36	53.572.812	1.433.790
PRKME	20,88	20,80	20,88	-0,95%	20,10	21,54	21,01	30.205.303	1.437.373
PRZMA	16,06	15,95	16,06	1,65%	15,78	16,06	15,93	14.516.416	911.396
PSDTC	177,90	177,30	177,90	-3,79%	175,80	183,90	179,43	26.555.014	147.994
PSGYO	2,94	2,94	2,95	2,08%	2,88	3,01	2,96	776.040.447	262.144.160
QNBFK	57,15	57,15	57,20	-8,12%	56,00	61,50	57,87	19.843.211	342.884
QNBTR	714,50	-	-	0,00%	0,00	0,00	0,00	0	0
QUAGR	7,32	7,32	7,35	-0,95%	7,32	7,46	7,39	167.693.139	22.694.712
RALYH	126,70	126,70	126,80	3,85%	120,80	126,70	123,56	185.597.923	1.502.083
RAYSG	262,75	262,75	263,00	-0,28%	262,25	266,25	263,88	161.857.130	613.376
REEDR	10,33	10,33	10,34	-1,05%	10,22	10,48	10,35	364.734.307	35.257.572
RGYAS	140,40	140,40	140,80	2,63%	136,90	141,30	139,30	197.298.270	1.416.351
RNPOL	39,52	39,48	39,52	7,39%	36,08	40,20	38,22	29.949.475	783.694
RODRG	20,62	20,62	20,66	-6,70%	20,30	24,20	22,50	34.660.916	1.540.851
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,61	3,61	3,62	-1,10%	3,58	3,67	3,62	108.575.393	30.016.089
RUBNS	24,06	24,06	24,08	3,98%	23,04	24,60	23,98	90.287.882	3.764.773
RUZYE	10,06	10,05	10,06	1,00%	9,39	10,46	9,93	416.739.119	41.965.238
RYGYO	24,66	24,64	24,66	-0,16%	24,30	25,90	25,29	172.191.641	6.808.055
RYSAS	20,58	20,56	20,58	1,98%	19,79	20,80	20,34	304.391.633	14.968.541
SAFKR	114,30	114,20	114,30	2,97%	110,60	114,50	113,14	119.093.630	1.052.602
SAHOL	93,90	93,90	93,95	-0,05%	93,45	94,80	93,98	1.933.998.973	20.578.703
SAMAT	23,92	23,92	23,98	-1,24%	23,80	25,28	24,47	118.106.772	4.827.126
SANEL	29,94	29,94	29,96	1,91%	28,92	30,54	29,62	5.815.869	196.363
SANFM	19,70	19,70	19,72	2,07%	19,20	20,22	19,79	243.768.418	12.317.757
SANKO	24,00	23,98	24,00	0,50%	23,42	24,50	24,05	43.970.961	1.828.203
SARKY	20,10	20,10	20,12	-1,86%	20,04	20,44	20,20	38.751.446	1.918.618
SASA	4,27	4,27	4,28	-0,47%	4,15	4,55	4,35	12.577.523.845	2.894.866.339
SAYAS	51,85	51,85	51,90	-2,54%	51,70	54,45	52,73	71.080.693	1.347.983
SDTTR	188,00	188,00	188,20	-0,27%	187,20	192,90	189,40	298.294.608	1.574.985
SEGMN	24,34	24,32	24,34	2,18%	23,60	24,38	23,98	48.676.758	2.030.011
SEGYO	4,38	4,38	4,39	1,39%	4,30	4,44	4,39	58.186.241	13.265.149
SEKFK	9,17	9,08	9,17	0,00%	8,92	9,30	9,13	9.251.361	1.013.234
SEKUR	17,47	17,40	17,47	0,98%	16,78	17,81	17,15	16.379.185	955.252
SELEC	91,45	91,40	91,45	-4,64%	91,40	95,75	92,95	100.829.568	1.084.743
SELGD	88,00	87,95	88,00	-1,46%	88,00	90,60	88,90	13.340.863	150.064
SELVA	2,82	2,81	2,82	0,36%	2,75	2,88	2,80	49.316.221	17.610.719
SERNT	10,48	10,48	10,49	-1,60%	10,47	10,78	10,59	133.898.203	12.650.024
SEYKM	5,41	5,41	5,42	6,29%	5,09	5,41	5,26	64.134.790	12.190.288
SILVR	23,26	23,12	23,26	5,82%	21,48	24,14	22,86	32.586.711	1.425.518
SISE	41,48	41,48	41,50	-2,40%	41,38	42,62	42,10	1.892.985.409	44.960.149
SKBNK	6,81	6,80	6,81	7,24%	6,40	6,98	6,88	2.686.941.844	390.731.139
SKTAS	5,69	5,69	5,70	-1,90%	5,56	5,77	5,63	68.938.432	12.237.965
SKYLP	144,80	144,80	-	9,95%	128,20	144,80	141,71	235.975.887	1.665.248
SKYMD	15,95	15,94	15,95	1,79%	15,67	17,09	16,36	203.799.758	12.455.541
SMART	28,42	28,40	28,54	-2,00%	28,40	28,96	28,61	61.057.990	2.134.113
SMRTG	31,42	31,42	31,44	-1,07%	31,20	32,24	31,71	98.042.426	3.091.870
SMRVA	281,50	278,75	281,50	3,78%	259,25	285,50	267,41	270.387.173	1.011.118
SNGYO	4,48	4,47	4,48	1,13%	4,42	4,53	4,47	127.479.670	28.492.105
SNICA	4,47	4,47	4,48	-0,45%	4,45	4,53	4,49	46.814.909	10.418.835
SNKRN	266,00	266,00	267,75	-6,09%	266,00	280,00	268,41	10.256.572	38.213
SNPAM	34,00	34,00	34,30	1,74%	30,08	34,68	32,20	3.376.700	104.859
SODSN	110,60	110,60	110,70	0,55%	110,60	110,60	110,60	2.450.122	22.153
SOKE	12,51	12,51	12,52	0,72%	12,43	12,86	12,63	47.951.859	3.797.596
SOKM	37,76	37,76	37,78	-2,02%	37,58	38,54	37,96	266.896.527	7.030.688
SONME	126,50	126,40	126,50	5,95%	119,70	128,30	124,75	8.631.602	69.189
SRVGY	3,89	3,88	3,89	2,91%	3,78	3,93	3,85	428.211.228	111.249.598
SUMAS	310,75	310,75	311,25	-2,43%	310,75	318,50	313,67	1.317.727	4.201
SUNTK	40,26	40,24	40,26	-2,23%	39,72	41,78	40,66	49.907.101	1.227.550
SURGY	67,30	67,00	67,30	3,70%	62,45	67,30	64,83	282.317.643	4.354.663
SUWEN	10,37	10,37	10,38	1,87%	10,16	10,54	10,33	83.508.134	8.082.833
TABGD	216,70	216,60	216,70	2,27%	209,70	216,70	213,29	162.579.304	762.233
TARKM	366,50	366,50	366,75	0,00%	365,25	374,25	368,53	44.547.532	120.879
TATEN	49,74	49,74	49,78	-0,08%	49,18	50,55	49,96	119.371.576	2.389.409
TATGD	14,31	14,31	14,32	-4,92%	14,07	15,30	14,60	171.632.534	11.759.611
TAVHL	260,25	260,25	260,50	3,27%	251,75	260,75	257,30	1.146.610.980	4.456.361
TBORG	171,00	170,90	171,00	5,43%	169,90	178,40	173,86	498.281.716	2.866.063
TCELL	95,20	95,20	95,25	1,17%	93,85	95,65	94,66	2.479.682.947	26.196.524
TCKRC	59,70	59,65	59,70	2,93%	57,80	60,30	59,02	145.655.226	2.467.915
TDGYO	16,23	16,22	16,23	1,12%	15,81	16,50	16,05	25.146.880	1.566.607
TEHOL	26,12	26,12	26,20	-6,18%	25,22	28,64	26,62	2.763.728.068	103.830.251
TEKTU	30,92	30,78	30,92	7,29%	30,92	31,70	31,59	164.764.565	5.216.197
TERA	640,00	639,50	640,00	9,50%	526,50	642,00	566,30	13.204.519.601	23.452.544
TEZOL	15,56	15,55	15,56	-2,14%	15,51	16,02	15,75	142.621.145	9.053.869
TGSAS	196,60	196,60	196,70	-2,58%	196,00	205,00	198,88	24.775.813	124.574
THYAO	338,50	338,25	338,50	1,35%	330,00	339,50	335,12	11.373.774.470	33.939.647
TKFEN	101,90	101,80	101,90	0,10%	101,60	104,00	102,52	232.190.412	2.264.847
TKNSA	26,92	26,92	27,00	-0,66%	26,76	27,68	27,11	140.262.517	5.173.558
TLMAN	101,50	101,50	101,90	-2,22%	101,10	106,50	102,44	40.429.944	394.655
TMPOL	114,40	114,40	114,60	-6,54%	111,40	123,00	116,30	127.877.864	1.099.536
TMSN	127,90	127,90	128,00	-2,14%	127,90	135,50	132,26	443.129.933	3.350.396
TNZTP	59,90	59,90	60,00	0,08%	59,00	60,90	60,08	41.329.366	687.892
TOASO	235,50	235,50	235,70	-0,84%	233,00	238,80	235,72	1.140.800.236	4.840.176
TRCAS	35,90	35,90	36,06	-1,91%	35,70	37,00	36,09	48.785.681	1.351.773
TRGYO	70,75	70,75	70,80	-2,41%	70,55	72,15	71,13	130.867.769	1.839.869
TRILC	23,08	23,08	23,10	2,49%	21,50	23,28	22,64	133.962.237	5.916.860
TSGYO	7,70	7,70	7,71	0,26%	7,65	7,78	7,71	45.921.507	5.958.024
TSKB	13,81	13,80	13,81	0,95%	13,68	13,88	13,79	242.580.077	17.596.910
TSPOR	1,26	1,26	1,27	1,61%	1,22	1,32	1,27	1.930.969.409	1.526.911.178
TTKOM	55,90	55,85	55,90	1,08%	55,15	56,65	55,81	976.666.836	17.500.334
TTRAK	617,50	617,50	618,00	-0,08%	614,00	624,50	618,76	208.437.027	336.862
TUCLK	9,35	9,35	9,36	-0,85%	9,30	9,50	9,39	40.037.778	4.262.707
TUKAS	3,10	3,10	3,11	0,65%	3,03	3,16	3,08	770.069.880	249.703.646
TUPRS	160,20	160,10	160,20	-0,56%	159,40	161,80	160,50	2.425.785.593	15.113.875
TUREX	11,00	11,00	11,01	2,04%	10,75	11,28	11,01	782.572.857	71.062.515
TURGG	708,50	708,50	709,00	6,22%	664,00	711,00	686,49	82.562.125	120.267
TURSG	9,73	9,73	9,74	-0,41%	9,65	9,84	9,75	110.553.009	11.344.417
UFUK	1.050,00	1.035,00	1.050,00	0,48%	1.012,00	1.058,00	1.038,88	20.416.111	19.652
ULAS	24,54	24,54	24,56	-1,37%	24,38	24,90	24,62	8.307.058	337.446
ULKER	114,20	114,10	114,20	-1,89%	113,10	116,00	114,18	947.121.222	8.294.705
ULUFA	3,57	3,57	3,58	-0,56%	3,55	3,65	3,59	137.586.874	38.310.365
ULUSE	180,30	180,30	180,40	-4,60%	180,30	190,00	184,18	24.277.592	131.815
ULUUN	8,07	8,07	8,09	-0,62%	8,03	8,26	8,13	59.970.830	7.373.494
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,50	15,50	15,51	0,00%	15,28	15,66	15,42	47.372.226	3.072.541
USAK	4,72	4,71	4,72	6,07%	4,43	4,89	4,73	2.096.180.367	443.500.145
VAKBN	27,66	27,58	27,66	1,99%	26,98	27,90	27,57	448.999.484	16.287.494
VAKFN	2,77	2,77	2,78	1,09%	2,74	2,81	2,77	145.065.541	52.297.916
VAKKO	60,35	60,30	60,35	-5,63%	59,75	61,55	60,36	122.280.140	2.025.760
VANGD	38,62	38,62	39,50	-3,11%	38,44	40,38	38,99	13.486.326	345.909
VBTYZ	22,74	22,72	22,74	-2,32%	22,62	23,52	22,98	61.160.095	2.661.102
VERTU	49,98	49,96	49,98	1,59%	47,90	51,10	49,37	91.180.226	1.846.929
VERUS	412,00	411,75	412,00	1,17%	405,00	416,50	409,66	37.190.506	90.784
VESBE	10,37	10,36	10,37	-1,43%	10,28	10,64	10,45	105.964.043	10.138.307
VESTL	38,52	38,50	38,52	-1,98%	38,30	40,22	39,31	361.102.421	9.186.699
VKFYO	23,36	23,36	23,54	4,66%	22,20	24,48	23,21	14.108.374	607.969
VKGYO	2,69	2,68	2,69	3,86%	2,58	2,72	2,67	336.965.623	126.206.339
VKING	33,54	33,54	33,58	-0,71%	33,18	34,50	33,78	26.282.014	778.150
VRGYO	3,25	3,24	3,25	4,84%	3,05	3,30	3,21	175.099.606	54.493.516
VSNMD	352,50	351,00	352,50	-1,54%	322,25	356,50	332,16	3.617.140.412	10.889.702
YAPRK	323,00	323,00	323,25	-5,35%	321,75	357,50	335,76	340.084.555	1.012.890
YATAS	32,00	31,78	32,00	-0,93%	31,50	32,60	32,05	52.714.477	1.644.670
YAYLA	41,98	41,98	42,00	6,28%	38,04	42,00	40,24	41.688.889	1.035.907
YBTAS	104.000,00	103.977,50	104.000,00	-1,88%	104.000,00	104.350,00	104.035,00	6.242.100	60
YEOTK	40,54	40,54	40,56	-2,17%	40,34	42,06	41,01	192.536.001	4.695.377
YESIL	2,37	2,36	2,37	1,28%	2,25	2,51	2,39	597.563.878	250.589.857
YGGYO	89,20	89,00	89,20	0,11%	88,10	90,10	88,69	25.806.479	290.969
YGYO	6,40	6,38	6,40	0,00%	6,40	6,50	6,45	9.717.524	1.506.181
YIGIT	27,94	27,94	27,96	1,09%	27,34	28,76	28,10	243.753.799	8.673.398
YKBNK	32,38	32,38	32,40	0,06%	32,16	32,84	32,53	3.317.257.759	101.985.992
YKSLN	5,88	5,87	5,88	-4,55%	5,73	6,23	5,92	81.246.442	13.722.476
YONGA	79,25	79,25	79,35	0,70%	75,00	79,25	76,88	2.242.272	29.166
YUNSA	6,28	6,27	6,28	-1,88%	6,28	6,56	6,41	49.450.514	7.719.528
YYAPI	2,67	2,66	2,67	7,23%	2,44	2,73	2,60	653.747.096	251.424.919
YYLGD	11,00	11,00	11,01	-0,72%	10,99	11,22	11,09	172.665.578	15.567.667
ZEDUR	9,65	9,65	9,75	-1,53%	9,47	10,04	9,76	35.435.973	3.632.549
ZOREN	3,66	3,66	3,67	-1,88%	3,63	3,84	3,76	421.482.800	112.063.637
ZRGYO	23,52	23,50	23,52	-0,84%	23,50	23,88	23,64	25.745.304	1.089.140

Midas’ın Kulakları

Tümünü Gör

Ağu 19, 2025 • 15 saat once

Nvidia, Çin için yeni yapay zekâ çipi geliştiriyor

Ağu 19, 2025 • 15 saat once

Waymo yeni nesil Robotaksi'sini test ediyor

Ağu 19, 2025 • 15 saat once

Palo Alto Networks üretimini ABD'ye taşıdı

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