Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,95 | 7,09 | 221.207.091,98 | 16:00 | |
| A1YEN A1 YENILENEBILIR ENERJI | 33,28 | 3,55 | 84.864.443,32 | 16:00 | |
| ACSEL ACIPAYAM SELULOZ | 112,70 | 2,36 | 23.632.255,20 | 16:00 | |
| ADEL ADEL KALEMCILIK | 42,20 | 0,33 | 594.818.039,96 | 16:00 | |
| ADESE ADESE GAYRIMENKUL | 0,96 | 3,23 | 250.573.057,06 | 16:00 | |
| ADGYO ADRA GMYO | 56,65 | 2,07 | 30.567.850,75 | 15:58 | |
| AEFES ANADOLU EFES | 17,59 | 5,90 | 946.020.059,57 | 16:00 | |
| AFYON AFYON CIMENTO | 14,20 | 3,27 | 62.548.608,35 | 15:59 | |
| AGESA AGESA HAYAT EMEKLILIK | 230,10 | 3,65 | 70.279.360,80 | 16:00 | |
| AGHOL ANADOLU GRUBU HOLDING | 29,18 | 5,95 | 188.289.025,46 | 16:00 | |
| AGROT AGROTECH TEKNOLOJI | 3,08 | 3,70 | 85.476.533,50 | 16:00 | |
| AGYO ATAKULE GMYO | 8,69 | 0,58 | 3.093.887,59 | 15:59 | |
| AHGAZ AHLATCI DOGALGAZ | 22,90 | -4,02 | 621.084.385,28 | 16:00 | |
| AHSGY AHES GMYO | 18,37 | 4,73 | 48.195.793,55 | 16:00 | |
| AKBNK AKBANK | 76,15 | 9,96 | 9.857.061.286,65 | 16:00 | |
| AKCNS AKCANSA | 194,50 | 2,37 | 167.196.398,90 | 15:59 | |
| AKENR AKENERJI | 9,91 | 2,38 | 48.075.317,78 | 16:00 | |
| AKFGY AKFEN GMYO | 2,85 | 5,56 | 50.361.800,91 | 15:57 | |
| AKFIS AKFEN INSAAT | 43,74 | 2,29 | 143.991.962,04 | 16:00 | |
| AKFYE AKFEN YEN. ENERJI | 22,82 | -0,70 | 241.936.417,28 | 15:59 | |
| AKGRT AKSIGORTA | 7,36 | 5,14 | 75.959.384,65 | 15:59 | |
| AKHAN AKHAN UN | 26,80 | 1,28 | 159.992.632,70 | 16:00 | |
| AKMGY AKMERKEZ GMYO | 306,75 | 0,90 | 41.719.376,25 | 15:57 | |
| AKSA AKSA | 10,34 | 1,97 | 188.880.625,04 | 16:00 | |
| AKSEN AKSA ENERJI | 82,40 | 3,78 | 574.246.569,15 | 16:00 | |
| AKSGY AKIS GMYO | 9,10 | 2,59 | 65.677.811,40 | 15:59 | |
| AKSUE AKSU ENERJI | 30,28 | 3,84 | 38.113.436,00 | 16:00 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,64 | 5,18 | 8.027.953,02 | 15:57 | |
| ALARK ALARKO HOLDING | 91,30 | 4,64 | 825.371.347,00 | 16:00 | |
| ALBRK ALBARAKA TURK | 8,80 | 7,84 | 318.136.802,27 | 16:00 | |
| ALCAR ALARKO CARRIER | 730,50 | 3,03 | 18.956.138,00 | 15:57 | |
| ALCTL ALCATEL LUCENT TELETAS | 134,70 | 2,43 | 45.020.911,70 | 15:59 | |
| ALFAS ALFA SOLAR ENERJI | 37,80 | 3,00 | 42.596.872,94 | 15:59 | |
| ALGYO ALARKO GMYO | 5,24 | -0,76 | 257.667.735,57 | 16:00 | |
| ALKA ALKIM KAGIT | 12,52 | -0,63 | 292.375.093,60 | 16:00 | |
| ALKIM ALKIM KIMYA | 18,36 | 2,63 | 63.069.893,92 | 16:00 | |
| ALKLC ALTINKILIC GIDA VE SUT | 368,00 | 1,31 | 592.493.039,75 | 16:00 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 82,92 | 2,12 | 1.367.336.931,56 | 16:00 | |
| ALTNY ALTINAY SAVUNMA | 14,89 | -0,93 | 452.765.968,48 | 16:00 | |
| ALVES ALVES KABLO | 3,46 | 9,84 | 780.704.610,64 | 15:59 | |
| ANELE ANEL ELEKTRIK | 18,18 | 2,71 | 87.232.468,24 | 16:00 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 10,60 | 2,42 | 23.079.239,13 | 16:00 | |
| ANHYT ANADOLU HAYAT EMEK. | 112,70 | 3,02 | 141.767.380,10 | 16:00 | |
| ANSGR ANADOLU SIGORTA | 26,46 | 1,85 | 207.728.909,88 | 16:00 | |
| ARASE DOGU ARAS ENERJI | 100,30 | 6,42 | 98.150.897,35 | 15:58 | |
| ARCLK ARCELIK | 112,70 | 5,43 | 202.808.523,50 | 16:00 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 40,54 | 4,43 | 117.539.354,78 | 16:00 | |
| ARENA ARENA BILGISAYAR | 25,04 | 2,29 | 20.540.909,92 | 15:58 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 27,28 | 2,94 | 143.080.319,20 | 16:00 | |
| ARMGD ARMADA GIDA | 137,00 | 5,38 | 253.120.646,00 | 16:00 | |
| ARSAN ARSAN HOLDING | 3,66 | 2,81 | 59.366.766,55 | 16:00 | |
| ARTMS ARTEMIS HALI | 43,06 | 0,89 | 71.936.530,98 | 16:00 | |
| ARZUM ARZUM EV ALETLERI | 3,21 | 1,26 | 76.381.394,21 | 16:00 | |
| ASELS ASELSAN | 363,00 | 6,14 | 15.376.660.996,50 | 16:00 | |
| ASGYO ASCE GMYO | 10,74 | 3,37 | 25.828.483,76 | 16:00 | |
| ASTOR ASTOR ENERJI | 210,30 | 2,74 | 4.187.312.454,10 | 16:00 | |
| ASUZU ANADOLU ISUZU | 63,90 | 4,16 | 28.780.593,25 | 15:59 | |
| ATAGY ATA GMYO | 12,38 | 2,31 | 3.231.842,86 | 15:55 | |
| ATAKP ATAKEY PATATES | 52,95 | 3,32 | 16.133.838,50 | 15:58 | |
| ATATP ATP YAZILIM | 142,20 | 5,88 | 176.567.958,70 | 16:00 | |
| ATATR ATA TURIZM | 14,17 | -1,39 | 2.352.967.950,52 | 16:00 | |
| ATEKS AKIN TEKSTIL | 97,25 | -0,36 | 1.495.695,15 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 8,47 | 5,09 | 25.851.013,03 | 16:00 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 52,35 | 5,67 | 801.321,60 | 13:55 | |
| AVGYO AVRASYA GMYO | 12,07 | 2,99 | 19.985.890,34 | 15:58 | |
| AVHOL AVRUPA YATIRIM HOLDING | 36,70 | 3,15 | 15.096.225,44 | 16:00 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,45 | 2,53 | 28.851.057,84 | 16:00 | |
| AVPGY AVRUPAKENT GMYO | 52,55 | 5,65 | 64.900.199,35 | 15:59 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,66 | -2,38 | 12.491.788,20 | 16:00 | |
| AYCES ALTINYUNUS CESME | 948,00 | -0,05 | 226.706.285,50 | 16:00 | |
| AYDEM AYDEM ENERJI | 31,90 | 1,66 | 259.299.109,78 | 16:00 | |
| AYEN AYEN ENERJI | 36,90 | 0,16 | 276.242.473,80 | 16:00 | |
| AYES AYES CELIK HASIR VE CIT | 31,02 | 1,77 | 2.120.512,18 | 13:55 | |
| AYGAZ AYGAZ | 261,75 | 0,58 | 617.739.880,80 | 16:00 | |
| AZTEK AZTEK TEKNOLOJI | 3,94 | 3,41 | 21.445.477,26 | 15:59 | |
| BAGFS BAGFAS | 34,30 | 0,23 | 83.755.334,48 | 16:00 | |
| BAHKM BAHADIR KIMYA | 140,10 | 0,79 | 54.349.444,40 | 15:59 | |
| BAKAB BAK AMBALAJ | 43,50 | 3,28 | 10.424.340,06 | 16:00 | |
| BALAT BALATACILAR BALATACILIK | 93,70 | 4,46 | 2.468.113,20 | 13:55 | |
| BALSU BALSU GIDA | 15,00 | 2,67 | 84.908.855,90 | 16:00 | |
| BANVT BANVIT | 157,60 | 2,34 | 27.901.164,00 | 15:57 | |
| BARMA BAREM AMBALAJ | 51,35 | 2,78 | 52.647.097,55 | 15:56 | |
| BASCM BASTAS BASKENT CIMENTO | 14,00 | 3,63 | 1.531.117,85 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 51,80 | 0,48 | 29.812.771,65 | 15:59 | |
| BAYRK BAYRAK TABAN SANAYI | 4,61 | 2,22 | 18.966.919,76 | 15:59 | |
| BEGYO BATI EGE GMYO | 4,42 | 2,79 | 35.915.725,52 | 16:00 | |
| BERA BERA HOLDING | 17,21 | 3,80 | 171.974.161,24 | 16:00 | |
| BESLR BESLER GIDA | 13,65 | 3,57 | 42.439.042,56 | 16:00 | |
| BESTE BEST BRANDS ENERJI | 23,66 | 1,89 | 221.841.739,80 | 16:00 | |
| BEYAZ BEYAZ FILO | 29,50 | 4,39 | 21.383.806,82 | 15:58 | |
| BFREN BOSCH FREN SISTEMLERI | 140,20 | 3,32 | 28.174.274,20 | 15:59 | |
| BIENY BIEN YAPI URUNLERI | 24,08 | 3,17 | 45.345.073,16 | 16:00 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 6,92 | 4,85 | 36.063.269,74 | 16:00 | |
| BIGEN BIRLESIM GRUP ENERJI | 9,23 | 3,01 | 45.290.998,75 | 16:00 | |
| BIGTK BIG MEDYA TEKNOLOJI | 217,60 | 2,16 | 69.640.234,40 | 16:00 | |
| BIMAS BIM MAGAZALAR | 733,00 | 6,93 | 4.509.614.669,50 | 16:00 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 162,20 | 1,00 | 46.755.823,80 | 15:55 | |
| BINHO 1000 YATIRIMLAR HOL. | 9,01 | 4,28 | 163.256.413,92 | 16:00 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 16,89 | 2,43 | 42.390.394,50 | 16:00 | |
| BIZIM BIZIM MAGAZALARI | 26,70 | 4,30 | 13.943.748,34 | 15:58 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,51 | 4,14 | 40.105.711,31 | 16:00 | |
| BLCYT BILICI YATIRIM | 51,70 | -9,93 | 547.482.865,05 | 16:00 | |
| BLUME BLUME METAL KIMYA | 43,40 | 2,75 | 104.313.594,40 | 15:59 | |
| BMSCH BMS CELIK HASIR | 16,41 | 1,36 | 28.806.186,61 | 16:00 | |
| BMSTL BMS BIRLESIK METAL | 88,30 | 5,06 | 214.721.070,65 | 16:00 | |
| BNTAS BANTAS AMBALAJ | 6,49 | 3,02 | 25.208.351,13 | 15:59 | |
| BOBET BOGAZICI BETON SANAYI | 19,40 | 2,54 | 40.408.458,02 | 15:57 | |
| BORLS BORLEASE OTOMOTIV | 3,29 | 9,67 | 370.248.163,72 | 16:00 | |
| BORSK BOR SEKER | 7,25 | 6,62 | 115.691.704,33 | 16:00 | |
| BOSSA BOSSA | 6,45 | 3,04 | 8.310.581,34 | 16:00 | |
| BRISA BRISA | 84,85 | 3,67 | 15.007.188,20 | 16:00 | |
| BRKO BIRKO MENSUCAT | 12,00 | 4,35 | 5.458.116,60 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,89 | 2,30 | 5.724.800,10 | 15:57 | |
| BRKVY BIRIKIM VARLIK YONETIM | 90,65 | 4,32 | 90.841.722,20 | 15:59 | |
| BRLSM BIRLESIM MUHENDISLIK | 14,86 | 3,55 | 32.584.398,65 | 16:00 | |
| BRMEN BIRLIK MENSUCAT | 8,96 | 9,94 | 2.402.733,79 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 526,00 | 2,53 | 955.598.523,50 | 16:00 | |
| BRYAT BORUSAN YAT. PAZ. | 2.147,00 | 5,30 | 189.055.943,00 | 15:59 | |
| BSOKE BATISOKE CIMENTO | 35,34 | 4,12 | 175.805.776,18 | 16:00 | |
| BTCIM BATI CIMENTO | 6,50 | 3,17 | 380.645.772,05 | 16:00 | |
| BUCIM BURSA CIMENTO | 6,11 | 3,56 | 61.050.347,47 | 15:59 | |
| BULGS BULLS GSYO | 44,70 | 4,44 | 179.444.204,24 | 16:00 | |
| BURCE BURCELIK | 42,14 | 6,31 | 302.601.246,18 | 16:00 | |
| BURVA BURCELIK VANA | 822,50 | 3,59 | 41.698.036,00 | 15:57 | |
| BVSAN BULBULOGLU VINC | 110,90 | 3,94 | 50.958.735,70 | 15:59 | |
| BYDNR BAYDONER RESTORANLARI | 40,24 | 0,60 | 14.867.971,24 | 15:56 | |
| CANTE CAN2 TERMIK | 1,66 | 3,11 | 737.859.561,60 | 16:00 | |
| CASA CASA EMTIA PETROL | 91,00 | 0,33 | 980.103,00 | 13:55 | |
| CATES CATES ELEKTRIK | 45,10 | 2,36 | 112.911.427,18 | 16:00 | |
| CCOLA COCA COLA ICECEK | 70,95 | 5,90 | 273.487.949,90 | 16:00 | |
| CELHA CELIK HALAT | 9,40 | 4,56 | 20.124.657,07 | 15:59 | |
| CEMAS CEMAS DOKUM | 5,01 | 3,30 | 48.248.527,66 | 16:00 | |
| CEMTS CEMTAS | 10,63 | 4,22 | 27.925.206,47 | 15:59 | |
| CEMZY CEM ZEYTIN | 68,00 | 1,19 | 132.841.336,80 | 16:00 | |
| CEOEM CEO EVENT MEDYA | 22,82 | -1,81 | 107.159.622,02 | 16:00 | |
| CGCAM CAGDAS CAM | 35,90 | 2,57 | 217.599.748,62 | 16:00 | |
| CIMSA CIMSA | 52,60 | 7,61 | 372.034.366,60 | 16:00 | |
| CLEBI CELEBI | 1.861,00 | 5,98 | 161.574.852,00 | 15:59 | |
| CMBTN CIMBETON | 1.738,00 | 3,08 | 30.648.146,00 | 15:58 | |
| CMENT CIMENTAS | 345,25 | 6,15 | 1.124.530,75 | 13:55 | |
| CONSE CONSUS ENERJI | 3,44 | 3,61 | 28.536.614,45 | 15:57 | |
| COSMO COSMOS YAT. HOLDING | 218,70 | 3,16 | 10.311.064,30 | 16:00 | |
| CRDFA CREDITWEST FAKTORING | 26,30 | 1,15 | 41.113.831,92 | 15:59 | |
| CRFSA CARREFOURSA | 157,00 | 7,24 | 413.783.532,60 | 15:59 | |
| CUSAN CUHADAROGLU METAL | 25,60 | 3,39 | 19.467.400,46 | 16:00 | |
| CVKMD CVK MADEN | 33,42 | 3,85 | 620.618.129,42 | 16:00 | |
| CWENE CW ENERJI | 31,18 | 4,56 | 813.526.983,72 | 16:00 | |
| DAGI DAGI GIYIM | 5,86 | 2,81 | 12.962.692,39 | 15:59 | |
| DAPGM DAP GAYRIMENKUL | 12,33 | -10,00 | 2.884.511.497,29 | 16:00 | |
| DARDL DARDANEL | 1,98 | 3,66 | 42.051.271,10 | 16:00 | |
| DCTTR DCT TRADING DIS TICARET | 10,43 | 1,76 | 78.835.839,68 | 16:00 | |
| DENGE DENGE HOLDING | 2,42 | 3,42 | 28.617.322,95 | 16:00 | |
| DERHL DERLUKS YATIRIM HOLDING | 15,02 | 2,18 | 76.559.120,29 | 16:00 | |
| DERIM DERIMOD | 37,20 | 5,56 | 28.823.131,80 | 15:59 | |
| DESA DESA DERI | 13,52 | 1,96 | 17.580.063,52 | 15:59 | |
| DESPC DESPEC BILGISAYAR | 39,36 | 4,07 | 11.842.299,70 | 16:00 | |
| DEVA DEVA HOLDING | 63,45 | 2,50 | 23.832.558,75 | 16:00 | |
| DGATE DATAGATE BILGISAYAR | 70,75 | 2,02 | 8.293.169,10 | 15:56 | |
| DGGYO DOGUS GMYO | 28,64 | 2,65 | 1.690.817,42 | 15:59 | |
| DGNMO DOGANLAR MOBILYA | 4,58 | 9,83 | 63.227.463,82 | 15:59 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,68 | 3,28 | 1.053.118,54 | 13:55 | |
| DITAS DITAS DOGAN | 32,38 | 4,25 | 104.160.177,16 | 15:59 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,19 | 0,65 | 108.063.499,72 | 16:00 | |
| DMRGD DMR UNLU MAMULLER | 4,78 | 1,27 | 203.091.499,69 | 16:00 | |
| DMSAS DEMISAS DOKUM | 8,97 | 3,10 | 17.548.872,61 | 16:00 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,06 | 3,56 | 13.311.548,52 | 15:58 | |
| DOAS DOGUS OTOMOTIV | 197,80 | 3,89 | 405.751.808,00 | 16:00 | |
| DOCO DO-CO | 9.532,50 | 9,98 | 52.119.872,50 | 15:53 | |
| DOFER DOFER YAPI MALZEMELERI | 33,98 | 2,66 | 24.632.943,68 | 16:00 | |
| DOFRB DOF ROBOTIK | 109,50 | 9,77 | 793.131.201,20 | 16:00 | |
| DOGUB DOGUSAN | 94,20 | 9,98 | 57.995.883,05 | 16:00 | |
| DOHOL DOGAN HOLDING | 20,88 | 6,80 | 387.882.649,18 | 16:00 | |
| DOKTA DOKTAS DOKUMCULUK | 23,78 | 1,80 | 17.117.494,14 | 15:59 | |
| DSTKF DESTEK FINANS FAKTORING | 1.997,00 | 1,84 | 900.443.768,00 | 16:00 | |
| DUNYH DUNYA HOLDING | 107,20 | 1,23 | 48.219.903,60 | 16:00 | |
| DURDO DURAN DOGAN BASIM | 3,77 | 1,34 | 12.535.411,12 | 15:57 | |
| DURKN DURUKAN SEKERLEME | 19,86 | 0,15 | 70.261.754,85 | 16:00 | |
| DYOBY DYO BOYA | 13,21 | 2,96 | 21.696.505,20 | 15:59 | |
| DZGYO DENIZ GMYO | 7,77 | 5,43 | 24.324.828,67 | 15:59 | |
| EBEBK EBEBEK MAGAZACILIK | 64,00 | 6,49 | 76.406.376,45 | 16:00 | |
| ECILC ECZACIBASI ILAC | 111,00 | 4,91 | 547.915.179,70 | 16:00 | |
| ECOGR ECOGREEN ENERJI | 35,92 | 2,16 | 297.936.086,86 | 16:00 | |
| ECZYT ECZACIBASI YATIRIM | 353,00 | 8,62 | 170.013.851,25 | 16:00 | |
| EDATA E-DATA TEKNOLOJI | 17,79 | 0,34 | 48.757.650,31 | 15:59 | |
| EDIP EDIP GAYRIMENKUL | 35,96 | 5,08 | 25.388.445,78 | 15:59 | |
| EFOR EFOR YATIRIM | 6,64 | 2,15 | 768.194.856,54 | 16:00 | |
| EGEEN EGE ENDUSTRI | 5.640,00 | 4,20 | 55.931.460,00 | 15:58 | |
| EGEGY EGEYAPI AVRUPA GMYO | 31,42 | 4,39 | 302.288.324,00 | 15:59 | |
| EGEPO NASMED EGEPOL | 14,69 | 4,18 | 32.459.338,18 | 15:59 | |
| EGGUB EGE GUBRE | 120,90 | 3,96 | 104.018.475,10 | 15:59 | |
| EGPRO EGE PROFIL | 29,72 | 4,65 | 25.983.660,22 | 16:00 | |
| EGSER EGE SERAMIK | 2,82 | 2,92 | 11.185.928,72 | 15:59 | |
| EKGYO EMLAK KONUT GMYO | 20,74 | 7,63 | 2.456.569.131,98 | 16:00 | |
| EKIZ EKIZ KIMYA | 93,15 | 1,80 | 607.567,45 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 5,56 | 3,54 | 58.009.240,98 | 16:00 | |
| EKSUN EKSUN GIDA | 5,45 | 2,83 | 17.912.087,74 | 15:59 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,16 | 2,03 | 63.143.410,56 | 15:59 | |
| EMKEL EMEK ELEKTRIK | 20,06 | 0,75 | 121.506.447,44 | 16:00 | |
| EMNIS EMINIS AMBALAJ | 147,00 | 0,20 | 948.696,60 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 41,28 | 0,98 | 367.776.531,84 | 16:00 | |
| ENDAE ENDA ENERJI HOLDING | 15,65 | -0,70 | 106.676.632,03 | 15:59 | |
| ENERY ENERYA ENERJI | 8,69 | 1,40 | 198.665.160,98 | 16:00 | |
| ENJSA ENERJISA ENERJI | 121,60 | 2,62 | 593.978.048,40 | 16:00 | |
| ENKAI ENKA INSAAT | 95,65 | 4,99 | 1.184.060.731,20 | 16:00 | |
| ENPRA ENPARA BANK | 153,90 | -10,00 | 22.651.463,70 | 13:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 33,60 | 5,33 | 153.748.799,64 | 16:00 | |
| ENTRA IC ENTERRA YEN. ENERJI | 11,51 | 0,52 | 122.063.850,04 | 16:00 | |
| EPLAS EGEPLAST | 6,31 | 2,94 | 255.607.405,49 | 16:00 | |
| ERBOS ERBOSAN | 202,20 | 3,43 | 8.821.554,30 | 16:00 | |
| ERCB ERCIYAS CELIK BORU | 56,45 | 3,67 | 56.912.251,35 | 16:00 | |
| EREGL EREGLI DEMIR CELIK | 29,96 | 3,88 | 4.566.783.328,84 | 16:00 | |
| ERSU ERSU GIDA | 25,44 | 0,95 | 26.532.525,60 | 16:00 | |
| ESCAR ESCAR FILO | 44,60 | 1,41 | 236.524.482,98 | 16:00 | |
| ESCOM ESCORT TEKNOLOJI | 4,43 | 3,99 | 161.090.446,26 | 16:00 | |
| ESEN ESENBOGA ELEKTRIK | 3,88 | 2,65 | 104.760.205,18 | 16:00 | |
| ETILR ETILER GIDA | 3,99 | 1,53 | 18.656.940,19 | 16:00 | |
| ETYAT EURO TREND YAT. ORT. | 21,72 | 1,78 | 1.748.278,62 | 16:00 | |
| EUHOL EURO YATIRIM HOLDING | 13,46 | 3,54 | 7.448.915,66 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 22,54 | -1,91 | 4.877.081,00 | 15:56 | |
| EUPWR EUROPOWER ENERJI | 42,92 | 6,82 | 541.006.378,02 | 16:00 | |
| EUREN EUROPEN ENDUSTRI | 4,98 | 0,00 | 1.499.048.750,88 | 16:00 | |
| EUYO EURO YAT. ORT. | 19,67 | 0,98 | 6.135.688,99 | 15:58 | |
| EYGYO EYG GMYO | 2,82 | 4,83 | 32.348.710,16 | 16:00 | |
| FADE FADE GIDA | 15,02 | 1,62 | 35.527.027,43 | 16:00 | |
| FENER FENERBAHCE FUTBOL | 2,86 | 5,15 | 205.099.583,19 | 16:00 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 11,25 | 4,17 | 12.406.752,83 | 16:00 | |
| FMIZP F-M IZMIT PISTON | 280,50 | 3,89 | 17.084.565,00 | 15:58 | |
| FONET FONET BILGI TEKNOLOJILERI | 4,67 | 1,52 | 130.320.806,14 | 16:00 | |
| FORMT FORMET METAL VE CAM | 2,75 | 1,85 | 146.569.650,86 | 16:00 | |
| FORTE FORTE BILGI ILETISIM | 97,00 | 1,46 | 200.430.473,80 | 16:00 | |
| FRIGO FRIGO PAK GIDA | 9,76 | 2,31 | 70.344.378,58 | 16:00 | |
| FRMPL FORMUL PLASTIK VE METAL | 34,24 | 3,26 | 147.810.921,06 | 16:00 | |
| FROTO FORD OTOSAN | 101,90 | 5,38 | 1.784.937.121,10 | 16:00 | |
| FZLGY FUZUL GMYO | 16,29 | 4,22 | 432.003.536,90 | 16:00 | |
| GARAN GARANTI BANKASI | 139,20 | 9,52 | 4.661.404.817,30 | 16:00 | |
| GARFA GARANTI FAKTORING | 27,98 | 4,79 | 38.929.336,18 | 16:00 | |
| GATEG GATE GROUP TEKNOLOJI | 292,00 | 0,00 | 2.744.800,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,53 | 6,55 | 33.057.654,72 | 15:58 | |
| GEDZA GEDIZ AMBALAJ | 29,52 | 5,96 | 28.255.323,74 | 16:00 | |
| GENIL GEN ILAC | 10,59 | 1,83 | 160.775.987,95 | 16:00 | |
| GENKM GENTAS KIMYA | 13,88 | 2,13 | 406.892.812,46 | 16:00 | |
| GENTS GENTAS | 8,32 | 2,84 | 41.893.973,48 | 16:00 | |
| GEREL GERSAN ELEKTRIK | 35,54 | 5,02 | 650.842.081,46 | 16:00 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 49,74 | 6,74 | 312.974.553,28 | 16:00 | |
| GIPTA GIPTA OFIS KIRTASIYE | 66,55 | 3,82 | 113.463.778,85 | 16:00 | |
| GLBMD GLOBAL MEN. DEG. | 12,19 | -1,53 | 4.663.075,27 | 15:59 | |
| GLCVY GELECEK VARLIK YONETIMI | 64,35 | 1,42 | 73.000.174,80 | 16:00 | |
| GLRMK GULERMAK AGIR SANAYI | 221,20 | 10,00 | 1.604.161.775,20 | 16:00 | |
| GLRYH GULER YAT. HOLDING | 4,34 | 6,37 | 44.698.941,42 | 15:59 | |
| GLYHO GLOBAL YAT. HOLDING | 15,19 | 8,50 | 165.364.905,00 | 16:00 | |
| GMTAS GIMAT MAGAZACILIK | 28,90 | 2,77 | 70.754.553,48 | 15:59 | |
| GOKNR GOKNUR GIDA | 22,36 | 3,04 | 117.043.913,20 | 16:00 | |
| GOLTS GOLTAS CIMENTO | 377,00 | 3,29 | 35.217.396,25 | 15:59 | |
| GOODY GOOD-YEAR | 15,81 | 0,70 | 234.699.233,03 | 16:00 | |
| GOZDE GOZDE GIRISIM | 19,88 | 5,19 | 33.891.603,64 | 15:58 | |
| GRNYO GARANTI YAT. ORT. | 14,39 | 1,41 | 5.002.211,75 | 16:00 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 321,00 | 3,72 | 205.138.006,75 | 16:00 | |
| GRTHO GRAINTURK HOLDING | 239,30 | 2,92 | 88.663.077,50 | 16:00 | |
| GSDDE GSD DENIZCILIK | 9,84 | 3,04 | 34.237.922,34 | 16:00 | |
| GSDHO GSD HOLDING | 4,88 | 3,17 | 23.931.492,04 | 15:53 | |
| GSRAY GALATASARAY SPORTIF | 1,10 | 3,77 | 235.747.704,59 | 16:00 | |
| GUBRF GUBRE FABRIK. | 493,00 | 4,01 | 969.448.652,00 | 16:00 | |
| GUNDG GUNDOGDU GIDA | 919,50 | 9,99 | 447.333.082,50 | 15:59 | |
| GWIND GALATA WIND ENERJI | 28,58 | 0,21 | 258.381.834,42 | 16:00 | |
| GZNMI GEZINOMI SEYAHAT | 62,45 | 2,46 | 113.558.724,55 | 16:00 | |
| HALKB T. HALK BANKASI | 38,46 | 8,28 | 2.442.677.579,86 | 16:00 | |
| HATEK HATAY TEKSTIL | 15,10 | 4,21 | 16.930.653,76 | 15:59 | |
| HATSN HATSAN GEMI | 40,16 | 7,32 | 177.164.039,32 | 16:00 | |
| HDFGS HEDEF GIRISIM | 3,49 | 9,75 | 132.454.322,71 | 16:00 | |
| HEDEF HEDEF HOLDING | 144,30 | 1,26 | 307.802.862,30 | 16:00 | |
| HEKTS HEKTAS | 2,99 | 3,82 | 233.887.158,68 | 16:00 | |
| HKTM HIDROPAR HAREKET KONTROL | 12,36 | 4,57 | 33.681.365,94 | 16:00 | |
| HLGYO HALK GMYO | 5,51 | 3,96 | 495.507.917,57 | 16:00 | |
| HOROZ HOROZ LOJISTIK | 57,50 | 3,98 | 29.563.025,00 | 15:58 | |
| HRKET HAREKET PROJE TASIMACILIGI | 63,50 | 5,39 | 63.828.069,90 | 16:00 | |
| HTTBT HITIT BILGISAYAR | 39,12 | 6,77 | 62.727.411,10 | 16:00 | |
| HUBVC HUB GIRISIM | 3,48 | 2,05 | 7.538.865,24 | 15:55 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,13 | 3,30 | 37.731.191,20 | 15:59 | |
| HURGZ HURRIYET GZT. | 5,76 | 2,49 | 17.613.570,54 | 15:59 | |
| ICBCT ICBC TURKEY BANK | 14,73 | 2,29 | 62.779.258,69 | 15:59 | |
| ICUGS ICU GIRISIM | 3,46 | 9,84 | 104.947.943,93 | 15:57 | |
| IDGYO IDEALIST GMYO | 3,90 | -4,88 | 11.518.135,58 | 16:00 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 96,60 | 0,00 | 859.229.527,75 | 16:00 | |
| IHAAS IHLAS HABER AJANSI | 69,55 | 2,35 | 400.782.392,45 | 16:00 | |
| IHEVA IHLAS EV ALETLERI | 2,16 | 3,35 | 7.244.717,63 | 15:58 | |
| IHGZT IHLAS GAZETECILIK | 1,44 | 5,11 | 20.686.141,73 | 15:59 | |
| IHLAS IHLAS HOLDING | 2,07 | 5,08 | 43.319.606,92 | 15:59 | |
| IHLGM IHLAS GAYRIMENKUL | 2,04 | 4,08 | 21.165.497,96 | 15:59 | |
| IHYAY IHLAS YAYIN HOLDING | 1,72 | 2,99 | 9.724.403,60 | 15:57 | |
| IMASM IMAS MAKINA | 3,74 | 3,60 | 75.569.614,74 | 15:59 | |
| INDES INDEKS BILGISAYAR | 9,31 | 4,26 | 92.791.146,99 | 16:00 | |
| INFO INFO YATIRIM | 3,39 | 8,31 | 249.146.334,52 | 15:59 | |
| INGRM INGRAM BILISIM | 393,75 | 3,21 | 9.080.219,25 | 15:58 | |
| INTEK INNOSA TEKNOLOJI | 240,80 | 2,47 | 1.395.457,60 | 13:55 | |
| INTEM INTEMA | 278,25 | 4,70 | 33.741.505,75 | 16:00 | |
| INVEO INVEO YATIRIM HOLDING | 7,46 | 5,52 | 56.572.117,38 | 15:59 | |
| INVES INVESTCO HOLDING | 519,50 | 1,37 | 36.565.172,50 | 15:58 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 74,00 | 2,35 | 1.213.547,50 | 13:55 | |
| ISBTR IS BANKASI (B) | 408.527,50 | 2,13 | 2.451.137,50 | 13:55 | |
| ISCTR IS BANKASI (C) | 14,28 | 9,01 | 9.616.878.936,65 | 16:00 | |
| ISDMR ISKENDERUN DEMIR CELIK | 43,04 | 2,97 | 126.900.355,22 | 15:59 | |
| ISFIN IS FIN.KIR. | 19,97 | 2,67 | 74.027.916,36 | 16:00 | |
| ISGSY IS GIRISIM | 127,70 | 3,40 | 233.032.956,50 | 16:00 | |
| ISGYO IS GMYO | 20,32 | 3,89 | 23.131.127,69 | 16:00 | |
| ISKPL ISIK PLASTIK | 16,65 | 0,60 | 426.794.208,29 | 16:00 | |
| ISKUR IS BANKASI (KUR.) | 2.676.300,00 | 10,00 | 2.676.300,00 | 12:55 | |
| ISMEN IS Y. MEN. DEG. | 41,74 | 5,03 | 490.491.744,60 | 16:00 | |
| ISSEN ISBIR SENTETIK DOKUMA | 7,82 | 3,71 | 6.007.374,93 | 16:00 | |
| ISYAT IS YAT. ORT. | 8,32 | 3,61 | 16.149.005,97 | 15:59 | |
| IZENR IZDEMIR ENERJI | 9,31 | 2,08 | 457.352.119,90 | 16:00 | |
| IZFAS IZMIR FIRCA | 51,05 | 2,10 | 108.195.967,35 | 16:00 | |
| IZINV IZ YATIRIM HOLDING | 66,80 | 1,29 | 20.356.802,80 | 15:59 | |
| IZMDC IZMIR DEMIR CELIK | 6,66 | 4,06 | 32.010.762,44 | 16:00 | |
| JANTS JANTSA JANT SANAYI | 17,34 | 3,21 | 31.225.377,50 | 15:58 | |
| KAPLM KAPLAMIN | 535,00 | 4,80 | 78.672.226,00 | 15:59 | |
| KAREL KAREL ELEKTRONIK | 8,95 | 4,07 | 54.756.654,51 | 16:00 | |
| KARSN KARSAN OTOMOTIV | 9,80 | 4,37 | 132.747.645,55 | 16:00 | |
| KARTN KARTONSAN | 67,95 | 2,18 | 26.976.269,95 | 15:58 | |
| KATMR KATMERCILER EKIPMAN | 2,74 | 3,40 | 186.196.359,39 | 16:00 | |
| KAYSE KAYSERI SEKER FABRIKASI | 4,52 | 3,43 | 33.260.692,69 | 15:59 | |
| KBORU KUZEY BORU | 22,92 | 8,52 | 635.722.527,56 | 16:00 | |
| KCAER KOCAER CELIK | 11,42 | 4,01 | 170.171.974,15 | 15:59 | |
| KCHOL KOC HOLDING | 202,80 | 6,68 | 5.846.746.128,10 | 16:00 | |
| KENT KENT GIDA | 419,00 | 2,20 | 1.598.139,25 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 4,19 | 0,24 | 2.879.475,16 | 13:55 | |
| KFEIN KAFEIN YAZILIM | 8,45 | 4,06 | 20.347.714,75 | 16:00 | |
| KGYO KORAY GMYO | 8,49 | -7,92 | 192.818.886,49 | 16:00 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,84 | 0,34 | 41.613.805,99 | 16:00 | |
| KLGYO KILER GMYO | 5,30 | 4,33 | 60.867.838,19 | 15:58 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,88 | 4,07 | 151.937.527,86 | 16:00 | |
| KLMSN KLIMASAN KLIMA | 30,64 | 3,72 | 35.979.171,12 | 16:00 | |
| KLNMA T. KALKINMA BANK. | 10,05 | 5,13 | 1.483.510,65 | 13:55 | |
| KLRHO KILER HOLDING | 107,70 | 4,26 | 478.246.821,80 | 16:00 | |
| KLSER KALESERAMIK | 26,14 | 2,99 | 22.188.856,54 | 16:00 | |
| KLSYN KOLEKSIYON MOBILYA | 9,95 | 0,61 | 64.004.234,19 | 15:59 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 61,30 | 2,25 | 74.991.534,05 | 15:59 | |
| KMPUR KIMTEKS POLIURETAN | 17,27 | 10,00 | 68.589.832,76 | 16:00 | |
| KNFRT KONFRUT TARIM | 11,09 | 3,64 | 22.184.168,97 | 16:00 | |
| KOCMT KOC METALURJI | 2,53 | 3,27 | 45.521.469,41 | 16:00 | |
| KONKA KONYA KAGIT | 16,19 | 2,34 | 71.961.422,44 | 16:00 | |
| KONTR KONTROLMATIK TEKNOLOJI | 7,99 | 2,70 | 302.870.767,08 | 16:00 | |
| KONYA KONYA CIMENTO | 3.905,00 | 3,51 | 34.746.757,50 | 16:00 | |
| KOPOL KOZA POLYESTER | 5,55 | 2,59 | 91.553.356,38 | 16:00 | |
| KORDS KORDSA TEKNIK TEKSTIL | 57,65 | 2,58 | 41.638.731,05 | 16:00 | |
| KOTON KOTON MAGAZACILIK | 15,08 | 2,52 | 43.139.687,23 | 15:59 | |
| KRDMA KARDEMIR (A) | 30,60 | 1,66 | 358.062.927,52 | 16:00 | |
| KRDMB KARDEMIR (B) | 68,50 | 0,37 | 604.567.711,25 | 15:59 | |
| KRDMD KARDEMIR (D) | 34,28 | 2,51 | 1.417.003.983,74 | 16:00 | |
| KRGYO KORFEZ GMYO | 2,75 | 3,38 | 16.881.711,53 | 15:59 | |
| KRONT KRON TEKNOLOJI | 20,40 | 2,00 | 26.664.993,10 | 15:59 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,78 | 5,40 | 20.031.476,23 | 15:59 | |
| KRSTL KRISTAL KOLA | 9,21 | 5,38 | 69.275.515,09 | 16:00 | |
| KRTEK KARSU TEKSTIL | 24,24 | 2,36 | 5.100.630,96 | 15:55 | |
| KRVGD KERVAN GIDA | 2,82 | 3,68 | 26.167.056,11 | 15:59 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.030,00 | 6,22 | 2.404.202,50 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 81,70 | 0,62 | 2.052.951.061,90 | 16:00 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 86,20 | 6,16 | 253.641.877,30 | 16:00 | |
| KUTPO KUTAHYA PORSELEN | 93,10 | 6,40 | 37.345.759,35 | 16:00 | |
| KUVVA KUVVA GIDA | 122,70 | -0,24 | 8.206.831,90 | 15:57 | |
| KUYAS KUYAS YATIRIM | 86,30 | 4,48 | 505.444.556,75 | 15:59 | |
| KZBGY KIZILBUK GYO | 3,31 | 2,80 | 117.220.098,59 | 16:00 | |
| KZGYO KUZUGRUP GMYO | 23,46 | 2,53 | 39.913.412,02 | 16:00 | |
| LIDER LDR TURIZM | 131,50 | 5,62 | 125.608.375,00 | 16:00 | |
| LIDFA LIDER FAKTORING | 3,74 | 1,08 | 38.005.387,13 | 16:00 | |
| LILAK LILA KAGIT | 39,08 | 4,55 | 241.482.060,84 | 16:00 | |
| LINK LINK BILGISAYAR | 5,23 | 4,60 | 269.342.365,23 | 16:00 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,31 | 2,61 | 17.823.338,21 | 15:59 | |
| LMKDC LIMAK DOGU ANADOLU | 30,84 | 4,26 | 137.260.225,92 | 15:59 | |
| LOGO LOGO YAZILIM | 137,20 | 3,94 | 91.704.840,80 | 15:59 | |
| LRSHO LORAS HOLDING | 3,76 | 6,52 | 125.085.180,72 | 16:00 | |
| LUKSK LUKS KADIFE | 97,95 | 3,43 | 9.251.024,90 | 16:00 | |
| LXGYO LUXERA GMYO | 18,39 | -0,05 | 888.636.435,51 | 16:00 | |
| LYDHO LYDIA HOLDING | 186,90 | 1,58 | 82.619.489,00 | 15:59 | |
| LYDYE LYDIA YESIL ENERJI | 16.225,00 | 1,41 | 24.231.145,00 | 15:55 | |
| MAALT MARMARIS ALTINYUNUS | 1.266,00 | 9,99 | 158.852.948,00 | 15:57 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 37,46 | 1,74 | 100.150.261,70 | 16:00 | |
| MAGEN MARGUN ENERJI | 58,50 | 2,27 | 555.520.691,90 | 16:00 | |
| MAKIM MAKIM MAKINE | 16,85 | 2,62 | 24.768.541,04 | 15:59 | |
| MAKTK MAKINA TAKIM | 12,96 | 3,51 | 39.034.491,08 | 16:00 | |
| MANAS MANAS ENERJI YONETIMI | 23,18 | 3,02 | 246.525.019,46 | 16:00 | |
| MARBL TUREKS TURUNC MADENCILIK | 12,72 | 4,35 | 16.398.911,78 | 15:57 | |
| MARKA MARKA YATIRIM HOLDING | 60,50 | 10,00 | 47.959.815,20 | 15:59 | |
| MARMR MARMARA HOLDING | 3,00 | 2,04 | 608.796.197,50 | 16:00 | |
| MARTI MARTI OTEL | 2,05 | 1,49 | 404.428.857,59 | 16:00 | |
| MAVI MAVI GIYIM | 42,92 | 4,63 | 363.591.283,58 | 16:00 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 180,20 | 7,01 | 1.407.077.471,00 | 16:00 | |
| MEDTR MEDITERA TIBBI MALZEME | 28,66 | 1,78 | 17.042.480,54 | 16:00 | |
| MEGAP MEGA POLIETILEN | 2,53 | 4,55 | 2.138.483,68 | 13:55 | |
| MEGMT MEGA METAL | 78,80 | 1,22 | 662.062.920,40 | 16:00 | |
| MEKAG MEKA GLOBAL MAKINE | 7,15 | 2,73 | 132.056.636,14 | 16:00 | |
| MEPET METRO PETROL VE TESISLERI | 23,80 | -0,25 | 14.445.578,40 | 16:00 | |
| MERCN MERCAN KIMYA | 16,63 | 2,40 | 50.832.614,14 | 16:00 | |
| MERIT MERIT TURIZM | 16,44 | 3,92 | 54.466.315,09 | 16:00 | |
| MERKO MERKO GIDA | 15,96 | 1,66 | 80.672.445,99 | 16:00 | |
| METRO METRO HOLDING | 5,98 | 4,55 | 66.131.928,27 | 15:59 | |
| MEYSU MEYSU GIDA | 16,90 | 9,95 | 1.219.207.122,90 | 15:59 | |
| MGROS MIGROS TICARET | 634,00 | 5,67 | 1.536.752.219,50 | 16:00 | |
| MHRGY MHR GMYO | 3,42 | 1,79 | 25.736.827,58 | 16:00 | |
| MIATK MIA TEKNOLOJI | 42,34 | 3,27 | 634.990.496,18 | 16:00 | |
| MMCAS MMC SAN. VE TIC. YAT. | 90,00 | 4,83 | 1.150.414,90 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 12,30 | 4,15 | 107.554.414,22 | 16:00 | |
| MNDTR MONDI TURKEY | 5,82 | 3,01 | 11.423.532,58 | 15:59 | |
| MOBTL MOBILTEL ILETISIM | 13,02 | 2,92 | 129.445.137,22 | 16:00 | |
| MOGAN MOGAN ENERJI | 14,97 | -2,79 | 1.221.155.919,44 | 16:00 | |
| MOPAS MOPAS MARKETCILIK | 42,32 | -0,19 | 276.815.995,40 | 16:00 | |
| MPARK MLP SAGLIK | 432,50 | 5,10 | 240.244.486,00 | 16:00 | |
| MRGYO MARTI GMYO | 1,55 | 1,97 | 275.624.128,36 | 16:00 | |
| MRSHL MARSHALL | 1.451,00 | 2,33 | 29.462.826,00 | 15:57 | |
| MSGYO MISTRAL GMYO | 8,40 | 4,87 | 30.781.991,35 | 16:00 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 21,32 | 4,10 | 18.471.171,70 | 15:56 | |
| MTRYO METRO YAT. ORT. | 9,30 | 2,65 | 1.812.721,65 | 15:58 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,20 | 1,64 | 2.238.060,69 | 16:00 | |
| NATEN NATUREL ENERJI | 7,35 | 2,65 | 28.995.492,46 | 15:59 | |
| NETAS NETAS TELEKOM. | 61,85 | 3,51 | 21.547.096,85 | 15:59 | |
| NETCD NETCAD YAZILIM | 144,10 | 2,86 | 537.028.765,10 | 16:00 | |
| NIBAS NIGBAS NIGDE BETON | 7,80 | -4,99 | 447.715.355,90 | 16:00 | |
| NTGAZ NATURELGAZ | 12,02 | 1,18 | 122.096.107,86 | 16:00 | |
| NTHOL NET HOLDING | 40,68 | 4,31 | 84.792.195,40 | 16:00 | |
| NUGYO NUROL GMYO | 9,18 | 4,08 | 14.712.675,76 | 15:59 | |
| NUHCM NUH CIMENTO | 248,40 | 3,24 | 47.094.102,90 | 15:59 | |
| OBAMS OBA MAKARNACILIK | 8,29 | 2,73 | 281.314.008,92 | 16:00 | |
| OBASE OBASE BILGISAYAR | 34,66 | 5,48 | 12.935.377,40 | 15:59 | |
| ODAS ODAS ELEKTRIK | 6,41 | 6,13 | 460.428.172,07 | 16:00 | |
| ODINE ODINE TEKNOLOJI | 894,50 | 1,25 | 816.533.501,50 | 16:00 | |
| OFSYM OFIS YEM GIDA | 60,55 | 3,33 | 38.796.989,40 | 15:59 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 268,00 | 0,56 | 208.697.030,50 | 16:00 | |
| ONRYT ONUR TEKNOLOJI | 57,80 | 2,57 | 65.945.429,40 | 16:00 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,35 | 2,45 | 5.308.319,05 | 15:59 | |
| ORGE ORGE ENERJI ELEKTRIK | 77,10 | 3,77 | 60.498.536,70 | 15:59 | |
| ORMA ORMA ORMAN MAHSULLERI | 156,00 | 6,70 | 1.278.155,10 | 13:55 | |
| OSMEN OSMANLI MENKUL | 7,33 | 3,97 | 43.555.453,90 | 16:00 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,79 | 4,49 | 39.853.908,72 | 15:59 | |
| OTKAR OTOKAR | 386,50 | 2,79 | 228.993.730,50 | 16:00 | |
| OTTO OTTO HOLDING | 317,00 | 2,67 | 38.499.528,25 | 16:00 | |
| OYAKC OYAK CIMENTO | 25,30 | 7,57 | 533.540.396,62 | 16:00 | |
| OYAYO OYAK YAT. ORT. | 54,60 | 1,77 | 7.670.811,75 | 15:59 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,61 | 1,60 | 5.901.345,69 | 15:59 | |
| OYYAT OYAK YATIRIM MENKUL | 55,85 | 4,49 | 22.325.611,20 | 16:00 | |
| OZATD OZATA DENIZCILIK | 222,40 | -0,40 | 99.285.413,70 | 15:59 | |
| OZGYO OZDERICI GMYO | 2,03 | 6,28 | 13.646.896,77 | 15:58 | |
| OZKGY OZAK GMYO | 12,75 | 4,17 | 93.042.099,18 | 16:00 | |
| OZRDN OZERDEN AMBALAJ | 33,78 | 3,94 | 7.926.638,00 | 16:00 | |
| OZSUB OZSU BALIK | 24,06 | 5,80 | 37.208.876,26 | 16:00 | |
| OZYSR OZYASAR TEL | 45,26 | 3,81 | 34.090.108,30 | 15:58 | |
| PAGYO PANORA GMYO | 130,20 | 3,09 | 40.438.180,30 | 16:00 | |
| PAHOL PASIFIK HOLDING | 1,56 | 3,31 | 413.545.708,96 | 16:00 | |
| PAMEL PAMEL ELEKTRIK | 84,30 | 2,80 | 6.276.264,65 | 15:57 | |
| PAPIL PAPILON SAVUNMA | 15,54 | -2,63 | 218.455.613,54 | 16:00 | |
| PARSN PARSAN | 82,30 | 3,13 | 24.584.610,20 | 16:00 | |
| PASEU PASIFIK EURASIA LOJISTIK | 117,60 | 2,26 | 1.625.771.155,50 | 16:00 | |
| PATEK PASIFIK TEKNOLOJI | 17,97 | 3,39 | 272.391.382,32 | 16:00 | |
| PCILT PC ILETISIM MEDYA | 28,62 | 3,92 | 65.964.636,26 | 16:00 | |
| PEKGY PEKER GMYO | 13,89 | 2,58 | 1.521.451.774,92 | 16:00 | |
| PENGD PENGUEN GIDA | 10,40 | -2,07 | 158.330.925,56 | 16:00 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,24 | 3,20 | 24.542.272,25 | 16:00 | |
| PETKM PETKIM | 20,56 | -6,20 | 3.933.905.886,08 | 16:00 | |
| PETUN PINAR ET VE UN | 12,26 | 3,03 | 40.323.989,89 | 15:59 | |
| PGSUS PEGASUS | 187,80 | 7,31 | 4.224.202.923,30 | 16:00 | |
| PINSU PINAR SU | 11,78 | -1,51 | 132.863.073,88 | 16:00 | |
| PKART PLASTIKKART | 79,90 | 3,36 | 20.851.110,25 | 16:00 | |
| PKENT PETROKENT TURIZM | 156,90 | 3,56 | 40.194.971,40 | 16:00 | |
| PLTUR PLATFORM TURIZM | 23,96 | 3,28 | 40.728.360,72 | 16:00 | |
| PNLSN PANELSAN CATI CEPHE | 44,82 | 3,89 | 52.457.410,86 | 15:59 | |
| PNSUT PINAR SUT | 13,17 | 3,70 | 94.515.597,36 | 15:59 | |
| POLHO POLISAN HOLDING | 21,98 | 1,38 | 169.079.000,90 | 16:00 | |
| POLTK POLITEKNIK METAL | 5.092,50 | 3,93 | 52.108.900,00 | 15:59 | |
| PRDGS PARDUS GIRISIM | 7,02 | 3,54 | 55.355.695,42 | 15:59 | |
| PRKAB TURK PRYSMIAN KABLO | 39,78 | 5,46 | 79.769.101,08 | 16:00 | |
| PRKME PARK ELEK.MADENCILIK | 18,65 | 2,92 | 17.319.239,73 | 16:00 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 13,74 | 2,16 | 6.507.694,38 | 16:00 | |
| PSDTC PERGAMON DIS TICARET | 125,50 | 3,12 | 4.800.882,90 | 16:00 | |
| PSGYO PASIFIK GMYO | 2,45 | 4,26 | 237.930.039,36 | 16:00 | |
| QNBFK QNB FINANSAL KIRALAMA | 48,38 | -3,43 | 3.470.293,30 | 13:55 | |
| QNBFKR QNB FINANSAL KIR. - RHKP | 15,87 | -15,59 | 5.187.606,49 | 15:59 | |
| QNBTR QNB BANK | 280,00 | -1,84 | 27.091.851,25 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 3,42 | 3,95 | 360.249.917,02 | 16:00 | |
| RALYH RAL YATIRIM HOLDING | 232,10 | 10,00 | 368.011.047,00 | 15:59 | |
| RAYSG RAY SIGORTA | 194,70 | 3,90 | 29.832.138,20 | 15:59 | |
| REEDR REEDER TEKNOLOJI | 7,52 | 3,01 | 209.765.748,47 | 16:00 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 173,90 | 3,76 | 287.324.843,60 | 15:59 | |
| RNPOL RAINBOW POLIKARBONAT | 2,74 | 5,38 | 21.569.521,41 | 16:00 | |
| RODRG RODRIGO TEKSTIL | 19,99 | 1,58 | 2.657.892,72 | 15:59 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,57 | 3,18 | 71.614.322,54 | 16:00 | |
| RUBNS RUBENIS TEKSTIL | 46,48 | -2,35 | 125.871.012,50 | 16:00 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,77 | 3,25 | 72.273.432,25 | 16:00 | |
| RYGYO REYSAS GMYO | 32,50 | 2,85 | 49.559.778,02 | 16:00 | |
| RYSAS REYSAS LOJISTIK | 21,56 | 6,21 | 405.710.382,52 | 16:00 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 25,58 | 1,03 | 133.555.108,60 | 16:00 | |
| SAHOL SABANCI HOLDING | 97,40 | 9,07 | 4.961.181.813,25 | 16:00 | |
| SAMAT SARAY MATBAACILIK | 5,58 | 2,01 | 3.412.533,74 | 16:00 | |
| SANEL SANEL MUHENDISLIK | 34,16 | 1,79 | 7.316.078,28 | 16:00 | |
| SANFM SANIFOAM ENDUSTRI | 8,04 | 1,39 | 115.786.923,50 | 15:59 | |
| SANKO SANKO PAZARLAMA | 20,26 | 3,26 | 13.146.956,83 | 15:58 | |
| SARKY SARKUYSAN | 27,64 | 6,31 | 224.861.745,84 | 16:00 | |
| SASA SASA POLYESTER | 2,50 | 2,88 | 4.580.109.288,47 | 16:00 | |
| SAYAS SAY YENILENEBILIR ENERJI | 41,36 | 4,82 | 27.935.246,44 | 16:00 | |
| SDTTR SDT UZAY VE SAVUNMA | 212,20 | -4,71 | 451.741.683,40 | 16:00 | |
| SEGMN SEGMEN KARDESLER GIDA | 63,25 | 5,68 | 295.425.993,95 | 16:00 | |
| SEGYO SEKER GMYO | 4,65 | 3,10 | 32.313.508,65 | 15:59 | |
| SEKFK SEKER FIN. KIR. | 11,24 | 2,65 | 7.753.989,38 | 15:59 | |
| SEKUR SEKURO PLASTIK | 7,52 | 5,32 | 16.351.186,53 | 15:59 | |
| SELEC SELCUK ECZA DEPOSU | 85,80 | 6,25 | 100.497.365,70 | 16:00 | |
| SELVA SELVA GIDA | 2,25 | 5,63 | 97.513.436,21 | 15:59 | |
| SERNT SERANIT GRANIT SERAMIK | 9,28 | 3,46 | 76.418.810,21 | 15:57 | |
| SEYKM SEYITLER KIMYA | 4,50 | 1,12 | 8.409.173,71 | 16:00 | |
| SILVR SILVERLINE ENDUSTRI | 2,46 | 2,50 | 3.544.510,48 | 16:00 | |
| SISE SISE CAM | 47,14 | 7,63 | 3.281.754.964,00 | 16:00 | |
| SKBNK SEKERBANK | 11,86 | 5,42 | 877.874.065,95 | 16:00 | |
| SKTAS SOKTAS | 3,11 | 3,67 | 30.167.275,21 | 15:59 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 271,50 | 1,31 | 17.211.015,75 | 15:59 | |
| SKYMD SEKER YATIRIM | 12,50 | 1,87 | 48.254.077,64 | 15:59 | |
| SMART SMARTIKS YAZILIM | 33,10 | 6,29 | 148.666.974,82 | 16:00 | |
| SMRTG SMART GUNES ENERJISI TEK. | 6,92 | 6,30 | 143.637.217,64 | 16:00 | |
| SMRVA SUMER VARLIK YONETIM | 61,65 | 6,02 | 123.064.193,55 | 16:00 | |
| SNGYO SINPAS GMYO | 3,65 | 5,80 | 98.579.338,35 | 15:59 | |
| SNICA SANICA ISI SANAYI | 3,93 | 3,69 | 26.178.979,84 | 15:59 | |
| SNPAM SONMEZ PAMUKLU | 21,22 | 2,51 | 838.520,00 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 9,65 | 2,33 | 413.455,38 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 14,89 | -3,25 | 110.014.103,74 | 16:00 | |
| SOKM SOK MARKETLER TICARET | 53,40 | 4,71 | 263.907.923,90 | 16:00 | |
| SONME SONMEZ FILAMENT | 139,90 | 1,45 | 3.984.813,40 | 15:58 | |
| SRVGY SERVET GMYO | 3,16 | 2,60 | 52.966.224,33 | 15:59 | |
| SUMAS SUMAS SUNI TAHTA | 258,00 | 1,08 | 1.299.536,00 | 13:55 | |
| SUNTK SUN TEKSTIL | 34,04 | 3,47 | 20.163.529,98 | 15:59 | |
| SURGY SUR TATIL EVLERI GMYO | 55,15 | 3,57 | 166.904.237,75 | 16:00 | |
| SUWEN SUWEN TEKSTIL | 8,97 | 2,99 | 22.942.239,86 | 16:00 | |
| SVGYO SAVUR GMYO | 15,81 | 0,06 | 1.475.617.908,35 | 16:00 | |
| TABGD TAB GIDA | 245,40 | 3,33 | 269.073.542,50 | 16:00 | |
| TARKM TARKIM BITKI KORUMA | 386,75 | 5,02 | 75.673.912,25 | 16:00 | |
| TATEN TATLIPINAR ENERJI URETIM | 13,25 | 2,40 | 302.844.218,33 | 16:00 | |
| TATGD TAT GIDA | 16,78 | 5,07 | 40.714.269,43 | 16:00 | |
| TAVHL TAV HAVALIMANLARI | 339,75 | 8,63 | 757.631.260,00 | 16:00 | |
| TBORG T.TUBORG | 146,20 | 2,96 | 26.135.930,80 | 15:59 | |
| TCELL TURKCELL | 112,10 | 6,86 | 2.644.570.367,40 | 16:00 | |
| TCKRC KIRAC GALVANIZ | 93,30 | 1,86 | 161.250.146,70 | 15:59 | |
| TDGYO TREND GMYO | 16,66 | 1,71 | 16.711.447,37 | 16:00 | |
| TEHOL TERA YATIRIM TEK. HOL. | 21,26 | 9,87 | 2.460.876.074,92 | 16:00 | |
| TEKTU TEK-ART TURIZM | 10,00 | 3,31 | 118.369.023,86 | 16:00 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 354,75 | 2,53 | 845.409.039,75 | 16:00 | |
| TEZOL EUROPAP TEZOL KAGIT | 15,81 | 1,35 | 54.180.010,03 | 16:00 | |
| TGSAS TGS DIS TICARET | 165,10 | 0,18 | 46.961.074,30 | 15:59 | |
| THYAO TURK HAVA YOLLARI | 318,25 | 8,99 | 27.787.117.358,00 | 16:00 | |
| TKFEN TEKFEN HOLDING | 99,10 | 4,21 | 783.247.372,65 | 16:00 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 22,30 | 2,76 | 82.439.131,72 | 16:00 | |
| TLMAN TRABZON LIMAN | 90,20 | 4,28 | 10.296.350,15 | 15:52 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 538,00 | -1,01 | 62.874.360,50 | 16:00 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 109,70 | 9,92 | 953.590.240,70 | 15:59 | |
| TNZTP TAPDI TINAZTEPE | 22,60 | 3,86 | 112.409.792,80 | 16:00 | |
| TOASO TOFAS OTO. FAB. | 272,50 | 8,13 | 1.199.057.420,50 | 16:00 | |
| TRALT TURK ALTIN ISLETMELERI | 44,50 | 6,21 | 4.512.705.374,14 | 16:00 | |
| TRCAS TURCAS HOLDING | 43,54 | 1,26 | 86.317.811,56 | 16:00 | |
| TRENJ TR DOGAL ENERJI | 94,75 | 4,24 | 212.477.709,45 | 16:00 | |
| TRGYO TORUNLAR GMYO | 89,00 | 0,11 | 114.645.812,05 | 15:59 | |
| TRHOL TERA FINANSAL YAT. HOL. | 980,00 | 0,82 | 89.956.679,00 | 15:59 | |
| TRILC TURK ILAC SERUM | 15,78 | 3,00 | 35.307.506,35 | 16:00 | |
| TRMET TR ANADOLU METAL MADENCILIK | 130,80 | 5,65 | 645.865.857,60 | 16:00 | |
| TSGYO TSKB GMYO | 6,63 | 3,76 | 10.902.761,81 | 15:58 | |
| TSKB T.S.K.B. | 12,11 | 6,60 | 350.393.460,93 | 16:00 | |
| TSPOR TRABZONSPOR SPORTIF | 0,98 | 4,26 | 281.964.987,30 | 16:00 | |
| TTKOM TURK TELEKOM | 61,10 | 6,82 | 1.264.831.923,10 | 16:00 | |
| TTRAK TURK TRAKTOR | 459,25 | 2,68 | 98.258.452,50 | 16:00 | |
| TUCLK TUGCELIK | 4,12 | 4,30 | 51.826.520,90 | 16:00 | |
| TUKAS TUKAS | 2,42 | 3,42 | 254.294.727,92 | 16:00 | |
| TUPRS TUPRAS | 250,00 | -3,85 | 18.077.474.628,30 | 16:00 | |
| TUREX TUREKS TURIZM TASIMACILIK | 7,86 | 4,66 | 142.001.335,68 | 16:00 | |
| TURGG TURKER PROJE GAYRIMENKUL | 30,48 | 2,01 | 21.891.408,02 | 16:00 | |
| TURSG TURKIYE SIGORTA | 12,97 | 4,09 | 376.604.822,18 | 16:00 | |
| UCAYM UCAY MUHENDISLIK | 27,68 | 2,59 | 201.980.627,58 | 16:00 | |
| UFUK UFUK YATIRIM | 1.594,00 | 2,18 | 54.829.042,00 | 16:00 | |
| ULAS ULASLAR TURIZM YAT. | 32,52 | 3,57 | 28.824.785,04 | 16:00 | |
| ULKER ULKER BISKUVI | 117,30 | 2,09 | 1.140.585.503,40 | 16:00 | |
| ULUFA ULUSAL FAKTORING | 4,52 | 3,20 | 34.619.624,99 | 16:00 | |
| ULUSE ULUSOY ELEKTRIK | 165,70 | 4,35 | 11.416.445,40 | 16:00 | |
| ULUUN ULUSOY UN SANAYI | 7,82 | -0,51 | 82.766.837,74 | 15:59 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,47 | 5,65 | 30.135.329,16 | 15:57 | |
| USAK USAK SERAMIK | 1,72 | 5,52 | 182.930.512,92 | 16:00 | |
| VAKBN VAKIFLAR BANKASI | 33,92 | 9,70 | 1.246.733.891,14 | 16:00 | |
| VAKFA VAKIF FAKTORING | 13,98 | 2,79 | 271.696.977,22 | 16:00 | |
| VAKFN VAKIF FIN. KIR. | 1,82 | 5,20 | 117.291.220,91 | 16:00 | |
| VAKKO VAKKO TEKSTIL | 90,30 | 4,15 | 94.957.721,90 | 16:00 | |
| VANGD VANET GIDA | 72,00 | 0,70 | 21.300.837,40 | 16:00 | |
| VBTYZ VBT YAZILIM | 20,96 | 7,43 | 31.207.293,38 | 16:00 | |
| VERTU VERUSATURK GIRISIM | 40,30 | 3,39 | 17.996.163,72 | 15:59 | |
| VERUS VERUSA HOLDING | 494,75 | 0,97 | 30.569.426,25 | 16:00 | |
| VESBE VESTEL BEYAZ ESYA | 7,11 | 3,34 | 50.776.500,04 | 15:59 | |
| VESTL VESTEL | 28,82 | 2,93 | 152.959.373,94 | 16:00 | |
| VKFYO VAKIF YAT. ORT. | 32,40 | 1,63 | 11.718.296,74 | 16:00 | |
| VKGYO VAKIF GMYO | 2,74 | 3,79 | 61.974.478,60 | 16:00 | |
| VKING VIKING KAGIT | 26,22 | 3,64 | 14.100.191,78 | 16:00 | |
| VRGYO VERA KONSEPT GMYO | 2,28 | 4,11 | 32.917.176,17 | 16:00 | |
| VSNMD VISNE MADENCILIK | 80,20 | 5,18 | 71.999.728,00 | 16:00 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 15,43 | 1,51 | 33.952.193,57 | 16:00 | |
| YATAS YATAS | 42,34 | 6,22 | 36.222.026,42 | 15:57 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 22,66 | 5,10 | 15.695.511,96 | 15:59 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,40 | 0,82 | 1.352.804,80 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 51,75 | 5,35 | 345.380.180,10 | 16:00 | |
| YESIL YESIL YATIRIM HOLDING | 1,54 | 4,05 | 44.226.672,27 | 16:00 | |
| YGGYO YENI GIMAT GMYO | 209,50 | 0,72 | 49.120.862,30 | 15:58 | |
| YIGIT YIGIT AKU | 25,30 | 2,76 | 155.306.723,94 | 16:00 | |
| YKBNK YAPI VE KREDI BANK. | 37,76 | 9,96 | 7.133.346.115,14 | 16:00 | |
| YKSLN YUKSELEN CELIK | 3,17 | 1,60 | 33.051.064,79 | 16:00 | |
| YONGA YONGA MOBILYA | 54,00 | 1,89 | 1.278.260,00 | 13:55 | |
| YUNSA YUNSA | 8,42 | 3,44 | 41.586.717,99 | 16:00 | |
| YYAPI YESIL YAPI | 1,04 | 0,00 | 6.783.608,00 | 13:55 | |
| YYLGD YAYLA GIDA | 11,01 | 3,97 | 77.406.468,25 | 16:00 | |
| ZEDUR ZEDUR ENERJI | 8,72 | 1,99 | 21.012.882,47 | 16:00 | |
| ZERGY ZERAY GMYO | 22,92 | 1,15 | 66.503.989,42 | 16:00 | |
| ZGYO Z GMYO | 28,12 | 5,40 | 248.893.399,42 | 16:00 | |
| ZOREN ZORLU ENERJI | 2,91 | 3,93 | 174.620.375,88 | 16:00 | |
| ZRGYO ZIRAAT GMYO | 21,64 | 1,98 | 18.575.055,58 | 16:00 |
Mynet’te En Çok Takip Edilen Hisseler
Hisse
finans bülteni
Günlük para ve sermaye piyasaları hareketleri, günün beklentileri, analizler, uzman görüşlerini öğrenmek için
Abone Olun
Haber Gönder
