Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,56 | -1,75 | 151.669.211,06 | 17:59 | |
| A1YEN A1 YENILENEBILIR ENERJI | 32,72 | -2,39 | 70.977.670,86 | 17:59 | |
| AAGYO AGAOGLU GMYO | 23,20 | 9,95 | 10.537.532,80 | 17:59 | |
| ACSEL ACIPAYAM SELULOZ | 112,90 | -3,50 | 37.361.876,90 | 17:59 | |
| ADEL ADEL KALEMCILIK | 45,72 | 9,96 | 728.987.757,46 | 17:59 | |
| ADESE ADESE GAYRIMENKUL | 0,95 | -1,04 | 147.210.579,69 | 17:59 | |
| ADGYO ADRA GMYO | 58,65 | 1,12 | 91.450.031,60 | 17:59 | |
| AEFES ANADOLU EFES | 17,71 | 1,49 | 614.942.730,48 | 17:59 | |
| AFYON AFYON CIMENTO | 14,08 | 0,00 | 43.400.428,83 | 17:59 | |
| AGESA AGESA HAYAT EMEKLILIK | 230,30 | -0,09 | 50.602.857,80 | 17:59 | |
| AGHOL ANADOLU GRUBU HOLDING | 29,00 | -0,96 | 153.123.691,54 | 17:59 | |
| AGROT AGROTECH TEKNOLOJI | 3,09 | 0,98 | 103.829.748,15 | 17:59 | |
| AGYO ATAKULE GMYO | 8,56 | -1,72 | 2.546.218,80 | 17:59 | |
| AHGAZ AHLATCI DOGALGAZ | 22,90 | 0,17 | 114.228.360,82 | 17:59 | |
| AHSGY AHES GMYO | 18,00 | -0,77 | 50.529.074,38 | 17:59 | |
| AKBNK AKBANK | 75,30 | -0,59 | 8.823.822.969,15 | 18:00 | |
| AKCNS AKCANSA | 192,10 | -1,08 | 100.588.923,50 | 17:59 | |
| AKENR AKENERJI | 9,83 | -0,10 | 44.720.764,43 | 17:59 | |
| AKFGY AKFEN GMYO | 2,80 | -1,41 | 44.678.049,24 | 17:59 | |
| AKFIS AKFEN INSAAT | 43,18 | -2,53 | 157.732.948,04 | 17:59 | |
| AKFYE AKFEN YEN. ENERJI | 22,52 | -1,66 | 155.122.017,70 | 17:59 | |
| AKGRT AKSIGORTA | 7,40 | 1,09 | 70.404.463,20 | 17:59 | |
| AKHAN AKHAN UN | 26,86 | 0,67 | 235.496.055,12 | 17:59 | |
| AKMGY AKMERKEZ GMYO | 304,75 | -0,97 | 58.289.444,00 | 17:59 | |
| AKSA AKSA | 10,16 | -1,17 | 166.084.235,57 | 17:59 | |
| AKSEN AKSA ENERJI | 81,00 | -0,86 | 307.028.013,25 | 17:59 | |
| AKSGY AKIS GMYO | 9,23 | 0,22 | 38.954.329,32 | 17:59 | |
| AKSUE AKSU ENERJI | 31,38 | 2,55 | 57.947.919,54 | 17:59 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,59 | -0,77 | 4.975.712,01 | 17:59 | |
| ALARK ALARKO HOLDING | 91,10 | 0,16 | 437.153.021,00 | 18:00 | |
| ALBRK ALBARAKA TURK | 8,72 | 0,00 | 127.229.627,61 | 17:59 | |
| ALCAR ALARKO CARRIER | 724,00 | -1,30 | 13.655.720,50 | 17:59 | |
| ALCTL ALCATEL LUCENT TELETAS | 140,10 | 4,79 | 166.052.398,90 | 17:59 | |
| ALFAS ALFA SOLAR ENERJI | 37,80 | 0,00 | 49.693.422,00 | 17:59 | |
| ALGYO ALARKO GMYO | 5,05 | -3,26 | 248.006.421,86 | 17:59 | |
| ALKA ALKIM KAGIT | 11,85 | -3,81 | 100.061.158,30 | 17:59 | |
| ALKIM ALKIM KIMYA | 18,72 | 1,24 | 62.946.704,67 | 17:59 | |
| ALKLC ALTINKILIC GIDA VE SUT | 372,25 | 0,20 | 654.464.839,50 | 17:59 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 81,85 | -1,10 | 1.127.192.470,78 | 17:59 | |
| ALTNY ALTINAY SAVUNMA | 14,75 | -1,73 | 494.952.481,83 | 17:59 | |
| ALVES ALVES KABLO | 3,67 | 7,94 | 1.378.453.295,53 | 17:59 | |
| ANELE ANEL ELEKTRIK | 19,69 | 10,00 | 61.788.867,22 | 17:57 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 10,50 | -0,94 | 14.737.429,74 | 17:59 | |
| ANHYT ANADOLU HAYAT EMEK. | 110,90 | -0,98 | 81.395.054,20 | 17:59 | |
| ANSGR ANADOLU SIGORTA | 26,58 | 0,30 | 119.830.094,90 | 17:59 | |
| ARASE DOGU ARAS ENERJI | 101,10 | -0,59 | 91.383.166,70 | 17:59 | |
| ARCLK ARCELIK | 113,20 | 1,16 | 209.009.423,90 | 17:59 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 40,62 | 1,15 | 132.836.605,42 | 17:59 | |
| ARENA ARENA BILGISAYAR | 25,30 | 1,36 | 22.962.048,62 | 17:59 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 27,88 | 2,27 | 354.380.004,34 | 17:59 | |
| ARMGD ARMADA GIDA | 147,20 | 4,47 | 487.238.034,50 | 17:59 | |
| ARSAN ARSAN HOLDING | 3,66 | 0,00 | 49.275.815,15 | 17:59 | |
| ARTMS ARTEMIS HALI | 43,36 | -0,09 | 86.130.471,56 | 17:59 | |
| ARZUM ARZUM EV ALETLERI | 3,42 | 3,95 | 291.368.977,13 | 17:59 | |
| ASELS ASELSAN | 375,50 | 3,66 | 13.164.870.367,25 | 18:00 | |
| ASGYO ASCE GMYO | 10,67 | -0,19 | 28.131.460,48 | 17:59 | |
| ASTOR ASTOR ENERJI | 206,10 | -0,58 | 5.768.120.203,70 | 17:59 | |
| ASUZU ANADOLU ISUZU | 67,60 | 5,63 | 78.717.936,65 | 17:59 | |
| ATAGY ATA GMYO | 12,17 | -0,57 | 1.814.162,10 | 17:55 | |
| ATAKP ATAKEY PATATES | 52,45 | -0,47 | 29.321.727,60 | 17:59 | |
| ATATP ATP YAZILIM | 144,00 | 2,27 | 206.529.480,00 | 17:59 | |
| ATATR ATA TURIZM | 13,44 | -2,47 | 1.227.434.700,80 | 17:59 | |
| ATEKS AKIN TEKSTIL | 94,90 | -2,37 | 2.068.820,00 | 17:55 | |
| ATLAS ATLAS YAT. ORT. | 7,72 | -2,28 | 16.778.335,25 | 17:59 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 51,95 | 1,56 | 757.490,40 | 17:55 | |
| AVGYO AVRASYA GMYO | 12,24 | 2,60 | 18.039.706,46 | 17:59 | |
| AVHOL AVRUPA YATIRIM HOLDING | 36,16 | -0,99 | 17.574.537,94 | 17:59 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,35 | -1,81 | 36.510.141,76 | 17:59 | |
| AVPGY AVRUPAKENT GMYO | 51,85 | -0,58 | 50.175.785,30 | 17:59 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,46 | -0,46 | 12.174.132,61 | 18:00 | |
| AYCES ALTINYUNUS CESME | 1.038,00 | 3,18 | 226.888.891,50 | 17:59 | |
| AYDEM AYDEM ENERJI | 31,00 | -1,02 | 93.471.372,40 | 17:59 | |
| AYEN AYEN ENERJI | 35,94 | -3,13 | 160.563.545,06 | 17:59 | |
| AYES AYES CELIK HASIR VE CIT | 30,64 | -1,23 | 1.375.426,52 | 17:55 | |
| AYGAZ AYGAZ | 274,25 | 2,43 | 441.714.829,75 | 17:59 | |
| AZTEK AZTEK TEKNOLOJI | 3,93 | 0,51 | 19.078.166,40 | 17:59 | |
| BAGFS BAGFAS | 33,18 | -2,47 | 48.631.179,32 | 17:59 | |
| BAHKM BAHADIR KIMYA | 139,20 | -0,93 | 67.217.286,00 | 17:59 | |
| BAKAB BAK AMBALAJ | 45,98 | 5,85 | 58.148.491,28 | 17:59 | |
| BALAT BALATACILAR BALATACILIK | 90,55 | -2,95 | 4.122.469,85 | 17:55 | |
| BALSU BALSU GIDA | 14,80 | -1,14 | 86.977.919,43 | 17:59 | |
| BANVT BANVIT | 157,80 | 0,77 | 21.706.712,20 | 17:59 | |
| BARMA BAREM AMBALAJ | 53,20 | 2,31 | 74.991.758,05 | 17:59 | |
| BASCM BASTAS BASKENT CIMENTO | 13,70 | -3,18 | 1.375.465,50 | 17:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 52,60 | -0,19 | 30.706.565,50 | 17:59 | |
| BAYRK BAYRAK TABAN SANAYI | 4,68 | 1,96 | 114.482.415,73 | 17:59 | |
| BEGYO BATI EGE GMYO | 4,47 | 3,23 | 70.887.547,12 | 17:59 | |
| BERA BERA HOLDING | 17,37 | -1,53 | 221.681.500,10 | 17:59 | |
| BESLR BESLER GIDA | 13,45 | -0,37 | 39.046.466,84 | 17:59 | |
| BESTE BEST BRANDS ENERJI | 23,12 | -1,37 | 230.981.123,28 | 17:59 | |
| BEYAZ BEYAZ FILO | 29,42 | 0,82 | 30.882.901,86 | 17:59 | |
| BFREN BOSCH FREN SISTEMLERI | 139,40 | -0,29 | 14.779.090,80 | 17:59 | |
| BIENY BIEN YAPI URUNLERI | 24,10 | 0,92 | 105.290.337,96 | 17:59 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,09 | 2,75 | 42.697.663,57 | 17:59 | |
| BIGEN BIRLESIM GRUP ENERJI | 9,07 | -1,09 | 60.722.069,83 | 17:59 | |
| BIGTK BIG MEDYA TEKNOLOJI | 216,60 | 0,65 | 121.965.958,40 | 17:59 | |
| BIMAS BIM MAGAZALAR | 738,00 | 1,58 | 3.359.185.258,50 | 18:00 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 160,40 | -0,68 | 34.602.431,30 | 17:59 | |
| BINHO 1000 YATIRIMLAR HOL. | 9,03 | 0,78 | 195.084.023,20 | 17:59 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 17,22 | 2,87 | 157.256.236,95 | 17:59 | |
| BIZIM BIZIM MAGAZALARI | 26,70 | 1,29 | 8.712.923,80 | 17:59 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,50 | 0,67 | 32.310.999,33 | 17:59 | |
| BLCYT BILICI YATIRIM | 46,54 | -9,98 | 16.505.597,16 | 17:59 | |
| BLUME BLUME METAL KIMYA | 43,22 | 0,28 | 78.697.857,16 | 17:59 | |
| BMSCH BMS CELIK HASIR | 16,19 | -1,22 | 29.320.987,96 | 17:59 | |
| BMSTL BMS BIRLESIK METAL | 85,85 | -3,10 | 199.021.265,50 | 17:59 | |
| BNTAS BANTAS AMBALAJ | 6,58 | 1,86 | 40.135.400,52 | 17:59 | |
| BOBET BOGAZICI BETON SANAYI | 19,26 | -0,52 | 27.992.921,45 | 17:59 | |
| BORLS BORLEASE OTOMOTIV | 3,63 | 10,00 | 94.441.492,01 | 17:59 | |
| BORSK BOR SEKER | 7,20 | -3,23 | 138.670.131,55 | 17:59 | |
| BOSSA BOSSA | 6,41 | -0,16 | 11.690.748,14 | 17:59 | |
| BRISA BRISA | 83,90 | -0,94 | 10.153.653,35 | 17:59 | |
| BRKO BIRKO MENSUCAT | 13,30 | 9,02 | 8.116.350,60 | 17:55 | |
| BRKSN BERKOSAN YALITIM | 8,85 | -0,56 | 4.962.364,68 | 17:59 | |
| BRKVY BIRIKIM VARLIK YONETIM | 91,65 | 1,05 | 56.631.681,75 | 17:59 | |
| BRLSM BIRLESIM MUHENDISLIK | 14,61 | -0,75 | 36.711.974,55 | 17:59 | |
| BRMEN BIRLIK MENSUCAT | 9,80 | 9,38 | 2.785.062,79 | 17:55 | |
| BRSAN BORUSAN BORU SANAYI | 532,00 | 2,31 | 1.317.209.755,50 | 17:59 | |
| BRYAT BORUSAN YAT. PAZ. | 2.132,00 | -0,33 | 188.283.210,00 | 17:59 | |
| BSOKE BATISOKE CIMENTO | 35,80 | 1,65 | 212.361.563,28 | 17:59 | |
| BTCIM BATI CIMENTO | 6,58 | 1,08 | 758.884.792,16 | 17:59 | |
| BUCIM BURSA CIMENTO | 6,07 | -0,16 | 35.749.541,07 | 17:59 | |
| BULGS BULLS GSYO | 44,84 | 1,13 | 300.674.239,56 | 17:59 | |
| BURCE BURCELIK | 41,08 | -2,00 | 126.578.953,36 | 17:59 | |
| BURVA BURCELIK VANA | 794,00 | -2,87 | 21.782.855,50 | 17:59 | |
| BVSAN BULBULOGLU VINC | 110,80 | 0,45 | 60.537.126,60 | 17:59 | |
| BYDNR BAYDONER RESTORANLARI | 41,42 | 3,50 | 28.965.743,08 | 17:59 | |
| CANTE CAN2 TERMIK | 1,64 | -1,20 | 846.618.619,53 | 17:59 | |
| CASA CASA EMTIA PETROL | 93,70 | -5,97 | 1.767.978,90 | 17:55 | |
| CATES CATES ELEKTRIK | 43,46 | -2,77 | 84.529.211,52 | 17:59 | |
| CCOLA COCA COLA ICECEK | 70,85 | -0,21 | 191.210.301,10 | 17:59 | |
| CELHA CELIK HALAT | 9,44 | 0,64 | 18.376.487,31 | 17:59 | |
| CEMAS CEMAS DOKUM | 5,06 | 1,61 | 153.537.477,76 | 17:59 | |
| CEMTS CEMTAS | 10,61 | 0,00 | 20.034.946,68 | 17:59 | |
| CEMZY CEM ZEYTIN | 71,25 | 0,85 | 203.127.452,55 | 17:59 | |
| CEOEM CEO EVENT MEDYA | 24,76 | 9,95 | 144.622.147,32 | 17:59 | |
| CGCAM CAGDAS CAM | 36,12 | -0,93 | 157.618.681,70 | 17:59 | |
| CIMSA CIMSA | 52,10 | -0,76 | 235.922.302,90 | 17:59 | |
| CLEBI CELEBI | 1.830,00 | -0,65 | 107.280.488,00 | 17:59 | |
| CMBTN CIMBETON | 1.709,00 | -0,93 | 18.659.576,00 | 17:58 | |
| CMENT CIMENTAS | 325,50 | -1,74 | 3.514.481,50 | 17:55 | |
| CONSE CONSUS ENERJI | 3,41 | -0,58 | 30.015.829,77 | 17:59 | |
| COSMO COSMOS YAT. HOLDING | 208,30 | -4,93 | 23.141.269,00 | 17:59 | |
| CRDFA CREDITWEST FAKTORING | 26,40 | 0,92 | 53.159.125,56 | 17:59 | |
| CRFSA CARREFOURSA | 158,80 | 1,15 | 246.417.572,10 | 17:59 | |
| CUSAN CUHADAROGLU METAL | 25,26 | 0,08 | 15.938.424,14 | 17:59 | |
| CVKMD CVK MADEN | 35,24 | 6,40 | 1.786.483.339,50 | 18:00 | |
| CWENE CW ENERJI | 32,50 | 3,83 | 1.904.295.525,08 | 18:00 | |
| DAGI DAGI GIYIM | 5,82 | -0,17 | 27.178.608,17 | 17:59 | |
| DAPGM DAP GAYRIMENKUL | 11,60 | -5,92 | 832.998.933,47 | 17:59 | |
| DARDL DARDANEL | 2,02 | 2,02 | 83.293.946,64 | 17:59 | |
| DCTTR DCT TRADING DIS TICARET | 11,00 | 6,18 | 311.469.212,31 | 17:59 | |
| DENGE DENGE HOLDING | 2,40 | -0,41 | 28.448.318,40 | 17:59 | |
| DERHL DERLUKS YATIRIM HOLDING | 14,72 | -2,71 | 107.915.149,22 | 17:59 | |
| DERIM DERIMOD | 35,98 | -1,91 | 10.984.668,00 | 17:59 | |
| DESA DESA DERI | 13,38 | -0,67 | 15.908.107,91 | 17:59 | |
| DESPC DESPEC BILGISAYAR | 39,36 | -0,30 | 15.203.304,62 | 17:59 | |
| DEVA DEVA HOLDING | 65,65 | 3,39 | 73.841.003,40 | 17:59 | |
| DGATE DATAGATE BILGISAYAR | 71,05 | 0,57 | 11.265.805,85 | 17:59 | |
| DGGYO DOGUS GMYO | 28,16 | -0,91 | 3.982.387,10 | 17:59 | |
| DGNMO DOGANLAR MOBILYA | 5,03 | 9,83 | 19.635.480,22 | 17:57 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,40 | -1,01 | 1.496.341,96 | 17:55 | |
| DITAS DITAS DOGAN | 32,46 | -0,98 | 42.406.356,34 | 17:59 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,22 | 0,65 | 49.950.913,72 | 17:59 | |
| DMRGD DMR UNLU MAMULLER | 5,20 | 9,94 | 475.805.662,54 | 17:57 | |
| DMSAS DEMISAS DOKUM | 8,70 | -2,79 | 36.042.731,45 | 18:00 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 19,92 | -0,05 | 12.798.135,64 | 17:59 | |
| DOAS DOGUS OTOMOTIV | 202,80 | 3,21 | 787.313.411,50 | 17:59 | |
| DOCO DO-CO | 9.537,50 | 0,05 | 123.086.962,50 | 17:59 | |
| DOFER DOFER YAPI MALZEMELERI | 33,72 | -0,35 | 32.475.522,88 | 17:59 | |
| DOFRB DOF ROBOTIK | 108,60 | -1,00 | 1.543.131.707,30 | 17:59 | |
| DOGUB DOGUSAN | 103,50 | 9,87 | 171.550.577,90 | 17:59 | |
| DOHOL DOGAN HOLDING | 20,60 | 1,08 | 174.759.476,38 | 17:59 | |
| DOKTA DOKTAS DOKUMCULUK | 23,70 | -0,75 | 10.535.975,88 | 17:59 | |
| DSTKF DESTEK FINANS FAKTORING | 2.000,00 | -0,10 | 823.325.513,00 | 18:00 | |
| DUNYH DUNYA HOLDING | 104,30 | -1,32 | 49.814.107,20 | 17:59 | |
| DURDO DURAN DOGAN BASIM | 3,94 | 3,68 | 28.600.272,72 | 17:59 | |
| DURKN DURUKAN SEKERLEME | 19,08 | -3,59 | 122.177.728,77 | 17:59 | |
| DYOBY DYO BOYA | 13,18 | 0,00 | 18.950.114,16 | 17:59 | |
| DZGYO DENIZ GMYO | 7,73 | 0,13 | 17.375.506,74 | 17:59 | |
| EBEBK EBEBEK MAGAZACILIK | 64,40 | -0,08 | 18.280.814,00 | 17:59 | |
| ECILC ECZACIBASI ILAC | 108,90 | -0,37 | 276.603.700,50 | 17:59 | |
| ECOGR ECOGREEN ENERJI | 34,66 | -3,56 | 216.212.589,96 | 17:59 | |
| ECZYT ECZACIBASI YATIRIM | 357,25 | -0,07 | 374.962.966,00 | 17:59 | |
| EDATA E-DATA TEKNOLOJI | 18,88 | 4,19 | 148.302.184,53 | 18:00 | |
| EDIP EDIP GAYRIMENKUL | 35,50 | -0,39 | 17.586.687,64 | 17:59 | |
| EFOR EFOR YATIRIM | 5,93 | -9,88 | 1.996.266.963,46 | 17:59 | |
| EGEEN EGE ENDUSTRI | 5.547,50 | -2,03 | 59.353.655,00 | 17:59 | |
| EGEGY EGEYAPI AVRUPA GMYO | 31,08 | -1,96 | 115.963.961,94 | 17:59 | |
| EGEPO NASMED EGEPOL | 14,92 | 0,88 | 45.498.993,87 | 17:59 | |
| EGGUB EGE GUBRE | 119,50 | -0,50 | 64.640.938,10 | 17:59 | |
| EGPRO EGE PROFIL | 29,80 | 0,68 | 44.876.448,06 | 17:59 | |
| EGSER EGE SERAMIK | 2,80 | 0,00 | 7.248.107,90 | 17:59 | |
| EKGYO EMLAK KONUT GMYO | 20,58 | -0,19 | 1.326.565.779,78 | 17:59 | |
| EKIZ EKIZ KIMYA | 98,30 | 0,46 | 1.992.117,80 | 17:55 | |
| EKOS EKOS TEKNOLOJI | 5,56 | 1,09 | 98.833.722,73 | 17:59 | |
| EKSUN EKSUN GIDA | 5,36 | -1,65 | 19.453.088,62 | 17:59 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,12 | 1,76 | 47.070.428,04 | 17:59 | |
| EMKEL EMEK ELEKTRIK | 21,04 | 5,46 | 612.736.597,80 | 17:59 | |
| EMNIS EMINIS AMBALAJ | 140,00 | -4,76 | 1.665.860,70 | 17:55 | |
| EMPAE EMPA ELEKTRONIK | 41,58 | 0,82 | 906.637.076,92 | 17:59 | |
| ENDAE ENDA ENERJI HOLDING | 15,88 | -2,58 | 62.445.751,26 | 17:59 | |
| ENERY ENERYA ENERJI | 8,88 | 3,02 | 674.590.212,58 | 17:59 | |
| ENJSA ENERJISA ENERJI | 122,40 | 0,33 | 356.113.613,50 | 17:59 | |
| ENKAI ENKA INSAAT | 94,60 | -0,47 | 799.039.187,35 | 17:59 | |
| ENPRA ENPARA BANK | 138,60 | -9,94 | 11.264.160,60 | 17:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 33,78 | -0,65 | 321.135.874,80 | 17:59 | |
| ENTRA IC ENTERRA YEN. ENERJI | 11,17 | -2,36 | 160.599.101,30 | 17:59 | |
| EPLAS EGEPLAST | 5,96 | -4,03 | 64.991.772,11 | 17:59 | |
| ERBOS ERBOSAN | 199,30 | -0,85 | 7.539.646,30 | 17:59 | |
| ERCB ERCIYAS CELIK BORU | 56,70 | 1,43 | 106.192.002,90 | 17:59 | |
| EREGL EREGLI DEMIR CELIK | 30,16 | 1,96 | 13.041.456.799,76 | 17:59 | |
| ERSU ERSU GIDA | 27,02 | 5,05 | 35.275.059,94 | 17:59 | |
| ESCAR ESCAR FILO | 44,12 | -1,87 | 183.687.318,72 | 17:59 | |
| ESCOM ESCORT TEKNOLOJI | 4,30 | -0,92 | 156.772.089,27 | 17:59 | |
| ESEN ESENBOGA ELEKTRIK | 3,95 | 2,33 | 181.359.982,89 | 17:59 | |
| ETILR ETILER GIDA | 3,93 | -1,01 | 17.939.734,51 | 17:59 | |
| ETYAT EURO TREND YAT. ORT. | 22,80 | 3,64 | 2.125.483,42 | 17:59 | |
| EUHOL EURO YATIRIM HOLDING | 13,10 | -2,96 | 8.312.738,56 | 17:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 22,46 | -1,06 | 5.905.014,02 | 17:59 | |
| EUPWR EUROPOWER ENERJI | 43,58 | 2,01 | 508.124.152,58 | 17:59 | |
| EUREN EUROPEN ENDUSTRI | 4,92 | -1,20 | 798.971.072,11 | 17:59 | |
| EUYO EURO YAT. ORT. | 18,74 | -2,90 | 2.579.388,75 | 17:59 | |
| EYGYO EYG GMYO | 2,79 | 1,82 | 95.016.044,89 | 17:59 | |
| FADE FADE GIDA | 14,84 | -0,93 | 28.302.185,57 | 17:59 | |
| FENER FENERBAHCE FUTBOL | 2,73 | -3,87 | 420.594.982,00 | 17:59 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 11,21 | -0,71 | 10.147.287,04 | 17:59 | |
| FMIZP F-M IZMIT PISTON | 278,00 | -0,45 | 10.848.521,75 | 17:59 | |
| FONET FONET BILGI TEKNOLOJILERI | 4,53 | -2,58 | 149.092.788,29 | 17:59 | |
| FORMT FORMET METAL VE CAM | 2,81 | 2,55 | 569.529.896,96 | 17:59 | |
| FORTE FORTE BILGI ILETISIM | 95,70 | 0,05 | 122.371.998,00 | 17:59 | |
| FRIGO FRIGO PAK GIDA | 8,71 | -9,93 | 110.940.892,53 | 17:59 | |
| FRMPL FORMUL PLASTIK VE METAL | 33,18 | -1,72 | 208.673.670,78 | 17:59 | |
| FROTO FORD OTOSAN | 101,80 | 0,00 | 1.757.681.839,60 | 18:00 | |
| FZLGY FUZUL GMYO | 16,66 | 1,65 | 450.318.205,97 | 17:59 | |
| GARAN GARANTI BANKASI | 136,70 | -0,58 | 3.642.305.827,70 | 17:59 | |
| GARFA GARANTI FAKTORING | 27,20 | -1,45 | 31.884.166,74 | 17:59 | |
| GATEG GATE GROUP TEKNOLOJI | 329,50 | 5,95 | 9.175.929,75 | 17:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,43 | -1,81 | 13.338.700,42 | 17:59 | |
| GEDZA GEDIZ AMBALAJ | 28,78 | -3,75 | 29.228.142,14 | 17:59 | |
| GENIL GEN ILAC | 10,37 | -0,77 | 330.979.095,26 | 18:00 | |
| GENKM GENTAS KIMYA | 13,58 | -1,81 | 404.692.019,22 | 17:59 | |
| GENTS GENTAS | 8,11 | -1,58 | 34.540.404,64 | 17:59 | |
| GEREL GERSAN ELEKTRIK | 35,74 | -2,08 | 427.208.483,48 | 18:00 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 49,48 | -0,08 | 380.153.537,01 | 17:59 | |
| GIPTA GIPTA OFIS KIRTASIYE | 65,75 | -1,42 | 106.148.204,80 | 17:59 | |
| GLBMD GLOBAL MEN. DEG. | 12,21 | -1,05 | 1.414.153,63 | 17:59 | |
| GLCVY GELECEK VARLIK YONETIMI | 61,90 | -2,44 | 135.545.128,90 | 17:59 | |
| GLRMK GULERMAK AGIR SANAYI | 243,30 | 9,99 | 7.681.959.718,20 | 17:59 | |
| GLRYH GULER YAT. HOLDING | 4,28 | -1,15 | 38.689.675,31 | 17:59 | |
| GLYHO GLOBAL YAT. HOLDING | 14,94 | -2,35 | 135.405.862,24 | 17:59 | |
| GMTAS GIMAT MAGAZACILIK | 29,88 | 2,68 | 97.967.872,64 | 17:59 | |
| GOKNR GOKNUR GIDA | 23,16 | 3,67 | 204.602.643,04 | 17:59 | |
| GOLTS GOLTAS CIMENTO | 373,00 | -0,80 | 64.078.687,25 | 17:59 | |
| GOODY GOOD-YEAR | 15,15 | -2,76 | 75.462.129,89 | 17:59 | |
| GOZDE GOZDE GIRISIM | 19,65 | -0,10 | 32.335.474,26 | 17:59 | |
| GRNYO GARANTI YAT. ORT. | 14,80 | 0,61 | 6.037.266,11 | 17:59 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 316,25 | -0,71 | 186.514.333,75 | 17:59 | |
| GRTHO GRAINTURK HOLDING | 251,00 | 2,12 | 282.216.124,30 | 17:59 | |
| GSDDE GSD DENIZCILIK | 9,92 | 1,22 | 20.733.671,60 | 17:59 | |
| GSDHO GSD HOLDING | 5,02 | 3,08 | 40.035.317,78 | 17:59 | |
| GSRAY GALATASARAY SPORTIF | 1,12 | 2,75 | 276.294.164,18 | 17:59 | |
| GUBRF GUBRE FABRIK. | 493,25 | 2,07 | 1.073.077.004,00 | 17:59 | |
| GUNDG GUNDOGDU GIDA | 935,00 | 1,69 | 872.007.179,50 | 17:59 | |
| GWIND GALATA WIND ENERJI | 27,64 | -2,40 | 223.368.404,50 | 17:59 | |
| GZNMI GEZINOMI SEYAHAT | 66,20 | 5,16 | 541.278.145,15 | 17:59 | |
| HALKB T. HALK BANKASI | 38,58 | 1,63 | 1.867.002.815,18 | 17:59 | |
| HATEK HATAY TEKSTIL | 15,19 | 1,54 | 25.391.961,53 | 17:59 | |
| HATSN HATSAN GEMI | 39,80 | 1,12 | 116.712.048,60 | 17:59 | |
| HDFGS HEDEF GIRISIM | 3,43 | -1,72 | 658.665.031,67 | 17:59 | |
| HEDEF HEDEF HOLDING | 141,10 | 0,07 | 284.040.878,30 | 17:59 | |
| HEKTS HEKTAS | 2,93 | -1,01 | 181.052.968,84 | 17:59 | |
| HKTM HIDROPAR HAREKET KONTROL | 12,91 | -0,69 | 391.718.601,24 | 17:59 | |
| HLGYO HALK GMYO | 5,70 | 1,79 | 463.241.447,92 | 17:59 | |
| HOROZ HOROZ LOJISTIK | 58,10 | 0,52 | 47.279.148,10 | 17:59 | |
| HRKET HAREKET PROJE TASIMACILIGI | 63,35 | 0,40 | 37.756.602,45 | 17:59 | |
| HTTBT HITIT BILGISAYAR | 38,96 | -1,62 | 32.524.475,24 | 17:59 | |
| HUBVC HUB GIRISIM | 3,37 | -2,03 | 12.097.244,38 | 17:59 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,08 | -0,96 | 47.288.989,42 | 17:59 | |
| HURGZ HURRIYET GZT. | 5,69 | -1,56 | 18.970.502,98 | 17:59 | |
| ICBCT ICBC TURKEY BANK | 14,91 | 3,04 | 60.178.624,35 | 17:59 | |
| ICUGS ICU GIRISIM | 3,60 | 4,05 | 337.932.892,62 | 17:59 | |
| IDGYO IDEALIST GMYO | 3,92 | 1,55 | 9.650.650,66 | 17:59 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 97,20 | 0,73 | 1.007.250.722,40 | 17:59 | |
| IHAAS IHLAS HABER AJANSI | 71,50 | 3,77 | 201.642.871,05 | 17:59 | |
| IHEVA IHLAS EV ALETLERI | 2,14 | -0,47 | 2.256.031,11 | 17:59 | |
| IHGZT IHLAS GAZETECILIK | 1,44 | 0,70 | 26.878.764,09 | 17:59 | |
| IHLAS IHLAS HOLDING | 2,03 | -2,40 | 94.382.872,78 | 17:59 | |
| IHLGM IHLAS GAYRIMENKUL | 2,01 | -1,47 | 21.102.026,29 | 17:59 | |
| IHYAY IHLAS YAYIN HOLDING | 1,72 | 0,58 | 14.620.794,94 | 17:59 | |
| IMASM IMAS MAKINA | 3,72 | -0,27 | 87.001.232,90 | 17:59 | |
| INDES INDEKS BILGISAYAR | 9,32 | 0,54 | 116.771.737,90 | 17:59 | |
| INFO INFO YATIRIM | 3,30 | -1,49 | 81.160.914,18 | 17:59 | |
| INGRM INGRAM BILISIM | 387,75 | -1,96 | 16.806.275,50 | 17:59 | |
| INTEK INNOSA TEKNOLOJI | 236,80 | -1,33 | 1.108.187,80 | 17:55 | |
| INTEM INTEMA | 276,25 | 0,45 | 38.556.919,50 | 17:59 | |
| INVEO INVEO YATIRIM HOLDING | 7,40 | -0,80 | 28.415.152,87 | 17:59 | |
| INVES INVESTCO HOLDING | 525,00 | 1,45 | 70.566.059,00 | 17:59 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 73,55 | -0,27 | 786.290,60 | 17:55 | |
| ISBTR IS BANKASI (B) | 426.000,00 | 2,95 | 5.070.000,00 | 17:55 | |
| ISCTR IS BANKASI (C) | 14,31 | 1,56 | 7.763.110.564,94 | 17:59 | |
| ISDMR ISKENDERUN DEMIR CELIK | 43,94 | 2,90 | 330.868.164,48 | 17:59 | |
| ISFIN IS FIN.KIR. | 19,69 | -0,20 | 36.678.776,99 | 17:59 | |
| ISGSY IS GIRISIM | 124,30 | -3,12 | 206.042.405,60 | 17:59 | |
| ISGYO IS GMYO | 20,10 | -0,89 | 14.850.297,76 | 17:59 | |
| ISKPL ISIK PLASTIK | 15,90 | -1,30 | 465.824.815,84 | 17:59 | |
| ISKUR IS BANKASI (KUR.) | 2.499.997,50 | -6,59 | 2.499.997,50 | 17:55 | |
| ISMEN IS Y. MEN. DEG. | 41,18 | -1,29 | 332.938.347,16 | 17:59 | |
| ISSEN ISBIR SENTETIK DOKUMA | 7,75 | -0,90 | 7.347.901,57 | 17:59 | |
| ISYAT IS YAT. ORT. | 8,24 | -0,60 | 6.047.047,63 | 17:59 | |
| IZENR IZDEMIR ENERJI | 9,53 | 0,42 | 1.909.666.038,72 | 17:59 | |
| IZFAS IZMIR FIRCA | 51,50 | 0,78 | 150.634.381,35 | 17:59 | |
| IZINV IZ YATIRIM HOLDING | 66,45 | 0,00 | 22.520.736,40 | 17:59 | |
| IZMDC IZMIR DEMIR CELIK | 6,64 | 0,15 | 61.236.929,65 | 17:59 | |
| JANTS JANTSA JANT SANAYI | 17,21 | -0,41 | 33.248.775,05 | 17:59 | |
| KAPLM KAPLAMIN | 560,50 | 3,03 | 330.152.027,00 | 17:59 | |
| KAREL KAREL ELEKTRONIK | 9,19 | 2,11 | 81.125.937,13 | 17:59 | |
| KARSN KARSAN OTOMOTIV | 9,84 | -0,10 | 307.075.182,13 | 17:59 | |
| KARTN KARTONSAN | 65,65 | -3,31 | 34.502.628,50 | 17:59 | |
| KATMR KATMERCILER EKIPMAN | 2,71 | -0,73 | 237.625.359,00 | 17:59 | |
| KAYSE KAYSERI SEKER FABRIKASI | 4,52 | 0,00 | 57.163.886,49 | 17:59 | |
| KBORU KUZEY BORU | 23,04 | -0,78 | 792.296.178,08 | 17:59 | |
| KCAER KOCAER CELIK | 11,58 | 1,67 | 237.970.032,53 | 17:59 | |
| KCHOL KOC HOLDING | 199,70 | -0,84 | 4.416.634.160,70 | 17:59 | |
| KENT KENT GIDA | 411,50 | -1,61 | 1.775.379,50 | 17:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 4,60 | 4,07 | 2.617.794,46 | 17:55 | |
| KFEIN KAFEIN YAZILIM | 8,36 | 0,00 | 18.814.001,64 | 17:59 | |
| KGYO KORAY GMYO | 8,65 | 1,29 | 133.758.647,38 | 17:59 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,74 | -1,17 | 31.072.539,56 | 17:59 | |
| KLGYO KILER GMYO | 5,20 | -0,38 | 54.621.253,36 | 17:59 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 36,94 | -2,07 | 103.382.274,12 | 17:59 | |
| KLMSN KLIMASAN KLIMA | 32,30 | 5,97 | 78.027.499,16 | 17:59 | |
| KLNMA T. KALKINMA BANK. | 9,50 | -6,50 | 7.050.183,95 | 17:55 | |
| KLRHO KILER HOLDING | 103,10 | -2,46 | 515.024.006,80 | 17:59 | |
| KLSER KALESERAMIK | 26,08 | 0,08 | 18.989.197,70 | 17:59 | |
| KLSYN KOLEKSIYON MOBILYA | 10,06 | -0,40 | 34.306.756,23 | 17:59 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 61,20 | 0,91 | 80.761.906,40 | 17:59 | |
| KMPUR KIMTEKS POLIURETAN | 17,72 | 2,61 | 222.691.684,80 | 17:59 | |
| KNFRT KONFRUT TARIM | 11,14 | -1,68 | 20.383.214,08 | 17:59 | |
| KOCMT KOC METALURJI | 2,56 | 2,40 | 56.288.613,83 | 17:59 | |
| KONKA KONYA KAGIT | 15,86 | -2,70 | 49.978.633,95 | 17:59 | |
| KONTR KONTROLMATIK TEKNOLOJI | 8,80 | 10,00 | 710.585.540,92 | 17:59 | |
| KONYA KONYA CIMENTO | 3.842,50 | -1,79 | 29.297.295,00 | 17:59 | |
| KOPOL KOZA POLYESTER | 5,49 | -0,90 | 70.970.143,76 | 18:00 | |
| KORDS KORDSA TEKNIK TEKSTIL | 58,90 | 2,26 | 69.277.717,30 | 17:59 | |
| KOTON KOTON MAGAZACILIK | 14,93 | -0,40 | 35.287.941,90 | 17:59 | |
| KRDMA KARDEMIR (A) | 32,18 | 5,58 | 935.374.509,56 | 17:59 | |
| KRDMB KARDEMIR (B) | 71,35 | 4,54 | 791.506.558,85 | 17:59 | |
| KRDMD KARDEMIR (D) | 36,78 | 6,98 | 4.699.378.812,40 | 17:59 | |
| KRGYO KORFEZ GMYO | 2,75 | 0,00 | 23.029.881,14 | 17:59 | |
| KRONT KRON TEKNOLOJI | 20,20 | 0,80 | 41.751.184,67 | 17:59 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,60 | -1,94 | 12.974.491,75 | 17:59 | |
| KRSTL KRISTAL KOLA | 9,03 | -1,85 | 49.984.017,87 | 17:59 | |
| KRTEK KARSU TEKSTIL | 23,94 | -0,99 | 3.050.049,80 | 17:59 | |
| KRVGD KERVAN GIDA | 2,79 | -0,71 | 13.980.461,35 | 17:59 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.097,50 | -1,20 | 3.187.045,00 | 17:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 77,85 | -2,26 | 1.557.465.337,15 | 17:59 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 96,35 | 7,89 | 392.266.016,80 | 17:59 | |
| KUTPO KUTAHYA PORSELEN | 94,10 | 2,67 | 47.438.652,60 | 17:59 | |
| KUVVA KUVVA GIDA | 122,00 | -1,61 | 8.642.911,90 | 17:59 | |
| KUYAS KUYAS YATIRIM | 85,65 | 0,12 | 1.194.994.614,20 | 17:59 | |
| KZBGY KIZILBUK GYO | 3,24 | -1,52 | 115.285.490,30 | 17:59 | |
| KZGYO KUZUGRUP GMYO | 22,94 | -1,38 | 53.420.142,34 | 17:59 | |
| LIDER LDR TURIZM | 144,70 | 8,39 | 205.804.861,00 | 17:59 | |
| LIDFA LIDER FAKTORING | 3,49 | -3,32 | 59.009.332,07 | 17:59 | |
| LILAK LILA KAGIT | 39,20 | 0,10 | 274.067.245,72 | 17:59 | |
| LINK LINK BILGISAYAR | 5,17 | -0,39 | 116.918.848,45 | 17:59 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,21 | -0,59 | 16.328.110,16 | 17:59 | |
| LMKDC LIMAK DOGU ANADOLU | 31,10 | 0,06 | 166.344.280,80 | 17:59 | |
| LOGO LOGO YAZILIM | 135,50 | -0,95 | 97.390.639,10 | 17:59 | |
| LRSHO LORAS HOLDING | 3,71 | -0,27 | 92.480.496,88 | 17:59 | |
| LUKSK LUKS KADIFE | 96,25 | -2,18 | 11.831.449,70 | 17:59 | |
| LXGYO LUXERA GMYO | 17,00 | -8,50 | 1.836.308.164,07 | 18:00 | |
| LYDHO LYDIA HOLDING | 184,60 | -0,70 | 67.964.037,70 | 17:59 | |
| LYDYE LYDIA YESIL ENERJI | 15.970,00 | -1,47 | 19.463.255,00 | 17:59 | |
| MAALT MARMARIS ALTINYUNUS | 1.312,00 | 3,63 | 207.428.999,00 | 17:59 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 36,88 | -1,50 | 142.523.007,72 | 18:00 | |
| MAGEN MARGUN ENERJI | 61,55 | 4,68 | 813.439.589,95 | 17:59 | |
| MAKIM MAKIM MAKINE | 16,75 | -0,24 | 23.609.097,82 | 17:59 | |
| MAKTK MAKINA TAKIM | 12,89 | -0,23 | 26.041.234,12 | 17:59 | |
| MANAS MANAS ENERJI YONETIMI | 21,86 | -4,12 | 288.203.216,28 | 17:59 | |
| MARBL TUREKS TURUNC MADENCILIK | 12,48 | -0,40 | 18.045.546,19 | 17:59 | |
| MARKA MARKA YATIRIM HOLDING | 61,80 | 2,15 | 853.968.144,05 | 17:59 | |
| MARMR MARMARA HOLDING | 2,85 | -1,04 | 779.331.349,98 | 17:59 | |
| MARTI MARTI OTEL | 2,05 | -0,97 | 801.353.312,88 | 17:59 | |
| MAVI MAVI GIYIM | 42,80 | 0,09 | 276.614.397,26 | 17:59 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 173,30 | -6,43 | 3.675.075.246,60 | 17:59 | |
| MEDTR MEDITERA TIBBI MALZEME | 28,58 | 0,35 | 8.046.487,22 | 17:59 | |
| MEGAP MEGA POLIETILEN | 2,50 | -1,57 | 1.838.331,61 | 17:55 | |
| MEGMT MEGA METAL | 80,45 | 1,39 | 1.310.005.423,90 | 17:59 | |
| MEKAG MEKA GLOBAL MAKINE | 6,56 | -9,89 | 496.194.260,95 | 17:59 | |
| MEPET METRO PETROL VE TESISLERI | 23,46 | -2,82 | 10.428.823,18 | 17:59 | |
| MERCN MERCAN KIMYA | 16,65 | 0,48 | 77.507.863,74 | 17:59 | |
| MERIT MERIT TURIZM | 16,03 | -1,54 | 43.853.676,17 | 17:59 | |
| MERKO MERKO GIDA | 15,52 | -2,82 | 151.158.489,86 | 17:59 | |
| METRO METRO HOLDING | 5,95 | 0,00 | 56.424.202,32 | 17:59 | |
| MEYSU MEYSU GIDA | 15,70 | -7,10 | 4.658.812.170,81 | 17:59 | |
| MGROS MIGROS TICARET | 639,50 | 1,91 | 1.657.912.144,00 | 17:59 | |
| MHRGY MHR GMYO | 3,41 | 0,29 | 12.243.703,81 | 17:59 | |
| MIATK MIA TEKNOLOJI | 42,88 | 0,28 | 734.572.364,96 | 17:59 | |
| MMCAS MMC SAN. VE TIC. YAT. | 83,00 | -4,05 | 2.855.053,35 | 17:55 | |
| MNDRS MENDERES TEKSTIL | 12,38 | 0,16 | 97.467.614,45 | 17:59 | |
| MNDTR MONDI TURKEY | 5,75 | -0,52 | 12.249.828,01 | 17:59 | |
| MOBTL MOBILTEL ILETISIM | 13,58 | 3,98 | 141.617.125,31 | 17:59 | |
| MOGAN MOGAN ENERJI | 16,15 | 6,46 | 1.049.625.978,92 | 17:59 | |
| MOPAS MOPAS MARKETCILIK | 41,68 | -0,76 | 270.206.382,72 | 17:59 | |
| MPARK MLP SAGLIK | 438,75 | 0,63 | 220.906.761,50 | 17:59 | |
| MRGYO MARTI GMYO | 1,59 | 3,92 | 366.155.724,22 | 17:59 | |
| MRSHL MARSHALL | 1.419,00 | -2,07 | 27.464.379,00 | 17:59 | |
| MSGYO MISTRAL GMYO | 7,96 | -4,90 | 42.187.393,10 | 17:59 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 21,28 | -1,12 | 13.508.528,56 | 17:59 | |
| MTRYO METRO YAT. ORT. | 9,24 | -0,32 | 2.275.362,56 | 17:59 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,15 | -0,81 | 1.514.390,02 | 17:58 | |
| NATEN NATUREL ENERJI | 7,39 | 0,54 | 41.570.529,82 | 17:59 | |
| NETAS NETAS TELEKOM. | 60,85 | -0,65 | 24.145.331,80 | 17:59 | |
| NETCD NETCAD YAZILIM | 140,30 | -1,54 | 893.489.251,90 | 17:59 | |
| NIBAS NIGBAS NIGDE BETON | 7,21 | -3,87 | 409.985.969,76 | 17:59 | |
| NTGAZ NATURELGAZ | 11,99 | -0,42 | 54.131.133,16 | 17:59 | |
| NTHOL NET HOLDING | 39,88 | -2,64 | 107.330.640,30 | 17:59 | |
| NUGYO NUROL GMYO | 9,10 | -0,11 | 11.653.269,93 | 17:59 | |
| NUHCM NUH CIMENTO | 246,70 | -0,36 | 40.120.853,80 | 17:59 | |
| OBAMS OBA MAKARNACILIK | 8,42 | 2,56 | 456.765.314,13 | 17:59 | |
| OBASE OBASE BILGISAYAR | 37,64 | 9,23 | 54.071.992,34 | 17:59 | |
| ODAS ODAS ELEKTRIK | 6,76 | 3,36 | 883.747.023,63 | 17:59 | |
| ODINE ODINE TEKNOLOJI | 856,00 | -2,39 | 827.965.930,50 | 17:59 | |
| OFSYM OFIS YEM GIDA | 60,75 | 0,83 | 27.638.016,40 | 17:59 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 270,50 | 2,66 | 228.366.435,25 | 18:00 | |
| ONRYT ONUR TEKNOLOJI | 58,45 | 1,92 | 41.144.924,80 | 17:59 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,37 | 0,90 | 6.689.133,27 | 17:59 | |
| ORGE ORGE ENERJI ELEKTRIK | 77,95 | 1,56 | 84.742.546,75 | 17:59 | |
| ORMA ORMA ORMAN MAHSULLERI | 151,00 | -1,18 | 731.547,00 | 17:55 | |
| OSMEN OSMANLI MENKUL | 7,35 | 0,68 | 35.385.941,56 | 17:59 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,71 | -2,17 | 28.615.802,02 | 17:59 | |
| OTKAR OTOKAR | 389,75 | 0,32 | 178.888.340,50 | 17:59 | |
| OTTO OTTO HOLDING | 315,00 | -0,40 | 87.408.883,00 | 17:59 | |
| OYAKC OYAK CIMENTO | 25,16 | 0,00 | 268.473.790,36 | 17:59 | |
| OYAYO OYAK YAT. ORT. | 56,70 | 3,66 | 9.167.785,35 | 17:59 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,61 | 0,26 | 6.292.713,86 | 17:59 | |
| OYYAT OYAK YATIRIM MENKUL | 55,15 | -1,69 | 17.788.773,60 | 17:59 | |
| OZATD OZATA DENIZCILIK | 229,60 | 3,14 | 101.283.552,10 | 17:59 | |
| OZGYO OZDERICI GMYO | 1,97 | -1,50 | 10.962.719,71 | 17:59 | |
| OZKGY OZAK GMYO | 12,71 | 0,24 | 84.584.358,13 | 17:59 | |
| OZRDN OZERDEN AMBALAJ | 35,04 | 4,85 | 16.778.815,62 | 17:59 | |
| OZSUB OZSU BALIK | 23,74 | -0,59 | 42.498.309,38 | 17:59 | |
| OZYSR OZYASAR TEL | 44,60 | -1,11 | 17.205.342,08 | 17:59 | |
| PAGYO PANORA GMYO | 125,20 | -2,19 | 29.244.375,50 | 17:59 | |
| PAHOL PASIFIK HOLDING | 1,56 | 1,30 | 946.130.140,32 | 18:00 | |
| PAMEL PAMEL ELEKTRIK | 82,95 | -0,48 | 6.965.351,05 | 17:59 | |
| PAPIL PAPILON SAVUNMA | 15,59 | -0,89 | 165.385.445,64 | 17:59 | |
| PARSN PARSAN | 81,95 | -0,49 | 24.102.673,40 | 17:59 | |
| PASEU PASIFIK EURASIA LOJISTIK | 119,20 | 5,21 | 765.495.301,00 | 17:59 | |
| PATEK PASIFIK TEKNOLOJI | 18,23 | 1,62 | 513.281.289,10 | 17:59 | |
| PCILT PC ILETISIM MEDYA | 27,38 | -3,05 | 38.418.200,64 | 17:59 | |
| PEKGY PEKER GMYO | 13,98 | 1,82 | 2.558.207.778,12 | 17:59 | |
| PENGD PENGUEN GIDA | 10,18 | -3,69 | 155.902.868,08 | 17:59 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,16 | 0,00 | 23.680.492,68 | 17:59 | |
| PETKM PETKIM | 21,36 | 2,69 | 2.907.259.772,10 | 17:59 | |
| PETUN PINAR ET VE UN | 12,21 | -0,16 | 32.951.877,93 | 17:59 | |
| PGSUS PEGASUS | 185,30 | -0,38 | 3.053.968.358,00 | 17:59 | |
| PINSU PINAR SU | 11,80 | -0,59 | 84.797.117,76 | 17:59 | |
| PKART PLASTIKKART | 78,55 | -1,26 | 26.451.724,90 | 17:59 | |
| PKENT PETROKENT TURIZM | 157,20 | 0,13 | 45.475.634,50 | 17:59 | |
| PLTUR PLATFORM TURIZM | 23,72 | -0,67 | 54.092.183,94 | 17:59 | |
| PNLSN PANELSAN CATI CEPHE | 44,04 | -2,00 | 60.435.929,54 | 17:59 | |
| PNSUT PINAR SUT | 12,89 | -2,50 | 93.308.651,04 | 17:59 | |
| POLHO POLISAN HOLDING | 21,26 | -2,39 | 128.712.629,14 | 17:59 | |
| POLTK POLITEKNIK METAL | 5.035,00 | -0,59 | 44.279.367,50 | 17:59 | |
| PRDGS PARDUS GIRISIM | 6,94 | 0,29 | 48.960.301,27 | 17:59 | |
| PRKAB TURK PRYSMIAN KABLO | 39,98 | 1,94 | 125.133.433,34 | 17:59 | |
| PRKME PARK ELEK.MADENCILIK | 18,78 | 0,86 | 29.690.791,08 | 17:59 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 13,97 | 1,97 | 10.426.158,42 | 17:59 | |
| PSDTC PERGAMON DIS TICARET | 125,00 | 0,24 | 6.103.553,60 | 17:57 | |
| PSGYO PASIFIK GMYO | 2,42 | 0,00 | 245.611.605,90 | 17:59 | |
| QNBFK QNB FINANSAL KIRALAMA | 42,60 | -5,54 | 5.294.279,30 | 17:55 | |
| QNBFKR QNB FINANSAL KIR. - RHKP | 10,99 | -22,66 | 4.557.388,56 | 17:59 | |
| QNBTR QNB BANK | 269,00 | -3,76 | 13.331.630,00 | 17:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 3,57 | 3,18 | 1.049.872.208,20 | 17:59 | |
| RALYH RAL YATIRIM HOLDING | 240,20 | 3,49 | 1.388.526.343,25 | 17:59 | |
| RAYSG RAY SIGORTA | 191,50 | -0,88 | 24.958.176,50 | 17:59 | |
| REEDR REEDER TEKNOLOJI | 7,55 | 1,48 | 744.210.880,23 | 17:59 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 171,80 | 0,47 | 113.828.233,10 | 17:59 | |
| RNPOL RAINBOW POLIKARBONAT | 3,05 | 6,64 | 48.809.861,41 | 17:59 | |
| RODRG RODRIGO TEKSTIL | 20,16 | 1,15 | 6.987.098,48 | 17:59 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,53 | -0,28 | 57.978.750,99 | 17:59 | |
| RUBNS RUBENIS TEKSTIL | 38,56 | -9,99 | 552.433.095,90 | 17:59 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,79 | -0,25 | 110.214.377,63 | 17:59 | |
| RYGYO REYSAS GMYO | 33,98 | 5,92 | 141.540.029,94 | 17:59 | |
| RYSAS REYSAS LOJISTIK | 21,98 | 1,85 | 231.083.636,28 | 17:59 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,06 | 0,62 | 137.455.113,40 | 17:59 | |
| SAHOL SABANCI HOLDING | 97,55 | 1,25 | 3.355.678.565,45 | 17:59 | |
| SAMAT SARAY MATBAACILIK | 5,45 | -1,98 | 3.110.046,32 | 17:59 | |
| SANEL SANEL MUHENDISLIK | 33,72 | -0,59 | 11.168.506,54 | 17:59 | |
| SANFM SANIFOAM ENDUSTRI | 8,71 | 8,74 | 507.021.894,64 | 17:59 | |
| SANKO SANKO PAZARLAMA | 20,24 | -0,39 | 10.391.928,78 | 17:59 | |
| SARKY SARKUYSAN | 27,98 | 1,60 | 475.793.078,68 | 17:59 | |
| SASA SASA POLYESTER | 2,44 | -1,61 | 4.578.136.628,89 | 18:00 | |
| SAYAS SAY YENILENEBILIR ENERJI | 41,02 | -0,10 | 25.834.659,38 | 17:59 | |
| SDTTR SDT UZAY VE SAVUNMA | 214,30 | 0,33 | 410.604.671,60 | 17:59 | |
| SEGMN SEGMEN KARDESLER GIDA | 59,10 | -6,41 | 355.710.611,05 | 17:59 | |
| SEGYO SEKER GMYO | 4,79 | 3,68 | 108.947.033,03 | 17:59 | |
| SEKFK SEKER FIN. KIR. | 11,08 | -2,21 | 8.695.301,03 | 17:59 | |
| SEKUR SEKURO PLASTIK | 8,14 | 5,03 | 21.940.825,93 | 17:59 | |
| SELEC SELCUK ECZA DEPOSU | 85,45 | 0,12 | 51.927.336,40 | 17:59 | |
| SELVA SELVA GIDA | 2,28 | 0,00 | 163.831.840,45 | 18:00 | |
| SERNT SERANIT GRANIT SERAMIK | 9,27 | 0,87 | 72.541.897,79 | 17:59 | |
| SEYKM SEYITLER KIMYA | 4,30 | -1,15 | 11.993.299,12 | 17:59 | |
| SILVR SILVERLINE ENDUSTRI | 2,52 | 2,86 | 8.496.262,87 | 17:59 | |
| SISE SISE CAM | 46,32 | -0,81 | 1.949.115.786,36 | 17:59 | |
| SKBNK SEKERBANK | 11,91 | -1,41 | 567.546.742,31 | 17:59 | |
| SKTAS SOKTAS | 3,08 | -0,65 | 32.188.333,84 | 17:59 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 272,75 | 0,18 | 11.874.174,25 | 17:59 | |
| SKYMD SEKER YATIRIM | 12,36 | -0,96 | 116.976.909,15 | 17:59 | |
| SMART SMARTIKS YAZILIM | 32,46 | -5,20 | 176.814.662,26 | 17:59 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,18 | 4,51 | 283.224.517,30 | 17:59 | |
| SMRVA SUMER VARLIK YONETIM | 68,20 | 10,00 | 617.666.357,00 | 17:59 | |
| SNGYO SINPAS GMYO | 3,59 | -1,10 | 91.009.171,75 | 17:59 | |
| SNICA SANICA ISI SANAYI | 3,91 | -0,26 | 22.525.624,47 | 17:59 | |
| SNPAM SONMEZ PAMUKLU | 20,74 | -1,52 | 607.210,02 | 17:55 | |
| SODSN SODAS SODYUM SANAYII | 9,67 | 0,42 | 509.811,08 | 17:55 | |
| SOKE SOKE DEGIRMENCILIK | 15,49 | -1,02 | 54.773.345,66 | 17:59 | |
| SOKM SOK MARKETLER TICARET | 54,35 | 2,35 | 210.568.681,45 | 18:00 | |
| SONME SONMEZ FILAMENT | 139,80 | -0,85 | 3.448.785,30 | 17:58 | |
| SRVGY SERVET GMYO | 3,12 | -0,64 | 90.353.835,03 | 17:59 | |
| SUMAS SUMAS SUNI TAHTA | 253,00 | -2,69 | 622.255,50 | 17:55 | |
| SUNTK SUN TEKSTIL | 34,10 | 0,53 | 21.780.444,78 | 17:59 | |
| SURGY SUR TATIL EVLERI GMYO | 55,55 | -0,27 | 220.981.481,30 | 17:59 | |
| SUWEN SUWEN TEKSTIL | 9,08 | 0,55 | 21.400.306,44 | 17:59 | |
| SVGYO SAVUR GMYO | 16,89 | 9,96 | 562.307.630,51 | 17:59 | |
| TABGD TAB GIDA | 250,75 | 3,53 | 207.969.733,85 | 17:59 | |
| TARKM TARKIM BITKI KORUMA | 383,50 | 0,13 | 56.107.353,25 | 17:59 | |
| TATEN TATLIPINAR ENERJI URETIM | 13,25 | -0,08 | 293.881.267,12 | 17:59 | |
| TATGD TAT GIDA | 16,41 | -1,97 | 43.427.241,79 | 17:59 | |
| TAVHL TAV HAVALIMANLARI | 339,00 | -1,45 | 822.813.667,25 | 17:59 | |
| TBORG T.TUBORG | 145,70 | -0,27 | 18.792.348,40 | 17:59 | |
| TCELL TURKCELL | 114,10 | 2,61 | 1.936.841.114,50 | 17:59 | |
| TCKRC KIRAC GALVANIZ | 91,45 | -2,45 | 142.867.838,75 | 17:59 | |
| TDGYO TREND GMYO | 16,12 | -2,66 | 16.409.431,69 | 17:59 | |
| TEHOL TERA YATIRIM TEK. HOL. | 21,86 | 2,73 | 7.620.402.042,96 | 18:00 | |
| TEKTU TEK-ART TURIZM | 10,25 | 3,74 | 249.235.545,43 | 17:59 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 368,25 | 4,03 | 3.039.860.547,50 | 17:59 | |
| TEZOL EUROPAP TEZOL KAGIT | 16,68 | 1,65 | 69.031.148,90 | 17:59 | |
| TGSAS TGS DIS TICARET | 161,50 | -0,92 | 40.653.706,20 | 17:59 | |
| THYAO TURK HAVA YOLLARI | 318,00 | 0,32 | 13.410.303.473,50 | 17:59 | |
| TKFEN TEKFEN HOLDING | 108,30 | 9,95 | 1.925.102.524,95 | 17:59 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 22,14 | -0,90 | 72.230.356,30 | 17:59 | |
| TLMAN TRABZON LIMAN | 89,80 | -0,39 | 19.003.394,15 | 17:59 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 550,00 | 3,29 | 84.992.587,50 | 17:59 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 107,40 | -2,10 | 685.383.203,20 | 17:59 | |
| TNZTP TAPDI TINAZTEPE | 22,60 | 0,36 | 139.055.663,60 | 17:59 | |
| TOASO TOFAS OTO. FAB. | 277,25 | 2,21 | 870.555.591,25 | 17:59 | |
| TRALT TURK ALTIN ISLETMELERI | 43,70 | 0,60 | 4.158.838.144,32 | 18:00 | |
| TRCAS TURCAS HOLDING | 44,44 | 0,14 | 56.047.968,16 | 17:59 | |
| TRENJ TR DOGAL ENERJI | 94,65 | 1,50 | 157.030.568,40 | 17:59 | |
| TRGYO TORUNLAR GMYO | 89,10 | 0,45 | 38.427.633,30 | 17:59 | |
| TRHOL TERA FINANSAL YAT. HOL. | 1.117,00 | 8,45 | 395.943.083,00 | 17:59 | |
| TRILC TURK ILAC SERUM | 15,69 | 0,32 | 41.288.869,99 | 17:59 | |
| TRMET TR ANADOLU METAL MADENCILIK | 129,80 | -0,38 | 573.550.837,10 | 17:59 | |
| TSGYO TSKB GMYO | 6,59 | -0,45 | 11.380.904,87 | 17:59 | |
| TSKB T.S.K.B. | 12,01 | 0,00 | 187.161.048,20 | 17:59 | |
| TSPOR TRABZONSPOR SPORTIF | 0,98 | 1,03 | 272.827.762,36 | 17:59 | |
| TTKOM TURK TELEKOM | 61,60 | 0,98 | 820.796.377,75 | 17:59 | |
| TTRAK TURK TRAKTOR | 461,50 | 0,98 | 97.804.016,75 | 17:59 | |
| TUCLK TUGCELIK | 4,10 | -0,73 | 49.552.952,58 | 17:59 | |
| TUKAS TUKAS | 2,38 | -1,24 | 309.886.925,31 | 17:59 | |
| TUPRS TUPRAS | 255,00 | 1,59 | 11.920.794.964,50 | 17:59 | |
| TUREX TUREKS TURIZM TASIMACILIK | 7,91 | -1,49 | 186.820.036,83 | 17:59 | |
| TURGG TURKER PROJE GAYRIMENKUL | 30,04 | -0,66 | 9.822.025,30 | 17:59 | |
| TURSG TURKIYE SIGORTA | 13,29 | 3,02 | 333.586.173,46 | 17:59 | |
| UCAYM UCAY MUHENDISLIK | 28,16 | 2,33 | 415.840.694,04 | 17:59 | |
| UFUK UFUK YATIRIM | 1.638,00 | -0,55 | 113.760.079,00 | 17:59 | |
| ULAS ULASLAR TURIZM YAT. | 32,64 | 2,00 | 39.217.382,14 | 17:59 | |
| ULKER ULKER BISKUVI | 117,60 | 0,51 | 570.153.357,70 | 17:59 | |
| ULUFA ULUSAL FAKTORING | 4,45 | 0,00 | 56.591.748,36 | 17:59 | |
| ULUSE ULUSOY ELEKTRIK | 179,90 | 7,92 | 92.829.427,70 | 17:59 | |
| ULUUN ULUSOY UN SANAYI | 8,02 | 0,25 | 74.057.301,21 | 17:59 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,23 | -1,64 | 23.355.772,72 | 17:59 | |
| USAK USAK SERAMIK | 1,68 | -1,75 | 199.643.877,93 | 17:59 | |
| VAKBN VAKIFLAR BANKASI | 33,72 | -0,06 | 1.067.312.624,42 | 17:59 | |
| VAKFA VAKIF FAKTORING | 13,59 | -1,95 | 255.911.447,86 | 17:59 | |
| VAKFN VAKIF FIN. KIR. | 1,82 | 0,00 | 118.661.238,60 | 18:00 | |
| VAKKO VAKKO TEKSTIL | 91,45 | -0,60 | 70.682.374,60 | 17:59 | |
| VANGD VANET GIDA | 73,50 | 2,01 | 23.324.654,80 | 17:59 | |
| VBTYZ VBT YAZILIM | 20,68 | -2,36 | 36.336.282,78 | 17:59 | |
| VERTU VERUSATURK GIRISIM | 40,00 | -0,74 | 18.903.808,58 | 17:59 | |
| VERUS VERUSA HOLDING | 495,25 | 0,05 | 38.308.323,75 | 17:58 | |
| VESBE VESTEL BEYAZ ESYA | 7,01 | -0,85 | 52.055.173,63 | 17:59 | |
| VESTL VESTEL | 27,52 | -2,96 | 326.469.821,18 | 17:59 | |
| VKFYO VAKIF YAT. ORT. | 32,98 | -0,06 | 10.100.011,54 | 17:59 | |
| VKGYO VAKIF GMYO | 2,77 | 1,47 | 62.086.290,77 | 17:59 | |
| VKING VIKING KAGIT | 25,96 | -0,15 | 23.648.372,86 | 17:59 | |
| VRGYO VERA KONSEPT GMYO | 2,47 | 9,78 | 95.532.959,01 | 17:59 | |
| VSNMD VISNE MADENCILIK | 80,55 | 0,62 | 95.616.449,50 | 17:59 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 15,06 | -2,84 | 56.571.481,60 | 17:59 | |
| YATAS YATAS | 41,84 | -2,79 | 27.634.035,34 | 17:58 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 23,20 | 3,48 | 83.565.318,10 | 17:59 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,42 | 0,00 | 1.476.547,20 | 17:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 51,00 | 0,59 | 326.139.779,80 | 17:59 | |
| YESIL YESIL YATIRIM HOLDING | 1,51 | -1,31 | 33.488.777,19 | 17:59 | |
| YGGYO YENI GIMAT GMYO | 220,60 | 4,06 | 162.052.418,20 | 17:59 | |
| YIGIT YIGIT AKU | 23,86 | -9,96 | 2.494.338.807,40 | 17:59 | |
| YIGITNSE YIGIT AKU | 0,00 | 0,00 | 404.923.750,00 | 03:00 | |
| YKBNK YAPI VE KREDI BANK. | 37,60 | 0,16 | 4.641.571.441,62 | 17:59 | |
| YKSLN YUKSELEN CELIK | 3,15 | -0,32 | 26.433.247,74 | 17:59 | |
| YONGA YONGA MOBILYA | 54,00 | 0,00 | 803.196,00 | 17:55 | |
| YUNSA YUNSA | 8,33 | -1,30 | 39.192.927,66 | 17:59 | |
| YYAPI YESIL YAPI | 1,00 | -3,85 | 6.477.500,51 | 17:55 | |
| YYLGD YAYLA GIDA | 10,94 | -0,73 | 80.491.752,68 | 17:59 | |
| ZEDUR ZEDUR ENERJI | 8,89 | 2,42 | 30.030.184,67 | 17:59 | |
| ZERGY ZERAY GMYO | 26,14 | 9,83 | 978.678.449,78 | 17:59 | |
| ZGYO Z GMYO | 29,06 | 4,01 | 589.225.162,72 | 17:59 | |
| ZOREN ZORLU ENERJI | 2,84 | -1,39 | 152.777.358,09 | 17:59 | |
| ZRGYO ZIRAAT GMYO | 21,34 | -1,30 | 18.661.324,58 | 17:59 |
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
