Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,27 | -3,25 | 181.937.590,75 | 17:00 | |
| A1YEN A1 YENILENEBILIR ENERJI | 33,76 | 1,50 | 93.377.609,88 | 17:00 | |
| AAGYO AGAOGLU GMYO | 23,94 | -6,19 | 8.182.235.038,54 | 17:00 | |
| ACSEL ACIPAYAM SELULOZ | 114,00 | 0,44 | 22.326.825,10 | 17:00 | |
| ADEL ADEL KALEMCILIK | 43,34 | -5,66 | 242.172.407,38 | 17:00 | |
| ADESE ADESE GAYRIMENKUL | 0,98 | -2,97 | 183.768.388,77 | 17:00 | |
| ADGYO ADRA GMYO | 61,60 | 1,82 | 91.814.439,50 | 17:00 | |
| AEFES ANADOLU EFES | 18,47 | -4,30 | 1.006.844.714,05 | 17:00 | |
| AFYON AFYON CIMENTO | 13,96 | -0,92 | 40.177.662,88 | 17:00 | |
| AGESA AGESA HAYAT EMEKLILIK | 236,40 | -0,67 | 103.767.133,90 | 17:00 | |
| AGHOL ANADOLU GRUBU HOLDING | 30,22 | -2,01 | 240.077.901,10 | 17:00 | |
| AGROT AGROTECH TEKNOLOJI | 3,06 | -2,24 | 75.575.225,56 | 16:59 | |
| AGYO ATAKULE GMYO | 8,36 | -2,68 | 5.419.646,64 | 17:00 | |
| AHGAZ AHLATCI DOGALGAZ | 23,26 | -0,77 | 109.786.244,42 | 16:59 | |
| AHSGY AHES GMYO | 17,73 | -2,58 | 31.621.459,34 | 17:00 | |
| AKBNK AKBANK | 77,10 | -1,66 | 7.625.690.081,10 | 17:00 | |
| AKCNS AKCANSA | 197,60 | 1,33 | 150.815.401,90 | 16:59 | |
| AKENR AKENERJI | 9,83 | -1,50 | 37.393.743,58 | 17:00 | |
| AKFGY AKFEN GMYO | 2,75 | -1,43 | 46.642.682,48 | 17:00 | |
| AKFIS AKFEN INSAAT | 45,82 | 2,74 | 323.027.048,32 | 17:00 | |
| AKFYE AKFEN YEN. ENERJI | 22,10 | -2,21 | 153.966.231,20 | 17:00 | |
| AKGRT AKSIGORTA | 7,42 | -1,20 | 62.702.385,22 | 17:00 | |
| AKHAN AKHAN UN | 29,26 | 4,50 | 806.687.603,56 | 17:00 | |
| AKMGY AKMERKEZ GMYO | 331,25 | 6,68 | 81.892.266,25 | 17:00 | |
| AKSA AKSA | 10,20 | -0,97 | 220.185.462,24 | 17:00 | |
| AKSEN AKSA ENERJI | 82,45 | 1,41 | 425.983.624,85 | 16:59 | |
| AKSGY AKIS GMYO | 9,23 | -1,60 | 36.601.306,64 | 17:00 | |
| AKSUE AKSU ENERJI | 33,12 | 3,18 | 59.762.024,26 | 17:00 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,62 | -1,87 | 7.150.620,17 | 16:59 | |
| ALARK ALARKO HOLDING | 93,20 | -0,80 | 415.288.819,60 | 17:00 | |
| ALBRK ALBARAKA TURK | 8,93 | -0,22 | 139.465.488,46 | 16:59 | |
| ALCAR ALARKO CARRIER | 747,00 | -1,32 | 33.635.648,50 | 16:58 | |
| ALCTL ALCATEL LUCENT TELETAS | 144,30 | 1,26 | 55.192.381,60 | 17:00 | |
| ALFAS ALFA SOLAR ENERJI | 38,10 | -2,16 | 46.572.571,94 | 17:00 | |
| ALGYO ALARKO GMYO | 5,02 | 0,00 | 138.998.183,66 | 17:00 | |
| ALKA ALKIM KAGIT | 11,48 | -2,21 | 47.660.246,46 | 17:00 | |
| ALKIM ALKIM KIMYA | 19,03 | 2,48 | 61.777.686,11 | 17:00 | |
| ALKLC ALTINKILIC GIDA VE SUT | 410,00 | 0,68 | 582.031.487,25 | 17:00 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 80,66 | -1,47 | 764.358.952,96 | 17:00 | |
| ALTNY ALTINAY SAVUNMA | 16,06 | 5,52 | 1.038.537.339,43 | 17:00 | |
| ALVES ALVES KABLO | 3,89 | 3,73 | 551.724.912,88 | 17:00 | |
| ANELE ANEL ELEKTRIK | 23,80 | 9,98 | 14.188.274,80 | 16:46 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 10,71 | -1,11 | 13.202.444,37 | 17:00 | |
| ANHYT ANADOLU HAYAT EMEK. | 110,70 | -1,16 | 110.220.726,40 | 17:00 | |
| ANSGR ANADOLU SIGORTA | 27,10 | 0,37 | 150.266.515,96 | 17:00 | |
| ARASE DOGU ARAS ENERJI | 101,30 | -0,88 | 90.462.456,00 | 16:59 | |
| ARCLK ARCELIK | 120,40 | 2,64 | 435.368.228,60 | 17:00 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 43,24 | 3,74 | 175.858.177,48 | 17:00 | |
| ARENA ARENA BILGISAYAR | 25,16 | -2,33 | 17.442.095,00 | 16:59 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 30,04 | 8,37 | 434.382.776,54 | 17:00 | |
| ARMGD ARMADA GIDA | 148,90 | 0,88 | 277.010.613,00 | 17:00 | |
| ARSAN ARSAN HOLDING | 3,61 | -1,63 | 56.360.060,72 | 17:00 | |
| ARTMS ARTEMIS HALI | 43,68 | 0,14 | 91.442.619,58 | 16:59 | |
| ARZUM ARZUM EV ALETLERI | 3,28 | -2,96 | 97.413.802,72 | 17:00 | |
| ASELS ASELSAN | 425,75 | 6,84 | 26.186.679.034,25 | 17:00 | |
| ASGYO ASCE GMYO | 10,72 | -2,10 | 26.974.693,20 | 16:59 | |
| ASTOR ASTOR ENERJI | 199,70 | -3,29 | 3.990.177.623,90 | 17:00 | |
| ASUZU ANADOLU ISUZU | 70,35 | 1,81 | 85.974.163,95 | 17:00 | |
| ATAGY ATA GMYO | 12,16 | -0,82 | 2.135.501,90 | 16:55 | |
| ATAKP ATAKEY PATATES | 52,30 | -2,06 | 10.119.500,05 | 16:59 | |
| ATATP ATP YAZILIM | 141,40 | -2,55 | 88.760.181,20 | 16:59 | |
| ATATR ATA TURIZM | 13,94 | -5,43 | 1.490.686.917,51 | 17:00 | |
| ATEKS AKIN TEKSTIL | 93,95 | -3,14 | 867.165,35 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 7,40 | -2,76 | 15.604.001,17 | 16:59 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 51,50 | -0,96 | 1.106.936,40 | 13:55 | |
| AVGYO AVRASYA GMYO | 12,16 | -1,22 | 11.185.875,79 | 16:59 | |
| AVHOL AVRUPA YATIRIM HOLDING | 36,48 | -0,82 | 19.122.146,36 | 17:00 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,25 | -2,75 | 46.291.342,12 | 16:59 | |
| AVPGY AVRUPAKENT GMYO | 54,60 | 2,06 | 65.842.734,25 | 16:59 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,88 | 4,14 | 15.655.205,58 | 17:00 | |
| AYCES ALTINYUNUS CESME | 1.156,00 | 0,52 | 313.858.751,00 | 17:00 | |
| AYDEM AYDEM ENERJI | 30,28 | -1,24 | 92.384.772,82 | 16:59 | |
| AYEN AYEN ENERJI | 36,30 | 1,28 | 130.868.822,44 | 17:00 | |
| AYES AYES CELIK HASIR VE CIT | 30,00 | -2,09 | 3.899.550,00 | 13:55 | |
| AYGAZ AYGAZ | 284,25 | 4,03 | 347.255.742,25 | 17:00 | |
| AZTEK AZTEK TEKNOLOJI | 3,96 | -2,94 | 21.214.175,89 | 17:00 | |
| BAGFS BAGFAS | 34,48 | 4,36 | 132.956.760,42 | 17:00 | |
| BAHKM BAHADIR KIMYA | 135,00 | -1,39 | 54.509.149,50 | 17:00 | |
| BAKAB BAK AMBALAJ | 47,04 | -2,81 | 66.437.130,09 | 17:00 | |
| BALAT BALATACILAR BALATACILIK | 92,50 | -2,63 | 1.625.233,80 | 13:55 | |
| BALSU BALSU GIDA | 14,46 | -2,63 | 94.287.487,44 | 17:00 | |
| BANVT BANVIT | 159,80 | -0,99 | 22.710.488,30 | 16:59 | |
| BARMA BAREM AMBALAJ | 55,60 | 1,46 | 63.165.734,10 | 17:00 | |
| BASCM BASTAS BASKENT CIMENTO | 13,50 | -2,46 | 1.339.686,00 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 51,25 | -1,63 | 16.977.284,05 | 17:00 | |
| BAYRK BAYRAK TABAN SANAYI | 4,63 | -1,07 | 55.928.155,29 | 16:59 | |
| BEGYO BATI EGE GMYO | 4,53 | 0,44 | 39.443.880,16 | 17:00 | |
| BERA BERA HOLDING | 17,24 | -1,88 | 131.583.979,52 | 16:59 | |
| BESLR BESLER GIDA | 13,46 | -2,18 | 39.171.161,15 | 16:59 | |
| BESTE BEST BRANDS ENERJI | 23,44 | -0,42 | 230.254.835,90 | 17:00 | |
| BEYAZ BEYAZ FILO | 29,60 | -1,60 | 16.086.096,32 | 16:59 | |
| BFREN BOSCH FREN SISTEMLERI | 137,90 | -2,13 | 21.077.826,10 | 17:00 | |
| BIENY BIEN YAPI URUNLERI | 24,66 | 0,65 | 45.960.095,36 | 16:59 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,07 | -2,35 | 40.757.508,05 | 16:59 | |
| BIGEN BIRLESIM GRUP ENERJI | 9,21 | 0,00 | 72.583.068,06 | 17:00 | |
| BIGTK BIG MEDYA TEKNOLOJI | 211,40 | -1,99 | 51.410.922,30 | 17:00 | |
| BIMAS BIM MAGAZALAR | 735,00 | -2,13 | 2.666.651.087,50 | 17:00 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 160,90 | -0,98 | 51.172.284,60 | 16:59 | |
| BINHO 1000 YATIRIMLAR HOL. | 9,10 | -1,19 | 412.053.412,95 | 17:00 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 18,41 | 1,43 | 243.380.355,49 | 17:00 | |
| BIZIM BIZIM MAGAZALARI | 26,98 | -0,44 | 5.940.471,30 | 16:59 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,50 | -0,66 | 89.148.424,76 | 17:00 | |
| BLCYT BILICI YATIRIM | 37,72 | -9,98 | 51.293.576,86 | 17:00 | |
| BLUME BLUME METAL KIMYA | 41,64 | -3,83 | 90.216.422,68 | 17:00 | |
| BMSCH BMS CELIK HASIR | 15,92 | -2,27 | 22.137.199,93 | 17:00 | |
| BMSTL BMS BIRLESIK METAL | 85,15 | -1,10 | 138.670.572,05 | 17:00 | |
| BNTAS BANTAS AMBALAJ | 6,69 | 1,21 | 45.214.962,38 | 17:00 | |
| BOBET BOGAZICI BETON SANAYI | 19,28 | -1,38 | 33.392.780,18 | 16:59 | |
| BORLS BORLEASE OTOMOTIV | 4,38 | 9,77 | 64.422.862,08 | 16:59 | |
| BORSK BOR SEKER | 7,19 | -0,96 | 77.740.610,39 | 16:59 | |
| BOSSA BOSSA | 6,38 | -1,85 | 10.631.783,95 | 16:59 | |
| BRISA BRISA | 84,60 | -1,51 | 6.595.551,55 | 16:58 | |
| BRKO BIRKO MENSUCAT | 14,00 | -3,51 | 8.287.040,40 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,59 | -2,28 | 10.148.781,76 | 17:00 | |
| BRKVY BIRIKIM VARLIK YONETIM | 89,40 | -2,67 | 36.826.634,40 | 17:00 | |
| BRLSM BIRLESIM MUHENDISLIK | 14,60 | -1,62 | 27.891.865,97 | 16:59 | |
| BRMEN BIRLIK MENSUCAT | 10,00 | -4,76 | 742.253,23 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 529,50 | -2,58 | 826.585.458,00 | 17:00 | |
| BRYAT BORUSAN YAT. PAZ. | 2.100,00 | -2,23 | 107.116.971,00 | 17:00 | |
| BSOKE BATISOKE CIMENTO | 35,26 | -0,68 | 115.099.846,60 | 17:00 | |
| BTCIM BATI CIMENTO | 6,64 | 0,91 | 410.843.191,27 | 16:58 | |
| BUCIM BURSA CIMENTO | 6,04 | -1,15 | 48.061.679,30 | 17:00 | |
| BULGS BULLS GSYO | 43,90 | -2,66 | 178.338.423,80 | 17:00 | |
| BURCE BURCELIK | 40,72 | -0,39 | 128.592.607,76 | 17:00 | |
| BURVA BURCELIK VANA | 803,50 | 2,49 | 29.094.854,00 | 17:00 | |
| BVSAN BULBULOGLU VINC | 110,60 | -2,56 | 71.816.253,00 | 17:00 | |
| BYDNR BAYDONER RESTORANLARI | 41,22 | 0,59 | 23.446.817,40 | 16:59 | |
| CANTE CAN2 TERMIK | 1,64 | -1,80 | 1.040.506.420,86 | 17:00 | |
| CASA CASA EMTIA PETROL | 93,85 | -0,05 | 1.808.864,90 | 13:55 | |
| CATES CATES ELEKTRIK | 43,96 | 1,06 | 66.924.531,58 | 16:58 | |
| CCOLA COCA COLA ICECEK | 72,75 | -1,02 | 258.548.328,35 | 17:00 | |
| CELHA CELIK HALAT | 9,40 | -1,67 | 6.354.695,32 | 16:59 | |
| CEMAS CEMAS DOKUM | 4,95 | -2,17 | 59.084.292,77 | 17:00 | |
| CEMTS CEMTAS | 10,92 | -0,27 | 31.310.940,58 | 17:00 | |
| CEMZY CEM ZEYTIN | 70,60 | -2,22 | 242.134.827,35 | 17:00 | |
| CEOEM CEO EVENT MEDYA | 24,42 | 2,52 | 86.140.052,56 | 17:00 | |
| CGCAM CAGDAS CAM | 36,66 | -3,27 | 192.709.645,56 | 17:00 | |
| CIMSA CIMSA | 53,30 | -0,09 | 290.254.826,85 | 17:00 | |
| CLEBI CELEBI | 1.849,00 | -1,65 | 104.263.272,00 | 17:00 | |
| CMBTN CIMBETON | 1.700,00 | -1,45 | 16.692.726,00 | 17:00 | |
| CMENT CIMENTAS | 323,50 | -0,61 | 741.140,00 | 13:55 | |
| CONSE CONSUS ENERJI | 3,39 | -2,31 | 36.841.676,51 | 17:00 | |
| COSMO COSMOS YAT. HOLDING | 206,20 | -2,27 | 8.521.369,70 | 17:00 | |
| CRDFA CREDITWEST FAKTORING | 30,26 | 4,27 | 92.360.990,32 | 17:00 | |
| CRFSA CARREFOURSA | 165,30 | 7,20 | 269.316.870,80 | 17:00 | |
| CUSAN CUHADAROGLU METAL | 26,02 | 0,70 | 27.811.946,36 | 16:59 | |
| CVKMD CVK MADEN | 36,32 | 0,61 | 1.112.818.727,36 | 17:00 | |
| CWENE CW ENERJI | 33,24 | 0,97 | 3.202.377.805,42 | 17:00 | |
| DAGI DAGI GIYIM | 6,09 | -1,62 | 60.913.500,43 | 16:59 | |
| DAPGM DAP GAYRIMENKUL | 11,64 | -0,09 | 270.109.648,13 | 17:00 | |
| DARDL DARDANEL | 2,03 | -0,49 | 43.658.734,96 | 17:00 | |
| DCTTR DCT TRADING DIS TICARET | 11,26 | 2,36 | 152.900.751,70 | 17:00 | |
| DENGE DENGE HOLDING | 2,40 | -1,64 | 24.061.827,86 | 16:56 | |
| DERHL DERLUKS YATIRIM HOLDING | 14,49 | -0,48 | 71.989.828,61 | 17:00 | |
| DERIM DERIMOD | 36,46 | -1,46 | 22.339.247,64 | 17:00 | |
| DESA DESA DERI | 13,27 | -0,45 | 15.508.300,11 | 17:00 | |
| DESPC DESPEC BILGISAYAR | 40,20 | -2,28 | 24.266.124,26 | 16:59 | |
| DEVA DEVA HOLDING | 65,15 | -1,88 | 26.745.809,30 | 17:00 | |
| DGATE DATAGATE BILGISAYAR | 69,80 | -0,14 | 9.545.932,40 | 17:00 | |
| DGGYO DOGUS GMYO | 28,02 | -1,27 | 1.818.313,04 | 16:59 | |
| DGNMO DOGANLAR MOBILYA | 6,08 | 9,95 | 283.220.023,43 | 16:59 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 26,00 | -3,92 | 1.832.506,00 | 13:55 | |
| DITAS DITAS DOGAN | 33,88 | -0,41 | 49.021.818,40 | 17:00 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,27 | -0,63 | 55.876.831,56 | 17:00 | |
| DMRGD DMR UNLU MAMULLER | 5,20 | -9,09 | 1.624.810.631,04 | 17:00 | |
| DMSAS DEMISAS DOKUM | 8,57 | -0,92 | 11.174.172,82 | 17:00 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,48 | 0,29 | 42.178.927,60 | 16:58 | |
| DOAS DOGUS OTOMOTIV | 191,60 | 1,32 | 436.232.248,10 | 17:00 | |
| DOCO DO-CO | 9.530,00 | -2,31 | 52.831.472,50 | 16:59 | |
| DOFER DOFER YAPI MALZEMELERI | 33,96 | -0,29 | 44.430.471,54 | 17:00 | |
| DOFRB DOF ROBOTIK | 103,40 | -5,40 | 794.696.867,80 | 17:00 | |
| DOGUB DOGUSAN | 123,90 | 9,94 | 190.842.270,60 | 16:54 | |
| DOHOL DOGAN HOLDING | 21,22 | 0,66 | 168.713.475,18 | 17:00 | |
| DOKTA DOKTAS DOKUMCULUK | 23,48 | -2,73 | 14.419.711,78 | 16:55 | |
| DSTKF DESTEK FINANS FAKTORING | 2.143,00 | 2,19 | 935.623.048,00 | 17:00 | |
| DUNYH DUNYA HOLDING | 107,90 | -4,26 | 80.824.499,90 | 17:00 | |
| DURDO DURAN DOGAN BASIM | 4,08 | 1,24 | 17.396.397,51 | 16:53 | |
| DURKN DURUKAN SEKERLEME | 19,37 | -1,07 | 57.449.659,10 | 17:00 | |
| DYOBY DYO BOYA | 13,75 | -0,72 | 71.526.135,59 | 16:59 | |
| DZGYO DENIZ GMYO | 7,91 | -2,10 | 16.178.645,32 | 16:59 | |
| EBEBK EBEBEK MAGAZACILIK | 66,50 | 2,31 | 78.344.249,15 | 17:00 | |
| ECILC ECZACIBASI ILAC | 109,20 | -1,09 | 172.307.038,20 | 17:00 | |
| ECOGR ECOGREEN ENERJI | 36,98 | 4,23 | 410.760.487,02 | 16:59 | |
| ECZYT ECZACIBASI YATIRIM | 369,00 | 0,14 | 135.857.639,25 | 17:00 | |
| EDATA E-DATA TEKNOLOJI | 20,00 | 0,00 | 33.486.704,60 | 17:00 | |
| EDIP EDIP GAYRIMENKUL | 35,60 | -2,14 | 16.211.349,80 | 16:59 | |
| EFOR EFOR YATIRIM | 5,59 | 4,68 | 1.187.797.841,57 | 17:00 | |
| EGEEN EGE ENDUSTRI | 5.647,50 | -1,57 | 73.947.395,00 | 17:00 | |
| EGEGY EGEYAPI AVRUPA GMYO | 33,24 | 3,23 | 108.385.598,46 | 17:00 | |
| EGEPO NASMED EGEPOL | 15,36 | 0,46 | 17.520.070,98 | 17:00 | |
| EGGUB EGE GUBRE | 121,70 | -1,62 | 110.921.209,50 | 17:00 | |
| EGPRO EGE PROFIL | 30,70 | -2,23 | 47.028.455,96 | 17:00 | |
| EGSER EGE SERAMIK | 2,86 | -0,35 | 8.523.983,25 | 16:56 | |
| EKGYO EMLAK KONUT GMYO | 21,08 | -2,14 | 1.283.710.133,96 | 17:00 | |
| EKIZ EKIZ KIMYA | 93,95 | -0,05 | 629.418,40 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 5,49 | -2,66 | 86.397.745,05 | 17:00 | |
| EKSUN EKSUN GIDA | 5,40 | -0,37 | 14.431.011,74 | 16:59 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 29,34 | -2,13 | 26.738.362,94 | 16:59 | |
| EMKEL EMEK ELEKTRIK | 21,14 | -1,67 | 189.080.214,88 | 17:00 | |
| EMNIS EMINIS AMBALAJ | 144,70 | -0,07 | 1.236.316,80 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 40,30 | -4,05 | 324.229.604,32 | 17:00 | |
| ENDAE ENDA ENERJI HOLDING | 16,03 | 2,36 | 99.173.657,06 | 16:59 | |
| ENERY ENERYA ENERJI | 8,75 | -2,13 | 129.915.278,22 | 17:00 | |
| ENJSA ENERJISA ENERJI | 118,70 | -0,67 | 538.488.821,70 | 17:00 | |
| ENKAI ENKA INSAAT | 99,60 | -2,54 | 924.959.952,10 | 17:00 | |
| ENPRA ENPARA BANK | 112,40 | -9,94 | 13.659.747,20 | 13:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 31,38 | -1,94 | 191.700.364,56 | 17:00 | |
| ENTRA IC ENTERRA YEN. ENERJI | 10,92 | -2,33 | 138.135.986,55 | 17:00 | |
| EPLAS EGEPLAST | 5,83 | -2,02 | 36.964.426,26 | 16:59 | |
| ERBOS ERBOSAN | 200,00 | -0,89 | 11.660.548,20 | 17:00 | |
| ERCB ERCIYAS CELIK BORU | 56,40 | 0,09 | 79.804.906,70 | 16:59 | |
| EREGL EREGLI DEMIR CELIK | 32,00 | 2,24 | 6.512.464.879,84 | 17:00 | |
| ERSU ERSU GIDA | 25,88 | -3,43 | 16.637.500,70 | 16:59 | |
| ESCAR ESCAR FILO | 48,24 | -0,54 | 451.631.211,92 | 17:00 | |
| ESCOM ESCORT TEKNOLOJI | 4,32 | -2,70 | 119.602.201,62 | 17:00 | |
| ESEN ESENBOGA ELEKTRIK | 4,17 | 4,25 | 630.983.620,45 | 17:00 | |
| ETILR ETILER GIDA | 3,92 | -1,01 | 13.932.713,33 | 17:00 | |
| ETYAT EURO TREND YAT. ORT. | 22,88 | -2,56 | 3.037.541,48 | 16:59 | |
| EUHOL EURO YATIRIM HOLDING | 13,00 | -3,63 | 6.631.716,00 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 21,08 | -4,18 | 5.555.556,78 | 17:00 | |
| EUPWR EUROPOWER ENERJI | 43,64 | -1,62 | 338.016.646,72 | 17:00 | |
| EUREN EUROPEN ENDUSTRI | 5,03 | 1,21 | 573.445.707,98 | 17:00 | |
| EUYO EURO YAT. ORT. | 18,40 | -3,97 | 3.915.102,78 | 16:58 | |
| EYGYO EYG GMYO | 2,78 | -2,11 | 27.897.327,36 | 17:00 | |
| FADE FADE GIDA | 14,90 | -0,07 | 20.853.198,01 | 17:00 | |
| FENER FENERBAHCE FUTBOL | 3,03 | 9,78 | 690.325.792,58 | 16:57 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 12,42 | 6,52 | 25.331.639,59 | 17:00 | |
| FMIZP F-M IZMIT PISTON | 279,50 | -1,93 | 12.333.443,25 | 16:58 | |
| FONET FONET BILGI TEKNOLOJILERI | 4,64 | 1,53 | 233.307.202,14 | 17:00 | |
| FORMT FORMET METAL VE CAM | 2,74 | -2,14 | 113.715.928,05 | 17:00 | |
| FORTE FORTE BILGI ILETISIM | 96,90 | -0,05 | 152.233.229,25 | 16:59 | |
| FRIGO FRIGO PAK GIDA | 8,02 | -5,09 | 55.270.687,59 | 17:00 | |
| FRMPL FORMUL PLASTIK VE METAL | 33,12 | -0,42 | 124.951.409,38 | 17:00 | |
| FROTO FORD OTOSAN | 105,40 | 0,09 | 2.211.577.632,80 | 17:00 | |
| FZLGY FUZUL GMYO | 16,36 | -2,09 | 203.830.261,61 | 17:00 | |
| GARAN GARANTI BANKASI | 138,50 | -1,35 | 4.478.142.449,90 | 17:00 | |
| GARFA GARANTI FAKTORING | 27,40 | -1,86 | 20.802.171,50 | 17:00 | |
| GATEG GATE GROUP TEKNOLOJI | 338,25 | -0,44 | 2.429.589,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,52 | -1,43 | 16.581.329,51 | 16:56 | |
| GEDZA GEDIZ AMBALAJ | 28,86 | -1,77 | 17.982.137,30 | 17:00 | |
| GENIL GEN ILAC | 10,22 | -0,97 | 235.495.319,26 | 17:00 | |
| GENKM GENTAS KIMYA | 13,47 | -2,95 | 349.706.084,72 | 17:00 | |
| GENTS GENTAS | 8,06 | 0,12 | 56.643.238,07 | 16:59 | |
| GEREL GERSAN ELEKTRIK | 38,54 | 1,69 | 268.327.073,48 | 17:00 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 50,90 | 1,19 | 357.969.314,80 | 17:00 | |
| GIPTA GIPTA OFIS KIRTASIYE | 74,15 | 7,31 | 444.950.088,15 | 17:00 | |
| GLBMD GLOBAL MEN. DEG. | 12,48 | 2,89 | 11.433.241,11 | 17:00 | |
| GLCVY GELECEK VARLIK YONETIMI | 59,00 | -3,28 | 113.753.262,10 | 17:00 | |
| GLRMK GULERMAK AGIR SANAYI | 232,10 | -3,49 | 4.155.724.624,00 | 17:00 | |
| GLRYH GULER YAT. HOLDING | 4,25 | -1,85 | 30.956.393,16 | 16:59 | |
| GLYHO GLOBAL YAT. HOLDING | 16,03 | 6,44 | 174.515.720,70 | 17:00 | |
| GMTAS GIMAT MAGAZACILIK | 33,02 | 4,30 | 139.373.123,54 | 17:00 | |
| GOKNR GOKNUR GIDA | 22,70 | -1,39 | 132.836.129,50 | 17:00 | |
| GOLTS GOLTAS CIMENTO | 392,00 | 1,82 | 93.939.953,00 | 17:00 | |
| GOODY GOOD-YEAR | 15,03 | -1,38 | 25.995.484,50 | 17:00 | |
| GOZDE GOZDE GIRISIM | 19,69 | -3,48 | 45.322.539,60 | 17:00 | |
| GRNYO GARANTI YAT. ORT. | 14,30 | -2,72 | 4.639.763,77 | 16:59 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 310,50 | -2,44 | 112.703.715,75 | 17:00 | |
| GRTHO GRAINTURK HOLDING | 288,50 | 4,53 | 848.045.736,75 | 17:00 | |
| GSDDE GSD DENIZCILIK | 10,19 | 0,39 | 33.782.253,14 | 17:00 | |
| GSDHO GSD HOLDING | 5,04 | 0,40 | 24.291.748,19 | 16:59 | |
| GSRAY GALATASARAY SPORTIF | 1,10 | -2,65 | 213.879.762,87 | 17:00 | |
| GUBRF GUBRE FABRIK. | 485,00 | -0,31 | 929.321.189,75 | 17:00 | |
| GUNDG GUNDOGDU GIDA | 932,50 | 2,53 | 430.941.511,50 | 17:00 | |
| GWIND GALATA WIND ENERJI | 27,42 | -2,35 | 177.698.520,16 | 17:00 | |
| GZNMI GEZINOMI SEYAHAT | 63,30 | -4,24 | 152.341.586,10 | 17:00 | |
| HALKB T. HALK BANKASI | 40,10 | 0,25 | 1.543.409.626,58 | 17:00 | |
| HATEK HATAY TEKSTIL | 15,29 | 0,07 | 16.501.695,25 | 17:00 | |
| HATSN HATSAN GEMI | 40,52 | 0,80 | 117.508.409,56 | 17:00 | |
| HDFGS HEDEF GIRISIM | 3,40 | -2,86 | 288.483.879,63 | 17:00 | |
| HEDEF HEDEF HOLDING | 146,40 | 0,07 | 176.638.844,30 | 17:00 | |
| HEKTS HEKTAS | 3,07 | 0,66 | 408.578.527,73 | 17:00 | |
| HKTM HIDROPAR HAREKET KONTROL | 12,18 | -2,79 | 41.953.252,89 | 17:00 | |
| HLGYO HALK GMYO | 5,60 | -2,61 | 358.214.388,44 | 17:00 | |
| HOROZ HOROZ LOJISTIK | 57,80 | -0,60 | 38.515.833,15 | 17:00 | |
| HRKET HAREKET PROJE TASIMACILIGI | 63,25 | -2,01 | 29.669.501,95 | 16:58 | |
| HTTBT HITIT BILGISAYAR | 40,28 | -3,87 | 34.601.101,12 | 17:00 | |
| HUBVC HUB GIRISIM | 3,37 | -1,75 | 7.790.957,93 | 16:56 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,10 | -1,27 | 36.672.100,26 | 17:00 | |
| HURGZ HURRIYET GZT. | 5,59 | -2,61 | 20.759.472,03 | 17:00 | |
| ICBCT ICBC TURKEY BANK | 14,54 | -1,96 | 35.538.201,34 | 17:00 | |
| ICUGS ICU GIRISIM | 3,94 | 7,36 | 275.600.760,44 | 17:00 | |
| IDGYO IDEALIST GMYO | 3,88 | -4,20 | 4.045.874,68 | 17:00 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 96,85 | -0,15 | 963.292.149,90 | 17:00 | |
| IHAAS IHLAS HABER AJANSI | 77,65 | 4,93 | 188.405.651,15 | 17:00 | |
| IHEVA IHLAS EV ALETLERI | 2,14 | -1,38 | 1.974.727,65 | 16:57 | |
| IHGZT IHLAS GAZETECILIK | 1,42 | -2,74 | 36.679.028,45 | 17:00 | |
| IHLAS IHLAS HOLDING | 2,07 | -0,48 | 80.158.748,88 | 17:00 | |
| IHLGM IHLAS GAYRIMENKUL | 2,02 | -1,46 | 16.951.569,45 | 16:59 | |
| IHYAY IHLAS YAYIN HOLDING | 1,83 | 0,55 | 63.605.177,71 | 17:00 | |
| IMASM IMAS MAKINA | 4,01 | 2,04 | 245.964.746,31 | 17:00 | |
| INDES INDEKS BILGISAYAR | 9,18 | -2,55 | 55.234.201,78 | 16:59 | |
| INFO INFO YATIRIM | 3,33 | -3,20 | 50.901.623,76 | 17:00 | |
| INGRM INGRAM BILISIM | 397,75 | -0,62 | 13.075.319,75 | 16:59 | |
| INTEK INNOSA TEKNOLOJI | 250,00 | 1,30 | 1.732.857,80 | 13:55 | |
| INTEM INTEMA | 275,75 | -2,30 | 41.573.534,00 | 16:59 | |
| INVEO INVEO YATIRIM HOLDING | 7,49 | -1,45 | 28.780.111,85 | 17:00 | |
| INVES INVESTCO HOLDING | 554,00 | 3,17 | 42.122.777,00 | 17:00 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 73,00 | -2,60 | 849.674,95 | 13:55 | |
| ISBTR IS BANKASI (B) | 453.715,00 | 0,06 | 3.629.720,00 | 13:55 | |
| ISCTR IS BANKASI (C) | 14,52 | -1,29 | 5.444.817.928,75 | 17:00 | |
| ISDMR ISKENDERUN DEMIR CELIK | 44,14 | -1,47 | 155.442.763,86 | 17:00 | |
| ISFIN IS FIN.KIR. | 19,86 | -1,00 | 29.938.437,65 | 17:00 | |
| ISGSY IS GIRISIM | 127,80 | 2,00 | 253.445.724,90 | 16:59 | |
| ISGYO IS GMYO | 20,48 | -0,58 | 21.913.021,92 | 17:00 | |
| ISKPL ISIK PLASTIK | 16,85 | 2,25 | 451.186.028,96 | 17:00 | |
| ISKUR IS BANKASI (KUR.) | 2.499.987,50 | 6,33 | 2.499.987,50 | 12:55 | |
| ISMEN IS Y. MEN. DEG. | 43,74 | 1,39 | 481.687.978,02 | 17:00 | |
| ISSEN ISBIR SENTETIK DOKUMA | 7,81 | -2,38 | 6.034.998,82 | 16:59 | |
| ISYAT IS YAT. ORT. | 8,20 | -0,73 | 9.195.750,50 | 17:00 | |
| IZENR IZDEMIR ENERJI | 9,69 | 1,04 | 242.956.708,47 | 17:00 | |
| IZFAS IZMIR FIRCA | 51,00 | -0,87 | 301.097.151,55 | 17:00 | |
| IZINV IZ YATIRIM HOLDING | 65,75 | -1,57 | 18.690.071,85 | 17:00 | |
| IZMDC IZMIR DEMIR CELIK | 6,68 | -0,45 | 41.079.663,07 | 17:00 | |
| JANTS JANTSA JANT SANAYI | 17,39 | -0,63 | 27.163.632,78 | 17:00 | |
| KAPLM KAPLAMIN | 663,00 | 9,68 | 309.058.477,50 | 17:00 | |
| KAREL KAREL ELEKTRONIK | 9,27 | -0,64 | 60.722.399,57 | 17:00 | |
| KARSN KARSAN OTOMOTIV | 10,06 | 0,60 | 97.013.852,99 | 17:00 | |
| KARTN KARTONSAN | 64,65 | -2,71 | 23.325.150,40 | 16:59 | |
| KATMR KATMERCILER EKIPMAN | 2,74 | 0,00 | 307.020.033,79 | 17:00 | |
| KAYSE KAYSERI SEKER FABRIKASI | 4,72 | 1,29 | 80.422.695,67 | 17:00 | |
| KBORU KUZEY BORU | 24,90 | 2,05 | 406.025.198,74 | 17:00 | |
| KCAER KOCAER CELIK | 11,48 | -2,38 | 175.202.349,50 | 17:00 | |
| KCHOL KOC HOLDING | 204,50 | 0,25 | 3.802.693.445,60 | 17:00 | |
| KENT KENT GIDA | 400,25 | -1,60 | 2.124.445,00 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 4,30 | -8,32 | 6.055.315,78 | 13:55 | |
| KFEIN KAFEIN YAZILIM | 8,35 | -1,88 | 19.378.490,51 | 16:59 | |
| KGYO KORAY GMYO | 9,31 | 0,76 | 71.163.378,53 | 17:00 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,46 | -2,46 | 15.489.790,12 | 16:57 | |
| KLGYO KILER GMYO | 5,25 | -2,60 | 74.180.204,13 | 16:58 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,00 | -2,53 | 83.801.882,34 | 17:00 | |
| KLMSN KLIMASAN KLIMA | 35,16 | -0,51 | 346.221.349,22 | 17:00 | |
| KLNMA T. KALKINMA BANK. | 9,35 | -2,60 | 2.191.420,70 | 13:55 | |
| KLRHO KILER HOLDING | 106,70 | 0,57 | 654.828.030,70 | 17:00 | |
| KLSER KALESERAMIK | 25,98 | -1,67 | 21.282.864,86 | 16:59 | |
| KLSYN KOLEKSIYON MOBILYA | 10,40 | 4,42 | 40.553.687,66 | 16:59 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 62,25 | -0,95 | 435.471.805,45 | 17:00 | |
| KMPUR KIMTEKS POLIURETAN | 18,08 | -0,11 | 73.260.937,35 | 17:00 | |
| KNFRT KONFRUT TARIM | 11,50 | 1,50 | 33.404.183,04 | 17:00 | |
| KOCMT KOC METALURJI | 2,50 | -1,96 | 50.164.923,50 | 16:59 | |
| KONKA KONYA KAGIT | 15,47 | -3,79 | 56.906.357,04 | 16:59 | |
| KONTR KONTROLMATIK TEKNOLOJI | 10,19 | 5,27 | 2.685.530.487,41 | 17:00 | |
| KONYA KONYA CIMENTO | 3.892,50 | -1,89 | 35.803.292,50 | 17:00 | |
| KOPOL KOZA POLYESTER | 6,38 | 9,25 | 269.200.877,38 | 17:00 | |
| KORDS KORDSA TEKNIK TEKSTIL | 61,30 | 0,66 | 68.595.201,55 | 16:59 | |
| KOTON KOTON MAGAZACILIK | 15,13 | -1,37 | 29.616.113,93 | 17:00 | |
| KRDMA KARDEMIR (A) | 32,58 | 0,31 | 396.294.292,58 | 17:00 | |
| KRDMB KARDEMIR (B) | 73,85 | 2,57 | 578.048.626,95 | 17:00 | |
| KRDMD KARDEMIR (D) | 36,14 | 0,11 | 2.031.799.364,98 | 17:00 | |
| KRGYO KORFEZ GMYO | 2,80 | -0,71 | 24.370.183,94 | 16:59 | |
| KRONT KRON TEKNOLOJI | 20,60 | 0,68 | 36.741.813,16 | 16:59 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,75 | 0,57 | 21.890.484,49 | 17:00 | |
| KRSTL KRISTAL KOLA | 9,00 | -1,96 | 39.884.393,26 | 17:00 | |
| KRTEK KARSU TEKSTIL | 23,92 | -1,56 | 5.096.917,08 | 16:59 | |
| KRVGD KERVAN GIDA | 2,87 | -2,38 | 22.049.397,36 | 17:00 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.587,50 | 7,89 | 4.754.015,00 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 79,35 | -0,81 | 1.257.553.416,10 | 17:00 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 115,70 | 9,98 | 131.910.849,60 | 17:00 | |
| KUTPO KUTAHYA PORSELEN | 94,00 | -2,69 | 28.972.414,65 | 17:00 | |
| KUVVA KUVVA GIDA | 128,80 | -1,68 | 10.276.345,70 | 17:00 | |
| KUYAS KUYAS YATIRIM | 86,15 | 0,00 | 329.529.639,45 | 16:59 | |
| KZBGY KIZILBUK GYO | 3,23 | -3,58 | 119.917.033,14 | 17:00 | |
| KZGYO KUZUGRUP GMYO | 22,94 | -1,12 | 40.281.366,30 | 17:00 | |
| LIDER LDR TURIZM | 136,00 | -4,90 | 91.493.801,30 | 17:00 | |
| LIDFA LIDER FAKTORING | 3,54 | -1,39 | 27.602.212,49 | 17:00 | |
| LILAK LILA KAGIT | 40,76 | -2,86 | 508.104.027,04 | 17:00 | |
| LINK LINK BILGISAYAR | 5,08 | -3,24 | 190.010.947,33 | 17:00 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,64 | 1,56 | 27.789.975,40 | 16:59 | |
| LMKDC LIMAK DOGU ANADOLU | 32,38 | 0,12 | 206.254.276,68 | 17:00 | |
| LOGO LOGO YAZILIM | 137,00 | -2,77 | 113.879.941,70 | 17:00 | |
| LRSHO LORAS HOLDING | 3,71 | -3,64 | 143.304.098,19 | 17:00 | |
| LUKSK LUKS KADIFE | 99,20 | 0,20 | 9.717.045,90 | 17:00 | |
| LXGYO LUXERA GMYO | 16,03 | -5,76 | 758.262.511,08 | 17:00 | |
| LYDHO LYDIA HOLDING | 185,60 | -0,22 | 92.805.621,90 | 17:00 | |
| LYDYE LYDIA YESIL ENERJI | 16.055,00 | -0,90 | 17.142.595,00 | 16:53 | |
| MAALT MARMARIS ALTINYUNUS | 1.459,00 | 9,95 | 138.707.168,00 | 17:00 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 37,08 | 1,37 | 114.872.265,38 | 17:00 | |
| MAGEN MARGUN ENERJI | 62,65 | 1,62 | 359.493.465,15 | 17:00 | |
| MAKIM MAKIM MAKINE | 17,95 | 5,59 | 117.181.323,24 | 17:00 | |
| MAKTK MAKINA TAKIM | 12,68 | -2,98 | 26.166.335,03 | 16:59 | |
| MANAS MANAS ENERJI YONETIMI | 23,68 | 0,00 | 239.561.246,34 | 17:00 | |
| MARBL TUREKS TURUNC MADENCILIK | 12,70 | 0,00 | 16.548.730,11 | 17:00 | |
| MARKA MARKA YATIRIM HOLDING | 62,30 | 4,88 | 315.852.891,75 | 17:00 | |
| MARMR MARMARA HOLDING | 2,87 | -3,37 | 456.598.909,69 | 17:00 | |
| MARTI MARTI OTEL | 1,97 | -2,96 | 334.358.469,79 | 17:00 | |
| MAVI MAVI GIYIM | 43,06 | -1,01 | 270.654.817,34 | 17:00 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 201,60 | 5,77 | 2.718.000.427,30 | 17:00 | |
| MEDTR MEDITERA TIBBI MALZEME | 28,80 | -0,83 | 11.957.778,18 | 17:00 | |
| MEGAP MEGA POLIETILEN | 2,40 | -3,23 | 2.493.393,60 | 13:55 | |
| MEGMT MEGA METAL | 79,55 | -1,24 | 600.696.060,95 | 17:00 | |
| MEKAG MEKA GLOBAL MAKINE | 5,40 | -9,85 | 428.319.391,05 | 17:00 | |
| MEPET METRO PETROL VE TESISLERI | 23,84 | -0,25 | 11.770.193,22 | 17:00 | |
| MERCN MERCAN KIMYA | 16,78 | -1,81 | 44.067.226,47 | 16:59 | |
| MERIT MERIT TURIZM | 16,01 | -1,54 | 40.381.617,61 | 17:00 | |
| MERKO MERKO GIDA | 14,62 | -3,31 | 66.036.409,67 | 17:00 | |
| METRO METRO HOLDING | 6,54 | 2,99 | 114.731.253,66 | 17:00 | |
| MEYSU MEYSU GIDA | 15,75 | 1,68 | 1.061.635.807,40 | 17:00 | |
| MGROS MIGROS TICARET | 639,50 | -2,52 | 1.127.390.704,50 | 17:00 | |
| MHRGY MHR GMYO | 3,65 | 3,40 | 70.575.301,18 | 17:00 | |
| MIATK MIA TEKNOLOJI | 40,80 | -5,42 | 1.177.305.903,90 | 17:00 | |
| MMCAS MMC SAN. VE TIC. YAT. | 72,30 | -6,83 | 4.876.828,90 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 12,24 | -1,84 | 58.758.027,07 | 17:00 | |
| MNDTR MONDI TURKEY | 5,82 | -1,52 | 9.470.973,38 | 17:00 | |
| MOBTL MOBILTEL ILETISIM | 13,22 | -3,92 | 130.746.741,15 | 17:00 | |
| MOGAN MOGAN ENERJI | 13,55 | -6,42 | 384.281.488,47 | 17:00 | |
| MOPAS MOPAS MARKETCILIK | 41,70 | 0,48 | 306.961.419,36 | 17:00 | |
| MPARK MLP SAGLIK | 450,50 | 1,69 | 222.912.094,50 | 17:00 | |
| MRGYO MARTI GMYO | 1,51 | -3,21 | 194.550.286,49 | 17:00 | |
| MRSHL MARSHALL | 1.413,00 | -2,35 | 18.346.709,00 | 17:00 | |
| MSGYO MISTRAL GMYO | 7,86 | -2,96 | 29.520.721,61 | 17:00 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 21,58 | -2,18 | 17.677.050,24 | 17:00 | |
| MTRYO METRO YAT. ORT. | 9,29 | -0,64 | 1.506.469,01 | 16:53 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,05 | -1,47 | 1.381.115,32 | 16:56 | |
| NATEN NATUREL ENERJI | 8,18 | 9,95 | 252.575.566,63 | 17:00 | |
| NETAS NETAS TELEKOM. | 61,40 | -1,60 | 21.795.677,25 | 17:00 | |
| NETCD NETCAD YAZILIM | 132,60 | -5,15 | 645.587.850,20 | 17:00 | |
| NIBAS NIGBAS NIGDE BETON | 7,73 | 3,62 | 292.651.344,67 | 17:00 | |
| NTGAZ NATURELGAZ | 12,52 | 1,95 | 80.528.422,29 | 17:00 | |
| NTHOL NET HOLDING | 39,24 | -2,58 | 84.807.445,76 | 17:00 | |
| NUGYO NUROL GMYO | 9,11 | -2,57 | 15.785.325,98 | 16:59 | |
| NUHCM NUH CIMENTO | 244,30 | -2,38 | 36.457.960,40 | 17:00 | |
| OBAMS OBA MAKARNACILIK | 8,23 | -1,08 | 215.172.947,02 | 17:00 | |
| OBASE OBASE BILGISAYAR | 37,68 | 1,29 | 42.180.642,86 | 17:00 | |
| ODAS ODAS ELEKTRIK | 6,79 | 0,89 | 570.166.222,99 | 17:00 | |
| ODINE ODINE TEKNOLOJI | 881,00 | 3,04 | 208.204.473,50 | 16:59 | |
| OFSYM OFIS YEM GIDA | 60,35 | -3,21 | 36.361.376,30 | 16:59 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 281,50 | 1,81 | 440.859.805,75 | 17:00 | |
| ONRYT ONUR TEKNOLOJI | 61,25 | 3,29 | 125.040.375,35 | 17:00 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,70 | 7,56 | 19.946.019,87 | 17:00 | |
| ORGE ORGE ENERJI ELEKTRIK | 75,90 | -2,50 | 49.466.611,20 | 17:00 | |
| ORMA ORMA ORMAN MAHSULLERI | 156,00 | 0,65 | 629.686,00 | 13:55 | |
| OSMEN OSMANLI MENKUL | 7,21 | -2,30 | 17.751.201,83 | 17:00 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,71 | -1,81 | 23.955.783,16 | 17:00 | |
| OTKAR OTOKAR | 395,25 | 0,32 | 284.213.523,25 | 17:00 | |
| OTTO OTTO HOLDING | 324,50 | 2,53 | 285.515.034,75 | 17:00 | |
| OYAKC OYAK CIMENTO | 25,24 | -1,41 | 227.700.566,38 | 17:00 | |
| OYAYO OYAK YAT. ORT. | 55,25 | -2,39 | 7.001.953,80 | 17:00 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,55 | -1,69 | 4.649.219,40 | 17:00 | |
| OYYAT OYAK YATIRIM MENKUL | 53,95 | -1,46 | 7.171.763,00 | 16:59 | |
| OZATD OZATA DENIZCILIK | 271,25 | 7,43 | 790.434.098,50 | 17:00 | |
| OZGYO OZDERICI GMYO | 1,98 | -2,94 | 16.159.882,26 | 16:57 | |
| OZKGY OZAK GMYO | 12,81 | -1,39 | 55.277.529,71 | 17:00 | |
| OZRDN OZERDEN AMBALAJ | 34,14 | -3,78 | 14.007.526,00 | 17:00 | |
| OZSUB OZSU BALIK | 23,68 | -2,47 | 45.948.247,32 | 16:58 | |
| OZYSR OZYASAR TEL | 46,00 | 2,27 | 40.631.767,76 | 17:00 | |
| PAGYO PANORA GMYO | 124,00 | -2,75 | 13.474.304,70 | 16:59 | |
| PAHOL PASIFIK HOLDING | 1,56 | -1,27 | 795.979.835,43 | 17:00 | |
| PAMEL PAMEL ELEKTRIK | 82,65 | -1,90 | 6.159.568,85 | 16:59 | |
| PAPIL PAPILON SAVUNMA | 16,12 | 2,15 | 319.127.880,64 | 17:00 | |
| PARSN PARSAN | 81,50 | -1,98 | 27.987.080,05 | 17:00 | |
| PASEU PASIFIK EURASIA LOJISTIK | 120,30 | -0,58 | 252.790.841,80 | 17:00 | |
| PATEK PASIFIK TEKNOLOJI | 20,70 | 3,40 | 1.157.280.943,47 | 17:00 | |
| PCILT PC ILETISIM MEDYA | 27,28 | -2,15 | 33.047.093,36 | 17:00 | |
| PEKGY PEKER GMYO | 13,40 | -2,19 | 1.122.509.221,62 | 17:00 | |
| PENGD PENGUEN GIDA | 10,02 | -1,47 | 97.263.307,24 | 17:00 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,16 | -1,79 | 22.212.771,24 | 16:59 | |
| PETKM PETKIM | 21,90 | 2,53 | 3.329.290.768,20 | 17:00 | |
| PETUN PINAR ET VE UN | 12,48 | 1,22 | 20.056.567,28 | 17:00 | |
| PGSUS PEGASUS | 183,90 | -2,39 | 2.135.660.621,50 | 17:00 | |
| PINSU PINAR SU | 12,86 | 6,81 | 326.656.908,34 | 17:00 | |
| PKART PLASTIKKART | 77,25 | -1,21 | 20.575.731,45 | 17:00 | |
| PKENT PETROKENT TURIZM | 161,30 | -1,53 | 89.381.467,30 | 17:00 | |
| PLTUR PLATFORM TURIZM | 23,46 | -2,01 | 41.302.553,72 | 16:59 | |
| PNLSN PANELSAN CATI CEPHE | 44,34 | -2,16 | 48.033.099,30 | 17:00 | |
| PNSUT PINAR SUT | 13,08 | 2,19 | 26.532.494,40 | 17:00 | |
| POLHO POLISAN HOLDING | 23,04 | 2,77 | 343.787.430,14 | 17:00 | |
| POLTK POLITEKNIK METAL | 5.097,50 | -1,88 | 63.195.685,00 | 16:59 | |
| PRDGS PARDUS GIRISIM | 7,00 | -1,13 | 38.405.279,53 | 17:00 | |
| PRKAB TURK PRYSMIAN KABLO | 40,44 | -0,10 | 57.801.177,72 | 17:00 | |
| PRKME PARK ELEK.MADENCILIK | 19,19 | 1,48 | 37.773.053,41 | 16:59 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 14,08 | 0,50 | 7.468.857,21 | 17:00 | |
| PSDTC PERGAMON DIS TICARET | 135,30 | 2,19 | 18.711.588,90 | 17:00 | |
| PSGYO PASIFIK GMYO | 2,42 | -2,42 | 190.139.838,60 | 17:00 | |
| QNBFK QNB FINANSAL KIRALAMA | 45,40 | -1,22 | 2.750.332,00 | 13:55 | |
| QNBTR QNB BANK | 270,25 | -2,17 | 6.935.318,25 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 3,43 | -3,38 | 380.042.485,87 | 17:00 | |
| RALYH RAL YATIRIM HOLDING | 264,50 | 0,67 | 539.039.427,25 | 17:00 | |
| RAYSG RAY SIGORTA | 192,00 | -2,04 | 38.806.411,80 | 16:58 | |
| REEDR REEDER TEKNOLOJI | 7,62 | 1,33 | 413.923.520,99 | 17:00 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 179,00 | 2,23 | 197.155.951,60 | 17:00 | |
| RNPOL RAINBOW POLIKARBONAT | 3,05 | 0,00 | 23.375.712,52 | 17:00 | |
| RODRG RODRIGO TEKSTIL | 19,53 | -3,03 | 8.197.852,17 | 17:00 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,56 | -2,73 | 66.619.376,92 | 16:59 | |
| RUBNS RUBENIS TEKSTIL | 33,18 | -4,44 | 170.149.908,28 | 17:00 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,13 | 0,66 | 94.074.146,22 | 17:00 | |
| RYGYO REYSAS GMYO | 31,98 | -4,65 | 83.732.461,68 | 17:00 | |
| RYSAS REYSAS LOJISTIK | 21,22 | -2,21 | 144.581.480,56 | 17:00 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 27,06 | 1,73 | 171.503.042,54 | 17:00 | |
| SAHOL SABANCI HOLDING | 99,00 | -2,94 | 4.691.827.243,90 | 17:00 | |
| SAMAT SARAY MATBAACILIK | 5,23 | -2,97 | 9.623.575,87 | 16:58 | |
| SANEL SANEL MUHENDISLIK | 33,78 | -2,09 | 6.989.544,96 | 16:59 | |
| SANFM SANIFOAM ENDUSTRI | 8,78 | 0,92 | 284.380.861,79 | 17:00 | |
| SANKO SANKO PAZARLAMA | 20,46 | -2,57 | 7.001.731,60 | 16:59 | |
| SARKY SARKUYSAN | 27,34 | -2,64 | 147.097.200,80 | 17:00 | |
| SASA SASA POLYESTER | 2,61 | -0,38 | 8.598.437.286,31 | 17:00 | |
| SAYAS SAY YENILENEBILIR ENERJI | 41,26 | -1,29 | 14.765.111,62 | 16:59 | |
| SDTTR SDT UZAY VE SAVUNMA | 217,60 | 1,63 | 648.205.623,30 | 17:00 | |
| SEGMN SEGMEN KARDESLER GIDA | 58,75 | -0,25 | 175.612.868,15 | 17:00 | |
| SEGYO SEKER GMYO | 4,88 | -2,20 | 37.328.498,46 | 16:59 | |
| SEKFK SEKER FIN. KIR. | 10,95 | -1,26 | 2.564.209,54 | 16:41 | |
| SEKUR SEKURO PLASTIK | 7,91 | -4,58 | 15.170.182,17 | 17:00 | |
| SELEC SELCUK ECZA DEPOSU | 86,60 | 0,41 | 72.283.139,25 | 17:00 | |
| SELVA SELVA GIDA | 2,17 | -2,25 | 106.498.750,53 | 17:00 | |
| SERNT SERANIT GRANIT SERAMIK | 9,32 | 3,56 | 112.865.862,99 | 17:00 | |
| SEYKM SEYITLER KIMYA | 4,39 | 0,69 | 4.949.656,57 | 17:00 | |
| SILVR SILVERLINE ENDUSTRI | 2,48 | -1,98 | 4.474.408,70 | 16:59 | |
| SISE SISE CAM | 47,82 | 0,80 | 2.285.467.154,50 | 17:00 | |
| SKBNK SEKERBANK | 12,39 | 2,06 | 705.460.760,48 | 17:00 | |
| SKTAS SOKTAS | 3,04 | -1,30 | 15.955.369,57 | 16:59 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 261,25 | -3,15 | 18.234.404,50 | 16:59 | |
| SKYMD SEKER YATIRIM | 12,47 | 0,16 | 106.245.277,72 | 16:59 | |
| SMART SMARTIKS YAZILIM | 31,94 | -3,09 | 61.755.029,58 | 17:00 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,41 | -3,77 | 171.541.440,27 | 17:00 | |
| SMRVA SUMER VARLIK YONETIM | 77,60 | 3,47 | 1.210.230.547,20 | 17:00 | |
| SNGYO SINPAS GMYO | 3,65 | -2,41 | 91.983.444,96 | 17:00 | |
| SNICA SANICA ISI SANAYI | 3,93 | -0,76 | 22.033.749,44 | 17:00 | |
| SNPAM SONMEZ PAMUKLU | 20,70 | -1,43 | 560.744,64 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 9,47 | -0,84 | 367.497,39 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 16,51 | 4,03 | 203.199.149,23 | 16:59 | |
| SOKM SOK MARKETLER TICARET | 53,05 | -5,86 | 311.867.251,00 | 17:00 | |
| SONME SONMEZ FILAMENT | 136,50 | -1,94 | 6.259.960,10 | 16:59 | |
| SRVGY SERVET GMYO | 3,14 | -1,26 | 59.382.031,07 | 17:00 | |
| SUMAS SUMAS SUNI TAHTA | 257,50 | -0,96 | 717.271,50 | 13:55 | |
| SUNTK SUN TEKSTIL | 34,24 | -3,28 | 23.405.743,66 | 17:00 | |
| SURGY SUR TATIL EVLERI GMYO | 67,25 | 9,98 | 1.172.008.319,25 | 17:00 | |
| SUWEN SUWEN TEKSTIL | 9,45 | 3,17 | 39.240.677,19 | 16:59 | |
| SVGYO SAVUR GMYO | 16,35 | -9,97 | 229.363.550,80 | 17:00 | |
| TABGD TAB GIDA | 251,75 | -1,27 | 160.155.665,45 | 17:00 | |
| TARKM TARKIM BITKI KORUMA | 405,50 | 5,60 | 205.423.992,00 | 17:00 | |
| TATEN TATLIPINAR ENERJI URETIM | 13,65 | 0,37 | 281.888.697,02 | 17:00 | |
| TATGD TAT GIDA | 17,11 | 1,18 | 90.440.689,05 | 17:00 | |
| TAVHL TAV HAVALIMANLARI | 330,00 | -4,56 | 796.097.721,00 | 17:00 | |
| TBORG T.TUBORG | 143,50 | -2,97 | 37.185.501,30 | 16:59 | |
| TCELL TURKCELL | 114,30 | -2,56 | 1.767.541.320,50 | 17:00 | |
| TCKRC KIRAC GALVANIZ | 94,55 | -3,62 | 193.365.507,55 | 17:00 | |
| TDGYO TREND GMYO | 15,75 | -2,54 | 14.713.564,80 | 16:55 | |
| TEHOL TERA YATIRIM TEK. HOL. | 20,90 | -3,06 | 1.988.537.775,52 | 17:00 | |
| TEKTU TEK-ART TURIZM | 9,57 | -6,45 | 165.353.224,84 | 17:00 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 377,50 | 0,80 | 771.628.579,25 | 17:00 | |
| TEZOL EUROPAP TEZOL KAGIT | 17,62 | 0,97 | 84.938.883,24 | 17:00 | |
| TGSAS TGS DIS TICARET | 174,00 | 6,23 | 86.546.188,30 | 16:59 | |
| THYAO TURK HAVA YOLLARI | 317,75 | -1,70 | 15.600.562.712,00 | 17:00 | |
| TKFEN TEKFEN HOLDING | 118,30 | 9,94 | 1.184.540.319,90 | 17:00 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 22,06 | -1,43 | 56.709.861,60 | 17:00 | |
| TLMAN TRABZON LIMAN | 91,55 | -2,86 | 10.220.040,05 | 17:00 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 639,50 | 6,94 | 487.588.857,50 | 16:59 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 104,00 | -2,80 | 88.707.787,30 | 17:00 | |
| TNZTP TAPDI TINAZTEPE | 23,06 | 0,35 | 115.562.390,94 | 17:00 | |
| TOASO TOFAS OTO. FAB. | 283,50 | -0,44 | 622.466.240,00 | 17:00 | |
| TRALT TURK ALTIN ISLETMELERI | 44,18 | -1,03 | 3.353.703.909,50 | 17:00 | |
| TRCAS TURCAS HOLDING | 44,14 | 2,08 | 74.726.014,22 | 17:00 | |
| TRENJ TR DOGAL ENERJI | 96,25 | 0,42 | 169.327.971,75 | 17:00 | |
| TRGYO TORUNLAR GMYO | 89,75 | -0,94 | 61.365.863,10 | 16:59 | |
| TRHOL TERA FINANSAL YAT. HOL. | 1.229,00 | 6,96 | 286.001.000,00 | 17:00 | |
| TRILC TURK ILAC SERUM | 15,67 | -1,94 | 54.530.941,33 | 17:00 | |
| TRMET TR ANADOLU METAL MADENCILIK | 136,50 | 1,11 | 462.449.209,00 | 17:00 | |
| TSGYO TSKB GMYO | 6,57 | -2,09 | 9.404.875,05 | 17:00 | |
| TSKB T.S.K.B. | 12,04 | -2,03 | 108.396.308,74 | 17:00 | |
| TSPOR TRABZONSPOR SPORTIF | 0,97 | -1,02 | 86.089.065,41 | 17:00 | |
| TTKOM TURK TELEKOM | 61,65 | -2,99 | 899.236.855,85 | 17:00 | |
| TTRAK TURK TRAKTOR | 480,25 | 0,47 | 111.235.669,50 | 17:00 | |
| TUCLK TUGCELIK | 4,13 | -4,18 | 203.916.917,11 | 17:00 | |
| TUKAS TUKAS | 2,38 | -2,06 | 165.755.666,58 | 17:00 | |
| TUPRS TUPRAS | 263,00 | 3,34 | 12.448.693.484,25 | 17:00 | |
| TUREX TUREKS TURIZM TASIMACILIK | 8,07 | 0,50 | 452.978.326,16 | 17:00 | |
| TURGG TURKER PROJE GAYRIMENKUL | 32,18 | 2,03 | 105.085.810,26 | 17:00 | |
| TURSG TURKIYE SIGORTA | 13,20 | -1,64 | 265.438.903,20 | 17:00 | |
| UCAYM UCAY MUHENDISLIK | 29,82 | 6,35 | 541.088.815,32 | 17:00 | |
| UFUK UFUK YATIRIM | 1.581,00 | 0,06 | 26.345.265,00 | 16:59 | |
| ULAS ULASLAR TURIZM YAT. | 31,88 | 1,66 | 24.711.983,64 | 16:58 | |
| ULKER ULKER BISKUVI | 118,70 | -1,17 | 382.140.953,20 | 17:00 | |
| ULUFA ULUSAL FAKTORING | 4,64 | -3,33 | 70.279.469,99 | 17:00 | |
| ULUSE ULUSOY ELEKTRIK | 196,50 | 9,96 | 104.486.247,10 | 16:59 | |
| ULUUN ULUSOY UN SANAYI | 7,88 | 0,13 | 74.609.426,02 | 16:59 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,06 | -2,39 | 23.775.609,40 | 17:00 | |
| USAK USAK SERAMIK | 1,67 | -1,76 | 158.037.909,00 | 17:00 | |
| VAKBN VAKIFLAR BANKASI | 34,18 | -2,18 | 1.017.674.696,56 | 17:00 | |
| VAKFA VAKIF FAKTORING | 13,59 | -1,81 | 231.211.393,56 | 17:00 | |
| VAKFN VAKIF FIN. KIR. | 1,81 | -1,63 | 142.414.995,38 | 17:00 | |
| VAKKO VAKKO TEKSTIL | 99,80 | 4,56 | 203.219.947,40 | 17:00 | |
| VANGD VANET GIDA | 83,15 | 7,43 | 73.520.960,90 | 17:00 | |
| VBTYZ VBT YAZILIM | 20,56 | -0,58 | 20.105.409,13 | 17:00 | |
| VERTU VERUSATURK GIRISIM | 40,10 | 0,00 | 13.073.505,84 | 16:59 | |
| VERUS VERUSA HOLDING | 507,50 | 1,50 | 36.586.768,00 | 17:00 | |
| VESBE VESTEL BEYAZ ESYA | 7,12 | -0,70 | 29.914.589,89 | 17:00 | |
| VESTL VESTEL | 27,94 | -1,20 | 136.168.279,08 | 17:00 | |
| VKFYO VAKIF YAT. ORT. | 31,46 | -4,49 | 13.208.654,44 | 17:00 | |
| VKGYO VAKIF GMYO | 2,71 | -2,87 | 84.905.807,70 | 17:00 | |
| VKING VIKING KAGIT | 25,58 | -2,74 | 28.477.938,44 | 16:58 | |
| VRGYO VERA KONSEPT GMYO | 2,37 | -2,87 | 159.970.994,52 | 17:00 | |
| VSNMD VISNE MADENCILIK | 80,90 | -2,35 | 158.252.103,20 | 17:00 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 14,99 | -2,47 | 30.541.968,75 | 17:00 | |
| YATAS YATAS | 42,36 | -1,44 | 27.799.968,76 | 17:00 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 23,00 | 0,00 | 16.370.842,56 | 17:00 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,00 | -2,28 | 1.579.248,00 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 52,00 | -0,57 | 381.190.898,35 | 16:59 | |
| YESIL YESIL YATIRIM HOLDING | 1,47 | -3,29 | 36.245.518,23 | 16:59 | |
| YGGYO YENI GIMAT GMYO | 209,30 | 0,53 | 62.179.204,20 | 17:00 | |
| YIGIT YIGIT AKU | 23,24 | -2,02 | 120.297.939,96 | 17:00 | |
| YKBNK YAPI VE KREDI BANK. | 37,96 | -1,81 | 5.434.781.269,80 | 17:00 | |
| YKSLN YUKSELEN CELIK | 3,11 | -2,51 | 18.848.847,05 | 16:59 | |
| YONGA YONGA MOBILYA | 53,60 | -2,72 | 738.978,70 | 13:55 | |
| YUNSA YUNSA | 8,42 | -0,36 | 36.493.252,37 | 16:59 | |
| YYAPI YESIL YAPI | 0,97 | -3,00 | 3.756.144,28 | 13:55 | |
| YYLGD YAYLA GIDA | 11,76 | -0,84 | 163.872.856,64 | 17:00 | |
| ZEDUR ZEDUR ENERJI | 9,08 | 1,68 | 37.965.234,95 | 17:00 | |
| ZERGY ZERAY GMYO | 23,30 | -0,17 | 445.012.371,64 | 17:00 | |
| ZGYO Z GMYO | 27,90 | -3,13 | 243.717.967,58 | 17:00 | |
| ZOREN ZORLU ENERJI | 2,90 | -0,68 | 114.139.760,85 | 17:00 | |
| ZRGYO ZIRAAT GMYO | 21,18 | -1,67 | 11.096.639,12 | 16:58 |
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
