Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,33 | 0,35 | 112.707.895,77 | 15:00 | |
| A1YEN A1 YENILENEBILIR ENERJI | 34,62 | -0,86 | 40.374.648,02 | 15:00 | |
| AAGYO AGAOGLU GMYO | 21,06 | -0,09 | 771.337.863,46 | 15:00 | |
| ACSEL ACIPAYAM SELULOZ | 123,00 | 6,86 | 64.631.583,80 | 15:00 | |
| ADEL ADEL KALEMCILIK | 42,10 | 0,24 | 80.337.046,80 | 15:00 | |
| ADESE ADESE GAYRIMENKUL | 1,15 | 2,68 | 649.514.133,59 | 15:00 | |
| ADGYO ADRA GMYO | 59,45 | -0,08 | 42.640.506,70 | 15:00 | |
| AEFES ANADOLU EFES | 18,37 | -1,13 | 458.532.056,85 | 15:00 | |
| AFYON AFYON CIMENTO | 14,19 | 1,07 | 46.318.396,56 | 15:00 | |
| AGESA AGESA HAYAT EMEKLILIK | 232,60 | -0,73 | 56.340.965,80 | 15:00 | |
| AGHOL ANADOLU GRUBU HOLDING | 31,00 | 0,58 | 112.768.723,68 | 14:59 | |
| AGROT AGROTECH TEKNOLOJI | 3,23 | 9,86 | 885.987.416,16 | 15:00 | |
| AGYO ATAKULE GMYO | 8,44 | 1,56 | 1.883.470,42 | 14:57 | |
| AHGAZ AHLATCI DOGALGAZ | 25,20 | 1,12 | 117.064.431,62 | 15:00 | |
| AHSGY AHES GMYO | 18,00 | 1,41 | 23.123.871,59 | 14:59 | |
| AKBNK AKBANK | 77,75 | -0,45 | 2.823.485.740,45 | 15:00 | |
| AKCNS AKCANSA | 213,50 | 6,80 | 158.281.865,00 | 15:00 | |
| AKENR AKENERJI | 9,99 | 0,40 | 39.973.635,91 | 15:00 | |
| AKFGY AKFEN GMYO | 2,79 | 0,00 | 25.212.131,99 | 15:00 | |
| AKFIS AKFEN INSAAT | 46,02 | 2,27 | 90.263.245,10 | 14:59 | |
| AKFYE AKFEN YEN. ENERJI | 21,62 | -0,18 | 108.406.752,82 | 15:00 | |
| AKGRT AKSIGORTA | 7,42 | 1,09 | 39.102.173,03 | 15:00 | |
| AKHAN AKHAN UN | 29,18 | -0,41 | 172.963.388,20 | 15:00 | |
| AKMGY AKMERKEZ GMYO | 285,50 | -1,55 | 14.981.888,25 | 15:00 | |
| AKSA AKSA | 10,78 | 0,75 | 106.887.332,68 | 15:00 | |
| AKSEN AKSA ENERJI | 81,90 | 0,61 | 200.524.763,95 | 15:00 | |
| AKSGY AKIS GMYO | 9,38 | -1,26 | 45.931.135,25 | 14:57 | |
| AKSUE AKSU ENERJI | 37,12 | -0,05 | 115.775.468,40 | 15:00 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,69 | 1,51 | 3.933.211,77 | 14:56 | |
| ALARK ALARKO HOLDING | 93,40 | 0,21 | 208.805.346,00 | 15:00 | |
| ALBRK ALBARAKA TURK | 8,85 | -0,90 | 182.111.138,69 | 15:00 | |
| ALCAR ALARKO CARRIER | 829,00 | 2,98 | 125.202.838,50 | 15:00 | |
| ALCTL ALCATEL LUCENT TELETAS | 144,80 | 0,91 | 25.952.482,80 | 15:00 | |
| ALFAS ALFA SOLAR ENERJI | 39,58 | 2,59 | 54.992.677,94 | 15:00 | |
| ALGYO ALARKO GMYO | 5,19 | -0,76 | 123.194.555,63 | 14:59 | |
| ALKA ALKIM KAGIT | 11,49 | 2,22 | 42.862.436,18 | 15:00 | |
| ALKIM ALKIM KIMYA | 19,14 | 0,16 | 22.577.118,98 | 15:00 | |
| ALKLC ALTINKILIC GIDA VE SUT | 446,00 | -0,22 | 356.132.407,25 | 15:00 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 81,54 | 0,15 | 378.145.553,07 | 15:00 | |
| ALTNY ALTINAY SAVUNMA | 15,96 | -0,06 | 268.124.130,67 | 15:00 | |
| ALVES ALVES KABLO | 3,74 | -0,53 | 169.361.924,97 | 15:00 | |
| ANELE ANEL ELEKTRIK | 34,80 | 9,99 | 88.419.318,00 | 14:58 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,11 | 0,82 | 9.805.457,91 | 15:00 | |
| ANHYT ANADOLU HAYAT EMEK. | 111,60 | 0,81 | 79.905.518,20 | 14:59 | |
| ANSGR ANADOLU SIGORTA | 27,68 | -0,57 | 71.504.459,80 | 15:00 | |
| ARASE DOGU ARAS ENERJI | 100,80 | 0,10 | 9.270.997,10 | 14:59 | |
| ARCLK ARCELIK | 115,70 | -0,26 | 93.894.885,10 | 15:00 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 41,82 | -0,48 | 59.287.390,92 | 15:00 | |
| ARENA ARENA BILGISAYAR | 27,90 | 0,22 | 33.757.714,42 | 15:00 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 29,94 | 0,27 | 112.133.382,48 | 14:59 | |
| ARMGD ARMADA GIDA | 144,30 | -1,57 | 103.379.081,10 | 15:00 | |
| ARSAN ARSAN HOLDING | 3,60 | 2,27 | 48.749.442,56 | 14:59 | |
| ARTMS ARTEMIS HALI | 44,54 | -1,89 | 71.999.353,02 | 15:00 | |
| ARZUM ARZUM EV ALETLERI | 2,90 | -9,94 | 881.834.342,37 | 15:00 | |
| ASELS ASELSAN | 411,75 | 0,18 | 3.960.798.429,00 | 15:00 | |
| ASGYO ASCE GMYO | 11,10 | 1,37 | 24.266.995,75 | 14:59 | |
| ASTOR ASTOR ENERJI | 192,00 | 0,00 | 2.675.498.008,40 | 15:00 | |
| ASUZU ANADOLU ISUZU | 70,05 | 1,37 | 32.827.452,30 | 14:59 | |
| ATAGY ATA GMYO | 13,20 | 2,33 | 2.191.953,54 | 14:48 | |
| ATAKP ATAKEY PATATES | 55,55 | 0,27 | 26.118.279,25 | 15:00 | |
| ATATP ATP YAZILIM | 144,50 | 0,91 | 73.816.932,30 | 15:00 | |
| ATATR ATA TURIZM | 16,60 | 4,40 | 1.512.624.757,19 | 15:00 | |
| ATEKS AKIN TEKSTIL | 95,50 | 0,00 | 1.111.429,00 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 7,54 | -0,66 | 7.510.327,84 | 15:00 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 56,95 | 3,64 | 921.671,85 | 13:55 | |
| AVGYO AVRASYA GMYO | 12,91 | -1,97 | 25.297.520,62 | 14:59 | |
| AVHOL AVRUPA YATIRIM HOLDING | 37,82 | 2,22 | 28.255.745,22 | 15:00 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,38 | 2,58 | 30.072.053,99 | 15:00 | |
| AVPGY AVRUPAKENT GMYO | 55,45 | 0,54 | 23.031.720,65 | 14:59 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,79 | -3,56 | 8.718.086,47 | 14:59 | |
| AYCES ALTINYUNUS CESME | 1.220,00 | -2,56 | 130.633.642,00 | 14:59 | |
| AYDEM AYDEM ENERJI | 28,90 | -1,57 | 60.087.943,94 | 14:59 | |
| AYEN AYEN ENERJI | 33,58 | 0,42 | 37.350.390,56 | 14:59 | |
| AYES AYES CELIK HASIR VE CIT | 32,10 | 0,00 | 1.444.934,40 | 13:55 | |
| AYGAZ AYGAZ | 279,75 | -3,53 | 85.026.335,75 | 14:59 | |
| AZTEK AZTEK TEKNOLOJI | 4,60 | 4,31 | 180.724.522,16 | 15:00 | |
| BAGFS BAGFAS | 34,58 | -0,86 | 22.622.430,28 | 15:00 | |
| BAHKM BAHADIR KIMYA | 120,90 | -1,06 | 42.087.458,00 | 15:00 | |
| BAKAB BAK AMBALAJ | 45,70 | 1,33 | 18.718.618,08 | 15:00 | |
| BALAT BALATACILAR BALATACILIK | 89,00 | -0,17 | 3.222.496,60 | 13:55 | |
| BALSU BALSU GIDA | 15,66 | 4,26 | 151.350.330,28 | 15:00 | |
| BANVT BANVIT | 163,40 | 1,18 | 17.178.477,20 | 15:00 | |
| BARMA BAREM AMBALAJ | 58,05 | 0,96 | 54.993.426,55 | 14:59 | |
| BASCM BASTAS BASKENT CIMENTO | 15,00 | 2,74 | 810.988,78 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 50,10 | -0,30 | 12.952.698,35 | 15:00 | |
| BAYRK BAYRAK TABAN SANAYI | 5,22 | 2,96 | 105.158.828,17 | 15:00 | |
| BEGYO BATI EGE GMYO | 4,47 | 2,29 | 49.873.056,73 | 15:00 | |
| BERA BERA HOLDING | 17,42 | 0,23 | 70.337.439,55 | 15:00 | |
| BESLR BESLER GIDA | 13,71 | 1,26 | 31.357.774,68 | 15:00 | |
| BESTE BEST BRANDS ENERJI | 25,24 | 2,19 | 316.123.769,84 | 15:00 | |
| BEYAZ BEYAZ FILO | 30,90 | 2,32 | 25.615.993,32 | 15:00 | |
| BFREN BOSCH FREN SISTEMLERI | 158,00 | 4,50 | 167.314.867,80 | 15:00 | |
| BIENY BIEN YAPI URUNLERI | 25,78 | -0,92 | 60.661.233,20 | 15:00 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,51 | 2,18 | 25.761.409,97 | 15:00 | |
| BIGEN BIRLESIM GRUP ENERJI | 11,34 | 2,62 | 428.285.731,52 | 15:00 | |
| BIGTK BIG MEDYA TEKNOLOJI | 212,40 | 0,24 | 33.023.097,60 | 15:00 | |
| BIMAS BIM MAGAZALAR | 745,00 | -0,13 | 1.366.428.589,50 | 15:00 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 166,10 | 1,53 | 47.711.863,40 | 14:59 | |
| BINHO 1000 YATIRIMLAR HOL. | 9,94 | 0,81 | 416.376.092,86 | 15:00 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 19,96 | -1,48 | 265.390.890,60 | 14:59 | |
| BIZIM BIZIM MAGAZALARI | 27,58 | 0,73 | 4.473.813,76 | 14:59 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,61 | 3,87 | 59.317.369,99 | 15:00 | |
| BLCYT BILICI YATIRIM | 32,38 | 0,56 | 110.576.620,06 | 15:00 | |
| BLUME BLUME METAL KIMYA | 41,58 | -0,19 | 42.615.646,68 | 14:57 | |
| BMSCH BMS CELIK HASIR | 16,49 | 1,60 | 13.485.561,05 | 15:00 | |
| BMSTL BMS BIRLESIK METAL | 83,55 | -0,42 | 88.797.955,70 | 15:00 | |
| BNTAS BANTAS AMBALAJ | 6,74 | 1,05 | 17.329.633,33 | 15:00 | |
| BOBET BOGAZICI BETON SANAYI | 20,06 | 2,92 | 75.927.642,98 | 15:00 | |
| BORLS BORLEASE OTOMOTIV | 6,39 | 9,98 | 503.417.418,47 | 14:59 | |
| BORSK BOR SEKER | 7,20 | 1,12 | 46.159.025,29 | 14:58 | |
| BOSSA BOSSA | 6,67 | 0,76 | 10.423.277,39 | 14:58 | |
| BRISA BRISA | 85,90 | 1,66 | 9.139.671,75 | 15:00 | |
| BRKO BIRKO MENSUCAT | 13,20 | -3,08 | 5.995.584,02 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,64 | -0,23 | 2.588.224,63 | 14:56 | |
| BRKVY BIRIKIM VARLIK YONETIM | 94,20 | 0,64 | 50.499.908,90 | 14:59 | |
| BRLSM BIRLESIM MUHENDISLIK | 15,36 | 3,23 | 53.942.428,05 | 15:00 | |
| BRMEN BIRLIK MENSUCAT | 7,80 | -8,24 | 5.484.509,19 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 551,50 | 1,66 | 717.227.566,50 | 15:00 | |
| BRYAT BORUSAN YAT. PAZ. | 2.195,00 | 2,76 | 309.855.466,00 | 15:00 | |
| BSOKE BATISOKE CIMENTO | 34,98 | -0,11 | 119.105.231,86 | 15:00 | |
| BTCIM BATI CIMENTO | 6,56 | -0,30 | 162.960.710,74 | 15:00 | |
| BUCIM BURSA CIMENTO | 6,30 | 3,62 | 80.081.819,82 | 15:00 | |
| BULGS BULLS GSYO | 44,34 | 2,12 | 214.815.215,82 | 15:00 | |
| BURCE BURCELIK | 50,70 | 3,47 | 496.094.317,72 | 15:00 | |
| BURVA BURCELIK VANA | 945,00 | -1,10 | 19.312.167,00 | 14:59 | |
| BVSAN BULBULOGLU VINC | 114,60 | 2,32 | 90.932.295,60 | 15:00 | |
| BYDNR BAYDONER RESTORANLARI | 38,22 | -0,36 | 20.629.880,10 | 15:00 | |
| CANTE CAN2 TERMIK | 1,75 | 2,34 | 1.056.527.731,94 | 15:00 | |
| CASA CASA EMTIA PETROL | 98,00 | -3,64 | 1.065.534,20 | 13:55 | |
| CATES CATES ELEKTRIK | 43,86 | -0,09 | 31.583.817,82 | 14:59 | |
| CCOLA COCA COLA ICECEK | 76,90 | -1,85 | 199.019.643,80 | 15:00 | |
| CELHA CELIK HALAT | 9,75 | 0,62 | 16.491.949,07 | 14:58 | |
| CEMAS CEMAS DOKUM | 5,22 | 3,98 | 152.206.349,49 | 15:00 | |
| CEMTS CEMTAS | 11,30 | 1,89 | 24.755.569,34 | 15:00 | |
| CEMZY CEM ZEYTIN | 73,70 | 3,80 | 390.203.764,95 | 14:59 | |
| CEOEM CEO EVENT MEDYA | 23,72 | -0,92 | 23.772.076,22 | 15:00 | |
| CGCAM CAGDAS CAM | 40,14 | -1,81 | 235.840.905,32 | 15:00 | |
| CIMSA CIMSA | 53,80 | 2,48 | 213.809.682,10 | 15:00 | |
| CLEBI CELEBI | 2.107,00 | 7,45 | 330.746.757,00 | 15:00 | |
| CMBTN CIMBETON | 1.918,00 | 6,26 | 293.942.797,00 | 15:00 | |
| CMENT CIMENTAS | 339,25 | 2,80 | 1.935.588,00 | 13:55 | |
| CONSE CONSUS ENERJI | 3,52 | 0,57 | 23.149.762,16 | 14:59 | |
| COSMO COSMOS YAT. HOLDING | 218,00 | 1,92 | 7.223.026,40 | 14:59 | |
| CRDFA CREDITWEST FAKTORING | 30,76 | 2,74 | 62.329.093,90 | 15:00 | |
| CRFSA CARREFOURSA | 189,70 | 4,23 | 363.207.819,60 | 15:00 | |
| CUSAN CUHADAROGLU METAL | 26,20 | -1,43 | 14.214.952,54 | 15:00 | |
| CVKMD CVK MADEN | 35,24 | 0,51 | 258.178.158,62 | 15:00 | |
| CWENE CW ENERJI | 35,10 | -3,31 | 955.120.836,24 | 15:00 | |
| DAGI DAGI GIYIM | 6,14 | 1,66 | 21.929.865,01 | 15:00 | |
| DAPGM DAP GAYRIMENKUL | 10,61 | -0,84 | 244.372.318,51 | 15:00 | |
| DARDL DARDANEL | 2,11 | 1,44 | 31.205.861,96 | 15:00 | |
| DCTTR DCT TRADING DIS TICARET | 11,32 | 0,62 | 69.026.459,29 | 15:00 | |
| DENGE DENGE HOLDING | 2,59 | 2,37 | 36.200.621,13 | 15:00 | |
| DERHL DERLUKS YATIRIM HOLDING | 15,70 | 0,00 | 146.022.478,16 | 15:00 | |
| DERIM DERIMOD | 40,26 | 2,44 | 14.839.694,18 | 15:00 | |
| DESA DESA DERI | 14,69 | -0,41 | 18.972.428,93 | 15:00 | |
| DESPC DESPEC BILGISAYAR | 41,38 | 2,12 | 23.158.652,40 | 15:00 | |
| DEVA DEVA HOLDING | 66,85 | -0,15 | 14.836.522,60 | 14:59 | |
| DGATE DATAGATE BILGISAYAR | 73,55 | 0,48 | 12.510.676,85 | 14:53 | |
| DGGYO DOGUS GMYO | 31,58 | -1,19 | 8.401.635,44 | 14:55 | |
| DGNMO DOGANLAR MOBILYA | 8,87 | 9,91 | 101.109.119,20 | 14:59 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 30,00 | 3,45 | 1.236.570,00 | 13:55 | |
| DITAS DITAS DOGAN | 32,82 | 0,43 | 10.743.568,96 | 14:56 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,18 | -0,96 | 37.536.037,85 | 15:00 | |
| DMRGD DMR UNLU MAMULLER | 5,06 | -0,78 | 248.075.466,14 | 15:00 | |
| DMSAS DEMISAS DOKUM | 8,94 | 2,76 | 24.056.927,87 | 15:00 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,78 | -0,19 | 10.299.497,32 | 14:58 | |
| DOAS DOGUS OTOMOTIV | 187,70 | -0,42 | 178.621.346,10 | 15:00 | |
| DOCO DO-CO | 9.400,00 | 0,32 | 39.792.447,50 | 14:59 | |
| DOFER DOFER YAPI MALZEMELERI | 35,52 | 1,89 | 37.475.418,98 | 15:00 | |
| DOFRB DOF ROBOTIK | 110,70 | 3,94 | 1.011.232.569,20 | 15:00 | |
| DOGUB DOGUSAN | 120,00 | 4,90 | 236.169.710,90 | 15:00 | |
| DOHOL DOGAN HOLDING | 20,88 | -3,60 | 203.098.634,38 | 15:00 | |
| DOKTA DOKTAS DOKUMCULUK | 24,58 | 2,42 | 11.333.760,22 | 15:00 | |
| DSTKF DESTEK FINANS FAKTORING | 2.212,00 | 0,82 | 348.638.317,00 | 15:00 | |
| DUNYH DUNYA HOLDING | 108,20 | 2,66 | 55.258.254,00 | 15:00 | |
| DURDO DURAN DOGAN BASIM | 4,34 | 2,12 | 12.501.231,51 | 14:59 | |
| DURKN DURUKAN SEKERLEME | 20,84 | -1,98 | 52.763.796,50 | 15:00 | |
| DYOBY DYO BOYA | 15,20 | -0,26 | 109.481.130,38 | 15:00 | |
| DZGYO DENIZ GMYO | 8,17 | 0,25 | 16.294.545,70 | 15:00 | |
| EBEBK EBEBEK MAGAZACILIK | 70,95 | 4,26 | 53.881.526,95 | 15:00 | |
| ECILC ECZACIBASI ILAC | 89,40 | -0,50 | 497.977.760,45 | 15:00 | |
| ECOGR ECOGREEN ENERJI | 37,08 | -2,42 | 224.702.973,60 | 15:00 | |
| ECZYT ECZACIBASI YATIRIM | 357,75 | -1,85 | 78.112.988,00 | 14:59 | |
| EDATA E-DATA TEKNOLOJI | 22,38 | -1,06 | 18.381.964,44 | 15:00 | |
| EDIP EDIP GAYRIMENKUL | 36,38 | -0,55 | 21.292.201,82 | 15:00 | |
| EFOR EFOR YATIRIM | 8,12 | 9,73 | 2.044.394.187,11 | 15:00 | |
| EGEEN EGE ENDUSTRI | 6.910,00 | 8,56 | 497.482.485,00 | 15:00 | |
| EGEGY EGEYAPI AVRUPA GMYO | 30,88 | -2,89 | 157.015.000,18 | 15:00 | |
| EGEPO NASMED EGEPOL | 18,02 | 4,40 | 42.472.299,57 | 15:00 | |
| EGGUB EGE GUBRE | 125,30 | -2,11 | 68.077.491,70 | 15:00 | |
| EGPRO EGE PROFIL | 37,80 | 7,69 | 203.776.274,54 | 15:00 | |
| EGSER EGE SERAMIK | 2,93 | 0,69 | 3.172.954,35 | 15:00 | |
| EKGYO EMLAK KONUT GMYO | 20,98 | 0,10 | 805.062.120,64 | 15:00 | |
| EKIZ EKIZ KIMYA | 91,05 | -1,03 | 461.660,05 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 5,78 | 1,94 | 55.106.899,15 | 15:00 | |
| EKSUN EKSUN GIDA | 5,56 | 0,36 | 6.177.412,73 | 14:59 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,36 | 3,13 | 25.982.981,22 | 15:00 | |
| EMKEL EMEK ELEKTRIK | 28,86 | 7,77 | 652.230.319,10 | 15:00 | |
| EMNIS EMINIS AMBALAJ | 148,10 | 0,07 | 735.591,70 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 38,58 | -0,05 | 194.674.112,76 | 15:00 | |
| ENDAE ENDA ENERJI HOLDING | 16,21 | -0,43 | 53.728.556,97 | 15:00 | |
| ENERY ENERYA ENERJI | 9,11 | -0,76 | 221.186.544,14 | 15:00 | |
| ENJSA ENERJISA ENERJI | 124,10 | -2,21 | 242.350.434,00 | 15:00 | |
| ENKAI ENKA INSAAT | 105,70 | 1,83 | 562.788.600,90 | 15:00 | |
| ENPRA ENPARA BANK | 94,10 | -4,95 | 28.581.255,70 | 13:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 21,70 | -8,67 | 240.594.107,80 | 15:00 | |
| ENTRA IC ENTERRA YEN. ENERJI | 11,04 | 0,09 | 82.525.119,44 | 15:00 | |
| EPLAS EGEPLAST | 6,12 | 2,86 | 24.330.815,48 | 15:00 | |
| ERBOS ERBOSAN | 203,00 | 1,05 | 11.229.691,40 | 15:00 | |
| ERCB ERCIYAS CELIK BORU | 61,95 | 0,90 | 46.544.848,70 | 15:00 | |
| EREGL EREGLI DEMIR CELIK | 31,66 | 2,46 | 2.585.721.612,92 | 15:00 | |
| ERSU ERSU GIDA | 26,88 | 1,43 | 9.007.314,04 | 14:59 | |
| ESCAR ESCAR FILO | 50,80 | 1,60 | 199.177.566,21 | 15:00 | |
| ESCOM ESCORT TEKNOLOJI | 4,55 | 3,88 | 197.669.247,20 | 14:59 | |
| ESEN ESENBOGA ELEKTRIK | 4,23 | 1,93 | 347.543.401,81 | 15:00 | |
| ETILR ETILER GIDA | 4,51 | 6,62 | 182.440.814,53 | 15:00 | |
| ETYAT EURO TREND YAT. ORT. | 22,88 | 4,47 | 8.102.409,60 | 14:55 | |
| EUHOL EURO YATIRIM HOLDING | 13,60 | 4,21 | 24.073.589,70 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 22,00 | 3,77 | 8.039.382,12 | 15:00 | |
| EUPWR EUROPOWER ENERJI | 39,74 | 0,15 | 249.862.120,48 | 15:00 | |
| EUREN EUROPEN ENDUSTRI | 5,38 | 2,09 | 282.999.555,57 | 15:00 | |
| EUYO EURO YAT. ORT. | 19,10 | 4,37 | 6.552.605,24 | 14:56 | |
| EYGYO EYG GMYO | 2,78 | 0,36 | 40.596.612,45 | 15:00 | |
| FADE FADE GIDA | 15,42 | 0,26 | 23.665.849,62 | 14:59 | |
| FENER FENERBAHCE FUTBOL | 3,20 | 2,89 | 355.904.837,38 | 15:00 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 14,25 | 0,35 | 35.740.878,25 | 14:59 | |
| FMIZP F-M IZMIT PISTON | 296,25 | 3,13 | 45.287.873,75 | 14:59 | |
| FONET FONET BILGI TEKNOLOJILERI | 5,20 | 2,16 | 429.761.525,20 | 15:00 | |
| FORMT FORMET METAL VE CAM | 2,88 | 0,70 | 140.232.093,55 | 15:00 | |
| FORTE FORTE BILGI ILETISIM | 97,80 | -0,46 | 102.160.909,05 | 14:59 | |
| FRIGO FRIGO PAK GIDA | 8,53 | 0,47 | 68.316.647,41 | 14:59 | |
| FRMPL FORMUL PLASTIK VE METAL | 34,08 | 0,35 | 71.518.004,86 | 15:00 | |
| FROTO FORD OTOSAN | 104,60 | -1,23 | 746.773.780,10 | 15:00 | |
| FZLGY FUZUL GMYO | 16,26 | -2,98 | 177.488.643,97 | 15:00 | |
| GARAN GARANTI BANKASI | 136,80 | -0,15 | 1.159.689.743,50 | 15:00 | |
| GARFA GARANTI FAKTORING | 28,62 | 1,35 | 17.396.829,34 | 15:00 | |
| GATEG GATE GROUP TEKNOLOJI | 344,00 | 1,25 | 3.606.158,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,85 | 0,52 | 24.322.506,39 | 14:59 | |
| GEDZA GEDIZ AMBALAJ | 29,34 | 1,52 | 8.433.257,56 | 15:00 | |
| GENIL GEN ILAC | 10,20 | -1,54 | 167.411.644,10 | 15:00 | |
| GENKM GENTAS KIMYA | 13,87 | 0,07 | 332.153.219,97 | 15:00 | |
| GENTS GENTAS | 7,04 | 0,57 | 78.449.695,62 | 14:59 | |
| GEREL GERSAN ELEKTRIK | 35,60 | -1,06 | 128.162.456,88 | 14:59 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 46,74 | 0,30 | 147.201.805,98 | 15:00 | |
| GIPTA GIPTA OFIS KIRTASIYE | 90,85 | -3,30 | 1.146.629.537,00 | 15:00 | |
| GLBMD GLOBAL MEN. DEG. | 12,66 | 0,40 | 4.509.332,93 | 15:00 | |
| GLCVY GELECEK VARLIK YONETIMI | 62,30 | 4,44 | 202.746.521,40 | 15:00 | |
| GLRMK GULERMAK AGIR SANAYI | 238,70 | 1,27 | 1.338.110.450,90 | 15:00 | |
| GLRYH GULER YAT. HOLDING | 4,33 | 0,23 | 23.500.974,11 | 14:59 | |
| GLYHO GLOBAL YAT. HOLDING | 15,97 | 0,44 | 31.131.605,58 | 14:59 | |
| GMTAS GIMAT MAGAZACILIK | 37,54 | 2,46 | 83.933.310,24 | 15:00 | |
| GOKNR GOKNUR GIDA | 22,46 | 1,54 | 111.922.378,58 | 15:00 | |
| GOLTS GOLTAS CIMENTO | 377,50 | 0,94 | 39.087.132,75 | 14:59 | |
| GOODY GOOD-YEAR | 15,27 | 0,26 | 15.419.943,52 | 15:00 | |
| GOZDE GOZDE GIRISIM | 20,50 | -0,77 | 28.679.141,02 | 15:00 | |
| GRNYO GARANTI YAT. ORT. | 17,30 | 9,98 | 27.524.270,59 | 15:00 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 313,75 | -1,34 | 105.083.587,75 | 15:00 | |
| GRTHO GRAINTURK HOLDING | 253,75 | 0,10 | 176.088.894,25 | 15:00 | |
| GSDDE GSD DENIZCILIK | 10,37 | 0,78 | 5.341.183,24 | 14:59 | |
| GSDHO GSD HOLDING | 5,01 | 0,40 | 17.201.840,82 | 14:59 | |
| GSRAY GALATASARAY SPORTIF | 1,12 | 0,90 | 135.717.032,22 | 15:00 | |
| GUBRF GUBRE FABRIK. | 534,00 | 2,01 | 574.091.453,50 | 15:00 | |
| GUNDG GUNDOGDU GIDA | 854,00 | -1,84 | 233.456.253,00 | 15:00 | |
| GWIND GALATA WIND ENERJI | 26,98 | 0,22 | 77.680.712,14 | 15:00 | |
| GZNMI GEZINOMI SEYAHAT | 77,90 | -1,70 | 687.871.089,70 | 15:00 | |
| HALKB T. HALK BANKASI | 39,58 | 0,41 | 679.147.637,88 | 15:00 | |
| HATEK HATAY TEKSTIL | 16,14 | 6,96 | 128.183.884,94 | 15:00 | |
| HATSN HATSAN GEMI | 41,46 | 2,42 | 77.787.564,14 | 15:00 | |
| HDFGS HEDEF GIRISIM | 3,57 | 8,18 | 353.852.895,58 | 15:00 | |
| HEDEF HEDEF HOLDING | 138,10 | -0,29 | 194.501.840,30 | 15:00 | |
| HEKTS HEKTAS | 3,35 | 3,08 | 1.076.820.304,52 | 15:00 | |
| HKTM HIDROPAR HAREKET KONTROL | 14,08 | -2,76 | 167.172.014,54 | 14:59 | |
| HLGYO HALK GMYO | 5,68 | -1,05 | 150.372.553,12 | 15:00 | |
| HOROZ HOROZ LOJISTIK | 57,55 | 0,09 | 21.377.224,50 | 15:00 | |
| HRKET HAREKET PROJE TASIMACILIGI | 64,15 | 1,18 | 20.284.152,25 | 15:00 | |
| HTTBT HITIT BILGISAYAR | 41,02 | 0,64 | 18.743.596,76 | 15:00 | |
| HUBVC HUB GIRISIM | 3,33 | 0,91 | 4.695.342,58 | 14:50 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,25 | 2,85 | 52.423.604,05 | 14:59 | |
| HURGZ HURRIYET GZT. | 5,66 | 0,18 | 11.659.995,50 | 15:00 | |
| ICBCT ICBC TURKEY BANK | 15,10 | 3,78 | 48.946.030,04 | 15:00 | |
| ICUGS ICU GIRISIM | 4,38 | 9,77 | 373.904.290,53 | 15:00 | |
| IDGYO IDEALIST GMYO | 3,70 | 0,00 | 3.030.781,97 | 15:00 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 98,50 | 0,61 | 281.918.568,65 | 15:00 | |
| IHAAS IHLAS HABER AJANSI | 80,10 | 1,39 | 66.531.167,20 | 14:58 | |
| IHEVA IHLAS EV ALETLERI | 2,21 | 0,91 | 1.615.699,08 | 14:58 | |
| IHGZT IHLAS GAZETECILIK | 1,46 | 0,69 | 13.057.508,49 | 14:56 | |
| IHLAS IHLAS HOLDING | 2,15 | 0,47 | 64.716.011,56 | 15:00 | |
| IHLGM IHLAS GAYRIMENKUL | 2,09 | 0,48 | 15.429.500,86 | 15:00 | |
| IHYAY IHLAS YAYIN HOLDING | 1,88 | 1,62 | 8.288.147,19 | 15:00 | |
| IMASM IMAS MAKINA | 4,03 | 0,75 | 87.847.207,69 | 15:00 | |
| INDES INDEKS BILGISAYAR | 9,55 | 1,38 | 51.500.038,04 | 14:59 | |
| INFO INFO YATIRIM | 3,51 | 2,03 | 42.139.948,14 | 15:00 | |
| INGRM INGRAM BILISIM | 427,00 | 2,52 | 23.739.057,25 | 15:00 | |
| INTEK INNOSA TEKNOLOJI | 261,00 | 1,56 | 858.969,00 | 13:55 | |
| INTEM INTEMA | 294,25 | 4,16 | 36.887.671,25 | 15:00 | |
| INVEO INVEO YATIRIM HOLDING | 7,93 | 1,28 | 26.302.133,29 | 15:00 | |
| INVES INVESTCO HOLDING | 591,50 | 3,77 | 45.300.656,00 | 15:00 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 74,65 | 2,26 | 2.582.217,65 | 13:55 | |
| ISBTR IS BANKASI (B) | 460.997,50 | 0,00 | 1.843.995,00 | 12:55 | |
| ISCTR IS BANKASI (C) | 14,43 | -0,07 | 3.362.501.092,30 | 15:00 | |
| ISDMR ISKENDERUN DEMIR CELIK | 44,16 | 1,05 | 83.419.710,14 | 15:00 | |
| ISFIN IS FIN.KIR. | 20,34 | -0,68 | 16.282.853,10 | 15:00 | |
| ISGSY IS GIRISIM | 121,90 | -0,97 | 87.190.447,30 | 14:59 | |
| ISGYO IS GMYO | 20,24 | -0,39 | 33.906.402,30 | 15:00 | |
| ISKPL ISIK PLASTIK | 17,02 | -1,10 | 321.605.865,97 | 15:00 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 43,48 | -0,73 | 116.969.928,02 | 15:00 | |
| ISSEN ISBIR SENTETIK DOKUMA | 8,21 | 3,79 | 23.037.984,20 | 14:59 | |
| ISYAT IS YAT. ORT. | 8,35 | 0,60 | 5.467.126,60 | 14:59 | |
| IZENR IZDEMIR ENERJI | 10,64 | 4,93 | 2.264.958.917,94 | 15:00 | |
| IZFAS IZMIR FIRCA | 72,70 | 8,75 | 1.589.861.453,80 | 15:00 | |
| IZINV IZ YATIRIM HOLDING | 67,90 | 0,44 | 20.558.413,65 | 14:59 | |
| IZMDC IZMIR DEMIR CELIK | 6,81 | 0,89 | 25.422.231,10 | 15:00 | |
| JANTS JANTSA JANT SANAYI | 18,12 | 1,29 | 30.978.726,25 | 14:59 | |
| KAPLM KAPLAMIN | 654,00 | 8,28 | 157.726.183,00 | 15:00 | |
| KAREL KAREL ELEKTRONIK | 9,97 | -3,39 | 96.959.093,30 | 15:00 | |
| KARSN KARSAN OTOMOTIV | 10,63 | 1,82 | 64.091.970,67 | 15:00 | |
| KARTN KARTONSAN | 85,95 | 9,98 | 220.592.598,05 | 15:00 | |
| KATMR KATMERCILER EKIPMAN | 2,83 | 1,07 | 170.640.378,74 | 15:00 | |
| KAYSE KAYSERI SEKER FABRIKASI | 5,13 | 1,38 | 92.439.622,14 | 15:00 | |
| KBORU KUZEY BORU | 24,76 | -1,35 | 120.529.620,26 | 15:00 | |
| KCAER KOCAER CELIK | 11,68 | 0,69 | 85.879.393,02 | 15:00 | |
| KCHOL KOC HOLDING | 206,30 | 0,88 | 2.210.037.930,20 | 15:00 | |
| KENT KENT GIDA | 436,75 | 0,34 | 1.068.233,75 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 3,91 | 1,03 | 4.934.581,39 | 13:55 | |
| KFEIN KAFEIN YAZILIM | 8,80 | 2,80 | 19.761.299,83 | 15:00 | |
| KGYO KORAY GMYO | 10,95 | 4,09 | 65.140.578,20 | 15:00 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,55 | 4,40 | 34.545.869,02 | 14:59 | |
| KLGYO KILER GMYO | 5,27 | 1,35 | 40.359.333,77 | 15:00 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,68 | 0,96 | 35.633.594,18 | 15:00 | |
| KLMSN KLIMASAN KLIMA | 35,28 | 1,20 | 89.685.337,04 | 15:00 | |
| KLNMA T. KALKINMA BANK. | 9,68 | 1,68 | 1.151.218,80 | 13:55 | |
| KLRHO KILER HOLDING | 119,90 | 10,00 | 1.040.605.775,90 | 14:59 | |
| KLSER KALESERAMIK | 27,12 | 1,19 | 27.770.283,34 | 14:59 | |
| KLSYN KOLEKSIYON MOBILYA | 11,02 | 0,00 | 12.215.426,88 | 14:58 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 61,65 | 1,07 | 111.760.745,70 | 14:59 | |
| KMPUR KIMTEKS POLIURETAN | 18,47 | 0,38 | 32.337.910,76 | 15:00 | |
| KNFRT KONFRUT TARIM | 12,59 | 2,19 | 23.788.365,01 | 15:00 | |
| KOCMT KOC METALURJI | 2,67 | 3,09 | 64.555.526,16 | 15:00 | |
| KONKA KONYA KAGIT | 16,25 | 0,43 | 37.936.317,03 | 15:00 | |
| KONTR KONTROLMATIK TEKNOLOJI | 13,07 | 9,56 | 5.362.836.312,04 | 15:00 | |
| KONTRNSE KONTROLMATIK TEKNOLOJI | 0,00 | 0,00 | 785.180.920,00 | 03:00 | |
| KONYA KONYA CIMENTO | 4.557,50 | 9,95 | 251.700.117,50 | 15:00 | |
| KOPOL KOZA POLYESTER | 6,41 | -0,47 | 88.370.095,86 | 15:00 | |
| KORDS KORDSA TEKNIK TEKSTIL | 65,25 | 0,54 | 82.211.379,55 | 15:00 | |
| KOTON KOTON MAGAZACILIK | 15,60 | 1,30 | 19.503.440,34 | 15:00 | |
| KRDMA KARDEMIR (A) | 32,90 | 0,49 | 211.300.838,36 | 14:59 | |
| KRDMB KARDEMIR (B) | 73,60 | -0,67 | 471.001.460,60 | 15:00 | |
| KRDMD KARDEMIR (D) | 36,38 | 1,85 | 1.451.654.559,64 | 15:00 | |
| KRGYO KORFEZ GMYO | 2,88 | 2,49 | 18.534.269,49 | 14:59 | |
| KRONT KRON TEKNOLOJI | 20,68 | -0,58 | 19.474.138,98 | 15:00 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,07 | 0,00 | 15.773.366,68 | 14:59 | |
| KRSTL KRISTAL KOLA | 9,30 | 0,98 | 22.668.110,86 | 15:00 | |
| KRTEK KARSU TEKSTIL | 24,68 | 0,00 | 4.973.224,32 | 14:57 | |
| KRVGD KERVAN GIDA | 2,87 | -1,37 | 23.155.045,21 | 15:00 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.500,00 | -1,82 | 2.540.365,00 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 84,20 | 0,24 | 1.118.829.453,55 | 15:00 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 128,40 | 9,93 | 313.261.589,00 | 15:00 | |
| KUTPO KUTAHYA PORSELEN | 99,60 | 2,47 | 19.339.029,25 | 14:59 | |
| KUVVA KUVVA GIDA | 123,00 | -1,60 | 8.835.987,40 | 15:00 | |
| KUYAS KUYAS YATIRIM | 89,60 | -1,75 | 899.094.116,15 | 15:00 | |
| KZBGY KIZILBUK GYO | 3,16 | 1,61 | 107.846.239,25 | 15:00 | |
| KZGYO KUZUGRUP GMYO | 23,52 | -0,17 | 28.803.686,80 | 15:00 | |
| LIDER LDR TURIZM | 142,80 | -0,42 | 115.848.306,90 | 15:00 | |
| LIDFA LIDER FAKTORING | 3,62 | 0,56 | 13.422.158,14 | 15:00 | |
| LILAK LILA KAGIT | 39,00 | 0,78 | 82.141.484,62 | 15:00 | |
| LINK LINK BILGISAYAR | 5,54 | 2,03 | 192.267.064,73 | 15:00 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,53 | -0,13 | 15.692.542,84 | 15:00 | |
| LMKDC LIMAK DOGU ANADOLU | 33,96 | -0,29 | 57.211.199,54 | 15:00 | |
| LOGO LOGO YAZILIM | 142,00 | 1,28 | 96.719.336,60 | 15:00 | |
| LRSHO LORAS HOLDING | 3,92 | 1,03 | 70.901.940,83 | 14:59 | |
| LUKSK LUKS KADIFE | 106,30 | 3,10 | 13.089.855,20 | 15:00 | |
| LXGYO LUXERA GMYO | 17,40 | 0,12 | 590.655.015,18 | 15:00 | |
| LYDHO LYDIA HOLDING | 194,30 | 5,03 | 136.868.983,20 | 15:00 | |
| LYDYE LYDIA YESIL ENERJI | 16.062,50 | 0,37 | 31.504.087,50 | 14:58 | |
| MAALT MARMARIS ALTINYUNUS | 1.361,00 | -9,15 | 154.889.025,00 | 15:00 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,40 | 7,14 | 198.671.068,44 | 15:00 | |
| MAGEN MARGUN ENERJI | 61,75 | 0,08 | 276.991.846,60 | 15:00 | |
| MAKIM MAKIM MAKINE | 18,51 | 1,70 | 31.735.833,63 | 14:59 | |
| MAKTK MAKINA TAKIM | 13,91 | 2,43 | 68.622.324,40 | 15:00 | |
| MANAS MANAS ENERJI YONETIMI | 24,40 | -4,31 | 243.227.031,16 | 15:00 | |
| MARBL TUREKS TURUNC MADENCILIK | 13,06 | 1,40 | 11.192.789,12 | 14:59 | |
| MARKA MARKA YATIRIM HOLDING | 56,20 | 3,88 | 290.685.320,05 | 15:00 | |
| MARMR MARMARA HOLDING | 3,12 | 6,12 | 836.708.151,07 | 15:00 | |
| MARTI MARTI OTEL | 2,12 | -2,30 | 190.794.263,45 | 15:00 | |
| MAVI MAVI GIYIM | 43,42 | -1,14 | 105.799.071,06 | 15:00 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 185,30 | 2,32 | 1.577.636.339,70 | 15:00 | |
| MEDTR MEDITERA TIBBI MALZEME | 29,84 | 2,05 | 18.445.563,02 | 15:00 | |
| MEGAP MEGA POLIETILEN | 2,72 | 9,68 | 8.232.732,26 | 13:55 | |
| MEGMT MEGA METAL | 80,95 | 0,06 | 135.722.187,40 | 15:00 | |
| MEKAG MEKA GLOBAL MAKINE | 4,38 | -0,68 | 268.383.178,09 | 15:00 | |
| MEPET METRO PETROL VE TESISLERI | 23,10 | -2,20 | 6.462.514,72 | 15:00 | |
| MERCN MERCAN KIMYA | 21,04 | 9,93 | 393.432.085,54 | 14:59 | |
| MERIT MERIT TURIZM | 17,31 | 0,64 | 53.592.357,21 | 15:00 | |
| MERKO MERKO GIDA | 15,61 | -2,68 | 121.840.567,11 | 15:00 | |
| METRO METRO HOLDING | 6,83 | 1,19 | 49.326.856,45 | 14:57 | |
| MEYSU MEYSU GIDA | 16,58 | -1,54 | 421.653.825,84 | 15:00 | |
| MGROS MIGROS TICARET | 656,00 | -0,53 | 857.904.044,00 | 15:00 | |
| MHRGY MHR GMYO | 3,78 | 0,27 | 9.349.787,60 | 15:00 | |
| MIATK MIA TEKNOLOJI | 40,10 | 2,14 | 562.806.686,54 | 15:00 | |
| MMCAS MMC SAN. VE TIC. YAT. | 83,85 | 3,58 | 786.161,15 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 12,96 | 1,89 | 29.870.012,93 | 14:59 | |
| MNDTR MONDI TURKEY | 6,13 | 0,82 | 12.098.904,05 | 14:59 | |
| MOBTL MOBILTEL ILETISIM | 13,65 | 0,15 | 61.563.926,40 | 15:00 | |
| MOGAN MOGAN ENERJI | 13,11 | -0,91 | 146.603.909,49 | 15:00 | |
| MOPAS MOPAS MARKETCILIK | 41,86 | -0,05 | 173.489.652,48 | 15:00 | |
| MPARK MLP SAGLIK | 457,50 | 0,22 | 61.342.662,25 | 14:59 | |
| MRGYO MARTI GMYO | 1,62 | 0,62 | 158.563.458,13 | 15:00 | |
| MRSHL MARSHALL | 1.624,00 | 4,91 | 159.304.182,00 | 15:00 | |
| MSGYO MISTRAL GMYO | 7,67 | -1,16 | 17.278.623,47 | 14:59 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,04 | 2,58 | 24.017.994,52 | 14:57 | |
| MTRYO METRO YAT. ORT. | 9,65 | -1,43 | 2.136.556,01 | 14:58 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,31 | -0,94 | 1.811.939,01 | 14:59 | |
| NATEN NATUREL ENERJI | 8,38 | 3,33 | 192.893.586,19 | 15:00 | |
| NETAS NETAS TELEKOM. | 64,10 | 2,15 | 21.284.337,75 | 14:59 | |
| NETCD NETCAD YAZILIM | 145,10 | -2,55 | 657.863.901,90 | 15:00 | |
| NIBAS NIGBAS NIGDE BETON | 6,56 | -7,74 | 85.606.036,32 | 15:00 | |
| NTGAZ NATURELGAZ | 12,47 | 0,24 | 32.733.541,33 | 14:59 | |
| NTHOL NET HOLDING | 39,44 | 0,72 | 43.589.004,62 | 15:00 | |
| NUGYO NUROL GMYO | 9,63 | 1,58 | 16.079.380,31 | 14:59 | |
| NUHCM NUH CIMENTO | 248,40 | 0,24 | 39.378.557,50 | 15:00 | |
| OBAMS OBA MAKARNACILIK | 8,14 | 0,37 | 90.104.725,82 | 15:00 | |
| OBASE OBASE BILGISAYAR | 38,16 | 0,53 | 15.818.119,72 | 14:59 | |
| ODAS ODAS ELEKTRIK | 7,30 | 3,99 | 569.167.438,87 | 15:00 | |
| ODINE ODINE TEKNOLOJI | 897,00 | 0,79 | 116.579.304,50 | 15:00 | |
| OFSYM OFIS YEM GIDA | 60,30 | -0,50 | 16.001.346,20 | 15:00 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 283,50 | 1,34 | 85.659.761,75 | 15:00 | |
| ONRYT ONUR TEKNOLOJI | 62,20 | 1,39 | 39.721.972,00 | 14:59 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,83 | -2,54 | 8.946.707,53 | 14:58 | |
| ORGE ORGE ENERJI ELEKTRIK | 79,10 | 3,94 | 82.855.189,45 | 15:00 | |
| ORMA ORMA ORMAN MAHSULLERI | 163,80 | 0,18 | 929.721,00 | 13:55 | |
| OSMEN OSMANLI MENKUL | 8,11 | 3,84 | 23.602.329,07 | 15:00 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,82 | 1,08 | 31.764.025,51 | 14:59 | |
| OTKAR OTOKAR | 405,75 | -0,55 | 186.219.805,50 | 15:00 | |
| OTTO OTTO HOLDING | 342,25 | -2,91 | 65.943.013,75 | 15:00 | |
| OYAKC OYAK CIMENTO | 25,50 | 0,63 | 170.073.590,68 | 15:00 | |
| OYAYO OYAK YAT. ORT. | 55,45 | 1,74 | 6.382.621,20 | 14:58 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,89 | 1,28 | 3.336.871,45 | 14:59 | |
| OYYAT OYAK YATIRIM MENKUL | 55,40 | 1,84 | 9.647.070,00 | 14:57 | |
| OZATD OZATA DENIZCILIK | 276,50 | -1,25 | 141.395.808,50 | 14:59 | |
| OZGYO OZDERICI GMYO | 2,04 | 1,49 | 7.599.095,46 | 14:58 | |
| OZKGY OZAK GMYO | 12,91 | -0,08 | 20.661.020,76 | 15:00 | |
| OZRDN OZERDEN AMBALAJ | 32,64 | 2,00 | 9.544.510,30 | 14:59 | |
| OZSUB OZSU BALIK | 23,76 | 0,25 | 19.823.599,74 | 15:00 | |
| OZYSR OZYASAR TEL | 47,82 | 6,27 | 88.638.237,76 | 15:00 | |
| PAGYO PANORA GMYO | 126,10 | -0,94 | 5.125.790,60 | 15:00 | |
| PAHOL PASIFIK HOLDING | 1,62 | 2,53 | 428.830.345,84 | 15:00 | |
| PAMEL PAMEL ELEKTRIK | 86,00 | 2,20 | 9.230.851,55 | 14:59 | |
| PAPIL PAPILON SAVUNMA | 17,25 | 3,79 | 313.427.482,93 | 15:00 | |
| PARSN PARSAN | 82,15 | 1,05 | 20.428.135,45 | 15:00 | |
| PASEU PASIFIK EURASIA LOJISTIK | 122,00 | 0,99 | 174.209.969,40 | 14:59 | |
| PATEK PASIFIK TEKNOLOJI | 22,82 | 1,97 | 387.868.526,66 | 15:00 | |
| PCILT PC ILETISIM MEDYA | 27,32 | -0,73 | 32.315.564,20 | 15:00 | |
| PEKGY PEKER GMYO | 14,38 | 3,45 | 3.126.017.923,01 | 15:00 | |
| PENGD PENGUEN GIDA | 11,50 | 2,04 | 224.012.695,66 | 15:00 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,27 | 0,00 | 38.461.156,88 | 15:00 | |
| PETKM PETKIM | 22,44 | -1,06 | 1.284.794.512,22 | 15:00 | |
| PETUN PINAR ET VE UN | 12,40 | 0,24 | 8.471.019,89 | 14:59 | |
| PGSUS PEGASUS | 186,50 | 0,27 | 1.716.075.453,80 | 15:00 | |
| PINSU PINAR SU | 12,59 | 0,32 | 37.722.009,69 | 14:59 | |
| PKART PLASTIKKART | 88,70 | 3,74 | 137.662.111,75 | 15:00 | |
| PKENT PETROKENT TURIZM | 174,10 | 1,10 | 133.098.783,40 | 15:00 | |
| PLTUR PLATFORM TURIZM | 24,80 | 2,48 | 50.977.934,62 | 15:00 | |
| PNLSN PANELSAN CATI CEPHE | 45,60 | 0,13 | 43.396.722,42 | 14:59 | |
| PNSUT PINAR SUT | 12,94 | 0,31 | 14.251.212,12 | 15:00 | |
| POLHO POLISAN HOLDING | 22,84 | 1,06 | 89.164.988,66 | 15:00 | |
| POLTK POLITEKNIK METAL | 5.957,50 | 6,05 | 189.855.955,00 | 14:59 | |
| PRDGS PARDUS GIRISIM | 7,50 | 2,60 | 67.561.165,56 | 15:00 | |
| PRKAB TURK PRYSMIAN KABLO | 39,98 | 0,60 | 17.475.077,06 | 15:00 | |
| PRKME PARK ELEK.MADENCILIK | 19,49 | 0,83 | 20.662.009,94 | 14:59 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 17,46 | 4,68 | 65.254.698,64 | 14:59 | |
| PSDTC PERGAMON DIS TICARET | 134,80 | 1,20 | 3.547.272,50 | 14:59 | |
| PSGYO PASIFIK GMYO | 2,77 | 0,73 | 442.414.501,74 | 15:00 | |
| QNBFK QNB FINANSAL KIRALAMA | 43,00 | -1,87 | 3.107.447,92 | 13:55 | |
| QNBTR QNB BANK | 261,75 | -0,85 | 5.585.495,00 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 4,04 | -1,46 | 755.784.297,80 | 15:00 | |
| RALYH RAL YATIRIM HOLDING | 325,00 | 4,75 | 593.646.149,75 | 15:00 | |
| RAYSG RAY SIGORTA | 213,80 | 5,63 | 75.612.793,50 | 15:00 | |
| REEDR REEDER TEKNOLOJI | 8,23 | 7,72 | 761.868.329,24 | 15:00 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 186,70 | 1,14 | 78.892.042,70 | 15:00 | |
| RNPOL RAINBOW POLIKARBONAT | 3,09 | 2,66 | 18.128.516,77 | 14:59 | |
| RODRG RODRIGO TEKSTIL | 20,20 | 0,10 | 2.276.750,97 | 14:59 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,67 | 1,66 | 41.558.343,64 | 15:00 | |
| RUBNS RUBENIS TEKSTIL | 32,06 | 2,04 | 100.708.770,34 | 14:59 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,11 | 0,00 | 49.617.090,42 | 15:00 | |
| RYGYO REYSAS GMYO | 32,94 | 1,60 | 34.110.780,26 | 15:00 | |
| RYSAS REYSAS LOJISTIK | 21,90 | -0,73 | 60.472.602,80 | 14:59 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,16 | -1,80 | 72.860.619,34 | 15:00 | |
| SAHOL SABANCI HOLDING | 100,20 | 0,70 | 1.631.527.666,40 | 15:00 | |
| SAMAT SARAY MATBAACILIK | 5,43 | 1,50 | 4.123.878,43 | 14:59 | |
| SANEL SANEL MUHENDISLIK | 35,30 | -2,75 | 11.450.390,42 | 14:58 | |
| SANFM SANIFOAM ENDUSTRI | 8,49 | -2,41 | 102.974.277,06 | 15:00 | |
| SANKO SANKO PAZARLAMA | 22,40 | -0,44 | 22.720.236,28 | 15:00 | |
| SARKY SARKUYSAN | 28,48 | 0,64 | 107.188.628,32 | 15:00 | |
| SASA SASA POLYESTER | 3,19 | 4,25 | 20.279.531.227,69 | 15:00 | |
| SAYAS SAY YENILENEBILIR ENERJI | 44,24 | 1,47 | 22.097.169,34 | 14:58 | |
| SDTTR SDT UZAY VE SAVUNMA | 238,30 | 2,54 | 1.174.921.558,20 | 15:00 | |
| SEGMN SEGMEN KARDESLER GIDA | 62,75 | 1,78 | 119.158.772,95 | 15:00 | |
| SEGYO SEKER GMYO | 4,90 | -0,41 | 25.260.495,59 | 15:00 | |
| SEKFK SEKER FIN. KIR. | 11,01 | -0,27 | 1.279.143,03 | 14:59 | |
| SEKUR SEKURO PLASTIK | 7,61 | -2,44 | 20.141.400,58 | 15:00 | |
| SELEC SELCUK ECZA DEPOSU | 89,20 | 0,28 | 22.655.465,25 | 15:00 | |
| SELVA SELVA GIDA | 2,26 | 2,26 | 123.743.877,67 | 15:00 | |
| SERNT SERANIT GRANIT SERAMIK | 8,79 | -1,01 | 151.891.568,44 | 15:00 | |
| SEYKM SEYITLER KIMYA | 4,44 | -0,22 | 7.138.921,63 | 14:59 | |
| SILVR SILVERLINE ENDUSTRI | 2,59 | 2,78 | 12.973.064,68 | 15:00 | |
| SISE SISE CAM | 47,18 | 0,60 | 1.103.200.851,74 | 15:00 | |
| SKBNK SEKERBANK | 12,78 | -0,93 | 134.673.566,49 | 14:59 | |
| SKTAS SOKTAS | 3,32 | 4,08 | 35.189.692,92 | 15:00 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 328,75 | 9,77 | 96.844.307,75 | 15:00 | |
| SKYMD SEKER YATIRIM | 13,16 | -0,45 | 51.344.351,28 | 15:00 | |
| SMART SMARTIKS YAZILIM | 34,94 | -3,27 | 75.264.748,60 | 15:00 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,52 | 1,48 | 88.421.633,06 | 15:00 | |
| SMRVA SUMER VARLIK YONETIM | 99,90 | 0,86 | 1.549.108.342,95 | 15:00 | |
| SNGYO SINPAS GMYO | 3,66 | 0,83 | 32.692.830,80 | 15:00 | |
| SNICA SANICA ISI SANAYI | 4,10 | 1,23 | 16.832.103,54 | 15:00 | |
| SNPAM SONMEZ PAMUKLU | 21,50 | 0,09 | 637.969,26 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 10,34 | 4,97 | 858.976,12 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 17,85 | -0,28 | 39.549.883,16 | 15:00 | |
| SOKM SOK MARKETLER TICARET | 51,35 | 0,88 | 284.241.399,50 | 15:00 | |
| SONME SONMEZ FILAMENT | 148,00 | -0,67 | 4.960.356,40 | 14:59 | |
| SRVGY SERVET GMYO | 3,23 | 1,25 | 55.029.952,15 | 14:59 | |
| SUMAS SUMAS SUNI TAHTA | 264,00 | 1,34 | 1.554.991,25 | 13:55 | |
| SUNTK SUN TEKSTIL | 39,14 | 2,46 | 133.063.071,70 | 15:00 | |
| SURGY SUR TATIL EVLERI GMYO | 68,90 | -0,72 | 292.600.714,45 | 15:00 | |
| SUWEN SUWEN TEKSTIL | 9,76 | 1,99 | 94.048.973,99 | 15:00 | |
| SVGYO SAVUR GMYO | 20,60 | -0,68 | 320.543.364,54 | 15:00 | |
| TABGD TAB GIDA | 255,00 | -0,78 | 55.251.049,50 | 14:59 | |
| TARKM TARKIM BITKI KORUMA | 418,00 | 2,96 | 106.820.149,50 | 15:00 | |
| TATEN TATLIPINAR ENERJI URETIM | 14,51 | 6,69 | 1.122.146.266,33 | 15:00 | |
| TATGD TAT GIDA | 16,44 | -1,26 | 29.552.008,52 | 15:00 | |
| TAVHL TAV HAVALIMANLARI | 308,75 | -0,96 | 531.047.904,00 | 15:00 | |
| TBORG T.TUBORG | 145,90 | 0,97 | 14.525.699,40 | 14:58 | |
| TCELL TURKCELL | 117,10 | -0,17 | 1.149.503.004,60 | 15:00 | |
| TCKRC KIRAC GALVANIZ | 95,65 | -1,24 | 80.111.025,95 | 15:00 | |
| TDGYO TREND GMYO | 16,75 | 1,52 | 13.128.335,55 | 15:00 | |
| TEHOL TERA YATIRIM TEK. HOL. | 24,04 | 6,84 | 3.648.834.073,00 | 15:00 | |
| TEKTU TEK-ART TURIZM | 12,17 | 0,75 | 305.403.642,65 | 15:00 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 375,75 | 0,20 | 719.558.652,25 | 15:00 | |
| TEZOL EUROPAP TEZOL KAGIT | 18,35 | 0,38 | 44.919.302,17 | 15:00 | |
| TGSAS TGS DIS TICARET | 164,30 | -0,48 | 23.188.055,10 | 14:51 | |
| THYAO TURK HAVA YOLLARI | 319,25 | 0,63 | 8.318.791.474,75 | 15:00 | |
| TKFEN TEKFEN HOLDING | 121,00 | 2,63 | 484.706.850,30 | 15:00 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,46 | 1,82 | 74.760.299,04 | 15:00 | |
| TLMAN TRABZON LIMAN | 97,70 | 1,03 | 12.830.973,85 | 15:00 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 684,00 | 0,29 | 105.362.035,00 | 15:00 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 104,40 | 0,48 | 48.017.933,10 | 15:00 | |
| TNZTP TAPDI TINAZTEPE | 23,78 | -1,98 | 39.630.619,74 | 15:00 | |
| TOASO TOFAS OTO. FAB. | 280,75 | -2,60 | 653.450.650,50 | 15:00 | |
| TRALT TURK ALTIN ISLETMELERI | 47,04 | 2,26 | 3.258.167.586,52 | 15:00 | |
| TRCAS TURCAS HOLDING | 45,46 | -0,70 | 27.579.056,48 | 15:00 | |
| TRENJ TR DOGAL ENERJI | 97,20 | 0,57 | 92.352.146,95 | 14:59 | |
| TRGYO TORUNLAR GMYO | 89,70 | 0,00 | 23.660.252,50 | 14:59 | |
| TRHOL TERA FINANSAL YAT. HOL. | 1.144,00 | -0,69 | 68.201.422,00 | 15:00 | |
| TRILC TURK ILAC SERUM | 18,30 | 4,10 | 272.207.169,08 | 15:00 | |
| TRMET TR ANADOLU METAL MADENCILIK | 137,60 | 1,18 | 245.775.328,10 | 15:00 | |
| TSGYO TSKB GMYO | 6,87 | 1,93 | 12.964.040,29 | 15:00 | |
| TSKB T.S.K.B. | 12,19 | 0,00 | 79.898.143,20 | 15:00 | |
| TSPOR TRABZONSPOR SPORTIF | 1,01 | 2,02 | 177.008.275,15 | 15:00 | |
| TTKOM TURK TELEKOM | 63,20 | 0,56 | 426.673.923,25 | 15:00 | |
| TTRAK TURK TRAKTOR | 482,25 | 0,31 | 40.203.362,75 | 14:59 | |
| TUCLK TUGCELIK | 4,31 | 2,13 | 43.013.540,75 | 15:00 | |
| TUKAS TUKAS | 2,53 | 0,80 | 135.584.650,43 | 15:00 | |
| TUPRS TUPRAS | 263,00 | -1,87 | 3.216.737.944,00 | 15:00 | |
| TUREX TUREKS TURIZM TASIMACILIK | 8,86 | 0,91 | 352.923.566,24 | 15:00 | |
| TURGG TURKER PROJE GAYRIMENKUL | 31,86 | -0,93 | 13.886.139,88 | 14:59 | |
| TURSG TURKIYE SIGORTA | 14,15 | 1,58 | 412.528.507,73 | 15:00 | |
| UCAYM UCAY MUHENDISLIK | 32,44 | 2,33 | 911.055.946,58 | 15:00 | |
| UFUK UFUK YATIRIM | 1.566,00 | -0,76 | 11.415.390,00 | 14:57 | |
| ULAS ULASLAR TURIZM YAT. | 30,98 | 1,04 | 11.459.502,84 | 14:57 | |
| ULKER ULKER BISKUVI | 120,50 | -1,15 | 325.954.635,30 | 15:00 | |
| ULUFA ULUSAL FAKTORING | 4,75 | -0,21 | 67.451.562,12 | 15:00 | |
| ULUSE ULUSOY ELEKTRIK | 213,10 | -0,84 | 31.858.877,20 | 15:00 | |
| ULUUN ULUSOY UN SANAYI | 7,97 | -0,87 | 48.963.969,93 | 15:00 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,50 | 1,35 | 13.963.756,34 | 15:00 | |
| USAK USAK SERAMIK | 1,79 | 2,29 | 148.175.123,35 | 15:00 | |
| VAKBN VAKIFLAR BANKASI | 33,24 | -1,71 | 995.754.577,40 | 15:00 | |
| VAKFA VAKIF FAKTORING | 13,47 | 2,90 | 187.049.733,77 | 15:00 | |
| VAKFN VAKIF FIN. KIR. | 1,88 | 1,08 | 75.125.352,88 | 14:59 | |
| VAKKO VAKKO TEKSTIL | 81,80 | -2,21 | 39.368.413,65 | 15:00 | |
| VANGD VANET GIDA | 89,45 | -2,03 | 28.409.083,75 | 15:00 | |
| VBTYZ VBT YAZILIM | 22,00 | 2,52 | 38.847.620,28 | 14:59 | |
| VERTU VERUSATURK GIRISIM | 41,04 | 0,84 | 12.981.470,12 | 14:59 | |
| VERUS VERUSA HOLDING | 527,50 | 1,83 | 25.134.952,00 | 14:59 | |
| VESBE VESTEL BEYAZ ESYA | 7,44 | 2,20 | 32.887.226,78 | 15:00 | |
| VESTL VESTEL | 29,34 | 2,44 | 140.799.256,42 | 15:00 | |
| VKFYO VAKIF YAT. ORT. | 31,96 | 1,14 | 8.061.087,60 | 14:59 | |
| VKGYO VAKIF GMYO | 2,78 | 0,36 | 45.719.112,85 | 15:00 | |
| VKING VIKING KAGIT | 26,96 | 0,22 | 16.758.713,68 | 15:00 | |
| VRGYO VERA KONSEPT GMYO | 2,46 | 1,23 | 47.611.242,70 | 15:00 | |
| VSNMD VISNE MADENCILIK | 98,15 | -1,01 | 583.680.216,45 | 15:00 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 16,30 | -3,66 | 79.324.152,82 | 15:00 | |
| YATAS YATAS | 43,00 | -0,51 | 14.885.766,24 | 15:00 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 23,96 | 1,10 | 12.096.596,70 | 15:00 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,45 | 0,27 | 979.442,85 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 50,85 | 0,20 | 139.861.339,75 | 15:00 | |
| YESIL YESIL YATIRIM HOLDING | 1,49 | 1,36 | 26.880.964,34 | 15:00 | |
| YGGYO YENI GIMAT GMYO | 212,40 | -1,07 | 32.390.144,10 | 14:59 | |
| YIGIT YIGIT AKU | 23,52 | 0,17 | 54.030.722,72 | 15:00 | |
| YKBNK YAPI VE KREDI BANK. | 37,26 | -0,59 | 2.411.139.409,16 | 15:00 | |
| YKSLN YUKSELEN CELIK | 3,20 | 2,24 | 18.789.630,29 | 14:59 | |
| YONGA YONGA MOBILYA | 54,60 | 0,92 | 392.287,20 | 13:55 | |
| YUNSA YUNSA | 8,80 | 0,23 | 40.114.730,83 | 15:00 | |
| YYAPI YESIL YAPI | 0,96 | 0,00 | 4.554.731,60 | 13:55 | |
| YYLGD YAYLA GIDA | 11,95 | 0,42 | 63.642.989,45 | 15:00 | |
| ZEDUR ZEDUR ENERJI | 9,13 | 0,66 | 31.453.056,24 | 15:00 | |
| ZERGY ZERAY GMYO | 21,04 | 0,29 | 137.686.994,06 | 15:00 | |
| ZGYO Z GMYO | 26,78 | 0,15 | 129.331.456,08 | 15:00 | |
| ZOREN ZORLU ENERJI | 3,07 | 2,33 | 119.230.437,79 | 14:59 | |
| ZRGYO ZIRAAT GMYO | 21,16 | -0,19 | 9.419.372,52 | 14:58 |
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
