Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,90 | -1,91 | 169.964.440,53 | 16:59 | |
| A1YEN A1 YENILENEBILIR ENERJI | 36,56 | 4,28 | 213.033.403,40 | 17:00 | |
| AAGYO AGAOGLU GMYO | 20,80 | -1,52 | 848.441.935,66 | 17:00 | |
| ACSEL ACIPAYAM SELULOZ | 123,00 | -0,16 | 70.807.411,90 | 16:59 | |
| ADEL ADEL KALEMCILIK | 44,00 | 4,31 | 315.216.707,86 | 17:00 | |
| ADESE ADESE GAYRIMENKUL | 1,09 | -6,84 | 700.301.706,46 | 17:00 | |
| ADGYO ADRA GMYO | 60,05 | -0,41 | 23.996.300,55 | 16:58 | |
| AEFES ANADOLU EFES | 19,31 | -0,57 | 775.813.454,44 | 17:00 | |
| AFYON AFYON CIMENTO | 14,41 | 0,63 | 59.600.029,80 | 16:58 | |
| AGESA AGESA HAYAT EMEKLILIK | 236,90 | 0,25 | 24.847.252,20 | 16:57 | |
| AGHOL ANADOLU GRUBU HOLDING | 31,82 | -0,69 | 75.564.037,98 | 17:00 | |
| AGROT AGROTECH TEKNOLOJI | 3,55 | 9,91 | 548.951.143,46 | 17:00 | |
| AGYO ATAKULE GMYO | 8,66 | 0,70 | 6.095.107,70 | 17:00 | |
| AHGAZ AHLATCI DOGALGAZ | 26,24 | 3,55 | 193.435.668,36 | 17:00 | |
| AHSGY AHES GMYO | 18,25 | 0,88 | 38.225.875,37 | 17:00 | |
| AKBNK AKBANK | 82,25 | -1,56 | 7.985.171.865,45 | 17:00 | |
| AKCNS AKCANSA | 218,40 | 1,68 | 694.417.111,60 | 17:00 | |
| AKENR AKENERJI | 10,17 | 0,30 | 69.608.226,39 | 17:00 | |
| AKFGY AKFEN GMYO | 2,87 | -0,69 | 78.314.363,16 | 17:00 | |
| AKFIS AKFEN INSAAT | 48,96 | -0,41 | 321.242.197,08 | 16:59 | |
| AKFYE AKFEN YEN. ENERJI | 21,92 | 2,14 | 237.609.255,38 | 17:00 | |
| AKGRT AKSIGORTA | 7,57 | -0,13 | 73.354.104,61 | 16:58 | |
| AKHAN AKHAN UN | 29,00 | -0,21 | 214.506.084,96 | 17:00 | |
| AKMGY AKMERKEZ GMYO | 276,75 | -2,04 | 24.784.610,00 | 17:00 | |
| AKSA AKSA | 10,74 | -1,92 | 186.367.442,51 | 16:59 | |
| AKSEN AKSA ENERJI | 80,10 | 0,00 | 444.714.499,50 | 17:00 | |
| AKSGY AKIS GMYO | 8,88 | -2,20 | 67.711.066,09 | 16:59 | |
| AKSUE AKSU ENERJI | 37,04 | 0,11 | 198.002.424,80 | 16:59 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,81 | 4,07 | 13.950.906,24 | 17:00 | |
| ALARK ALARKO HOLDING | 94,55 | -1,05 | 340.240.986,20 | 17:00 | |
| ALBRK ALBARAKA TURK | 9,13 | -0,87 | 164.285.869,26 | 17:00 | |
| ALCAR ALARKO CARRIER | 809,50 | -2,35 | 38.522.332,00 | 17:00 | |
| ALCTL ALCATEL LUCENT TELETAS | 147,20 | 1,87 | 37.229.379,50 | 16:59 | |
| ALFAS ALFA SOLAR ENERJI | 41,14 | 2,75 | 162.783.072,04 | 17:00 | |
| ALGYO ALARKO GMYO | 5,37 | -0,92 | 136.713.169,97 | 16:59 | |
| ALKA ALKIM KAGIT | 11,46 | -2,05 | 70.446.978,57 | 16:59 | |
| ALKIM ALKIM KIMYA | 19,53 | 0,88 | 24.248.712,64 | 16:59 | |
| ALKLC ALTINKILIC GIDA VE SUT | 448,75 | -0,28 | 1.044.850.304,50 | 17:00 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 82,28 | -1,91 | 901.810.351,35 | 17:00 | |
| ALTNY ALTINAY SAVUNMA | 16,08 | 0,75 | 396.156.037,23 | 17:00 | |
| ALVES ALVES KABLO | 3,72 | -2,87 | 299.221.376,72 | 17:00 | |
| ANELE ANEL ELEKTRIK | 38,28 | 10,00 | 210.990.457,56 | 16:56 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,15 | -0,80 | 13.237.939,39 | 16:59 | |
| ANHYT ANADOLU HAYAT EMEK. | 113,80 | 0,00 | 85.629.244,20 | 16:59 | |
| ANSGR ANADOLU SIGORTA | 28,58 | 0,85 | 90.465.000,80 | 16:59 | |
| ARASE DOGU ARAS ENERJI | 102,50 | -0,77 | 23.325.929,30 | 17:00 | |
| ARCLK ARCELIK | 116,90 | -1,52 | 162.390.575,50 | 16:59 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 42,24 | 0,14 | 96.254.394,26 | 17:00 | |
| ARENA ARENA BILGISAYAR | 29,82 | 6,05 | 81.380.560,26 | 17:00 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 32,98 | 0,43 | 774.432.468,00 | 17:00 | |
| ARMGD ARMADA GIDA | 147,10 | -0,27 | 89.271.427,30 | 16:59 | |
| ARSAN ARSAN HOLDING | 3,63 | -1,63 | 44.739.630,40 | 16:57 | |
| ARTMS ARTEMIS HALI | 45,64 | 2,06 | 84.265.779,30 | 17:00 | |
| ARZUM ARZUM EV ALETLERI | 2,79 | -3,79 | 622.206.988,62 | 17:00 | |
| ASELS ASELSAN | 413,50 | -0,12 | 5.615.059.842,75 | 17:00 | |
| ASGYO ASCE GMYO | 11,35 | 0,71 | 41.937.262,51 | 17:00 | |
| ASTOR ASTOR ENERJI | 204,60 | 4,02 | 10.022.466.966,10 | 17:00 | |
| ASUZU ANADOLU ISUZU | 70,65 | -0,77 | 38.201.100,40 | 17:00 | |
| ATAGY ATA GMYO | 13,29 | -0,08 | 3.268.660,59 | 16:52 | |
| ATAKP ATAKEY PATATES | 56,45 | 0,62 | 23.842.638,80 | 17:00 | |
| ATATP ATP YAZILIM | 145,00 | -2,03 | 110.778.572,50 | 17:00 | |
| ATATR ATA TURIZM | 16,49 | -1,26 | 1.790.093.937,72 | 17:00 | |
| ATEKS AKIN TEKSTIL | 91,30 | -3,89 | 963.104,65 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 7,80 | 2,77 | 13.957.159,08 | 16:59 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 59,70 | 4,74 | 2.537.591,00 | 13:55 | |
| AVGYO AVRASYA GMYO | 13,45 | 2,91 | 18.335.690,40 | 16:59 | |
| AVHOL AVRUPA YATIRIM HOLDING | 38,36 | 0,00 | 24.740.116,88 | 17:00 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,47 | 3,23 | 72.882.851,15 | 16:59 | |
| AVPGY AVRUPAKENT GMYO | 58,00 | 2,65 | 57.415.819,80 | 17:00 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,74 | 1,23 | 20.935.324,66 | 16:56 | |
| AYCES ALTINYUNUS CESME | 1.227,00 | -0,41 | 236.258.963,00 | 16:59 | |
| AYDEM AYDEM ENERJI | 29,60 | 0,41 | 65.792.026,66 | 16:58 | |
| AYEN AYEN ENERJI | 34,78 | 3,51 | 122.519.648,24 | 17:00 | |
| AYES AYES CELIK HASIR VE CIT | 32,94 | 0,73 | 1.583.261,10 | 13:55 | |
| AYGAZ AYGAZ | 270,25 | 0,37 | 161.208.747,75 | 17:00 | |
| AZTEK AZTEK TEKNOLOJI | 4,63 | 0,43 | 112.247.506,54 | 16:59 | |
| BAGFS BAGFAS | 34,00 | -2,13 | 131.125.678,66 | 17:00 | |
| BAHKM BAHADIR KIMYA | 118,00 | -2,96 | 40.323.030,20 | 17:00 | |
| BAKAB BAK AMBALAJ | 44,86 | -2,56 | 21.342.578,96 | 17:00 | |
| BALAT BALATACILAR BALATACILIK | 88,00 | -2,22 | 3.528.712,00 | 13:55 | |
| BALSU BALSU GIDA | 16,22 | 2,08 | 263.368.444,73 | 17:00 | |
| BANVT BANVIT | 167,30 | 1,09 | 35.919.030,00 | 16:59 | |
| BARMA BAREM AMBALAJ | 59,25 | 1,28 | 105.487.102,45 | 16:58 | |
| BASCM BASTAS BASKENT CIMENTO | 14,98 | -0,27 | 1.468.908,84 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 50,65 | -0,98 | 21.972.243,82 | 16:57 | |
| BAYRK BAYRAK TABAN SANAYI | 4,98 | -1,97 | 52.747.864,65 | 16:59 | |
| BEGYO BATI EGE GMYO | 4,57 | 0,44 | 92.925.494,59 | 16:59 | |
| BERA BERA HOLDING | 17,67 | 0,63 | 205.474.107,15 | 17:00 | |
| BESLR BESLER GIDA | 14,08 | 0,86 | 74.939.348,61 | 16:58 | |
| BESTE BEST BRANDS ENERJI | 25,94 | 3,84 | 549.381.689,24 | 17:00 | |
| BEYAZ BEYAZ FILO | 31,52 | 0,70 | 38.528.464,06 | 17:00 | |
| BFREN BOSCH FREN SISTEMLERI | 155,70 | -1,08 | 58.137.172,50 | 16:59 | |
| BIENY BIEN YAPI URUNLERI | 26,62 | 1,14 | 74.265.302,14 | 17:00 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,94 | 3,12 | 71.344.643,95 | 16:58 | |
| BIGEN BIRLESIM GRUP ENERJI | 12,07 | 2,64 | 367.943.227,35 | 17:00 | |
| BIGTK BIG MEDYA TEKNOLOJI | 217,40 | 1,59 | 78.816.152,70 | 17:00 | |
| BIMAS BIM MAGAZALAR | 757,00 | -1,05 | 2.071.926.123,00 | 17:00 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 182,00 | 7,88 | 380.072.225,00 | 17:00 | |
| BINHO 1000 YATIRIMLAR HOL. | 10,37 | 5,28 | 1.713.996.878,21 | 17:00 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 18,95 | -3,56 | 472.345.083,14 | 17:00 | |
| BIZIM BIZIM MAGAZALARI | 29,08 | 4,23 | 14.707.911,10 | 17:00 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,75 | 8,02 | 373.933.244,49 | 17:00 | |
| BLCYT BILICI YATIRIM | 32,50 | -2,34 | 144.501.627,60 | 17:00 | |
| BLUME BLUME METAL KIMYA | 41,20 | -0,48 | 77.966.250,58 | 16:59 | |
| BMSCH BMS CELIK HASIR | 17,38 | 4,01 | 59.366.959,43 | 17:00 | |
| BMSTL BMS BIRLESIK METAL | 83,60 | -0,36 | 100.200.048,90 | 17:00 | |
| BNTAS BANTAS AMBALAJ | 6,84 | 0,15 | 25.714.939,74 | 16:59 | |
| BOBET BOGAZICI BETON SANAYI | 20,72 | 1,57 | 123.557.712,30 | 16:58 | |
| BORLS BORLEASE OTOMOTIV | 7,02 | 9,86 | 105.803.942,86 | 16:59 | |
| BORSK BOR SEKER | 7,45 | 1,09 | 91.899.367,82 | 16:59 | |
| BOSSA BOSSA | 6,61 | -1,05 | 19.287.443,40 | 16:59 | |
| BRISA BRISA | 88,10 | -0,11 | 12.661.198,50 | 16:56 | |
| BRKO BIRKO MENSUCAT | 13,80 | 2,22 | 12.790.347,40 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,80 | 0,80 | 6.717.307,67 | 16:57 | |
| BRKVY BIRIKIM VARLIK YONETIM | 102,40 | 1,69 | 113.996.783,55 | 17:00 | |
| BRLSM BIRLESIM MUHENDISLIK | 15,84 | 0,25 | 57.125.379,38 | 17:00 | |
| BRMEN BIRLIK MENSUCAT | 8,50 | 8,83 | 2.460.578,24 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 570,00 | 0,71 | 721.383.529,50 | 17:00 | |
| BRYAT BORUSAN YAT. PAZ. | 2.197,00 | -1,61 | 184.872.632,00 | 17:00 | |
| BSOKE BATISOKE CIMENTO | 35,38 | 1,09 | 215.439.147,16 | 16:59 | |
| BTCIM BATI CIMENTO | 6,58 | -1,35 | 208.845.780,74 | 17:00 | |
| BUCIM BURSA CIMENTO | 6,37 | -0,78 | 47.752.038,41 | 16:59 | |
| BULGS BULLS GSYO | 45,20 | 0,18 | 229.937.836,74 | 17:00 | |
| BURCE BURCELIK | 59,25 | 9,93 | 895.028.573,55 | 17:00 | |
| BURVA BURCELIK VANA | 1.127,00 | 9,95 | 258.654.610,50 | 16:59 | |
| BVSAN BULBULOGLU VINC | 115,40 | 0,17 | 71.560.195,50 | 16:59 | |
| BYDNR BAYDONER RESTORANLARI | 41,52 | 3,80 | 23.654.502,20 | 16:57 | |
| CANTE CAN2 TERMIK | 1,75 | -1,13 | 1.290.164.991,02 | 17:00 | |
| CASA CASA EMTIA PETROL | 97,00 | -1,92 | 1.231.251,85 | 13:55 | |
| CATES CATES ELEKTRIK | 44,68 | 0,81 | 99.311.534,08 | 17:00 | |
| CCOLA COCA COLA ICECEK | 79,50 | 0,44 | 201.832.013,95 | 16:59 | |
| CELHA CELIK HALAT | 10,12 | 2,53 | 37.957.000,63 | 16:59 | |
| CEMAS CEMAS DOKUM | 5,31 | 2,91 | 218.335.285,97 | 17:00 | |
| CEMTS CEMTAS | 11,77 | 2,62 | 53.594.184,47 | 16:59 | |
| CEMZY CEM ZEYTIN | 75,30 | 1,62 | 103.441.507,95 | 16:59 | |
| CEOEM CEO EVENT MEDYA | 24,56 | 1,74 | 61.375.166,40 | 17:00 | |
| CGCAM CAGDAS CAM | 42,10 | -0,14 | 293.414.276,66 | 17:00 | |
| CIMSA CIMSA | 54,75 | 0,74 | 298.111.617,50 | 17:00 | |
| CLEBI CELEBI | 2.185,00 | 1,30 | 492.823.894,00 | 17:00 | |
| CMBTN CIMBETON | 1.883,00 | -0,95 | 66.880.274,00 | 17:00 | |
| CMENT CIMENTAS | 335,00 | -1,25 | 2.226.854,25 | 13:55 | |
| CONSE CONSUS ENERJI | 3,69 | 2,22 | 61.651.895,82 | 16:58 | |
| COSMO COSMOS YAT. HOLDING | 214,00 | -2,33 | 12.744.504,40 | 17:00 | |
| CRDFA CREDITWEST FAKTORING | 30,82 | 0,92 | 77.829.388,50 | 17:00 | |
| CRFSA CARREFOURSA | 172,80 | -10,00 | 803.701.457,40 | 17:00 | |
| CUSAN CUHADAROGLU METAL | 26,06 | -0,99 | 14.431.958,58 | 16:59 | |
| CVKMD CVK MADEN | 35,72 | -1,87 | 510.272.405,20 | 17:00 | |
| CWENE CW ENERJI | 34,90 | -1,91 | 476.431.264,86 | 17:00 | |
| DAGI DAGI GIYIM | 6,11 | -1,61 | 29.176.902,26 | 16:57 | |
| DAPGM DAP GAYRIMENKUL | 10,61 | -0,19 | 375.410.374,84 | 17:00 | |
| DARDL DARDANEL | 2,22 | 3,74 | 99.568.303,78 | 17:00 | |
| DCTTR DCT TRADING DIS TICARET | 11,29 | -2,25 | 215.034.872,66 | 17:00 | |
| DENGE DENGE HOLDING | 2,68 | 3,08 | 96.599.541,98 | 16:59 | |
| DERHL DERLUKS YATIRIM HOLDING | 16,08 | -0,12 | 163.773.032,51 | 17:00 | |
| DERIM DERIMOD | 41,32 | 2,79 | 37.795.692,24 | 16:59 | |
| DESA DESA DERI | 14,26 | -2,99 | 24.030.741,49 | 16:59 | |
| DESPC DESPEC BILGISAYAR | 42,68 | 0,23 | 16.577.144,14 | 17:00 | |
| DEVA DEVA HOLDING | 67,15 | -1,10 | 36.302.977,50 | 17:00 | |
| DGATE DATAGATE BILGISAYAR | 80,75 | 5,69 | 53.348.628,90 | 16:59 | |
| DGGYO DOGUS GMYO | 30,90 | -2,09 | 8.087.671,78 | 16:58 | |
| DGNMO DOGANLAR MOBILYA | 8,77 | -1,13 | 424.244.430,34 | 17:00 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 28,88 | -0,89 | 1.170.971,22 | 13:55 | |
| DITAS DITAS DOGAN | 33,02 | -0,72 | 36.512.027,90 | 17:00 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,09 | -0,98 | 49.882.646,48 | 17:00 | |
| DMRGD DMR UNLU MAMULLER | 5,11 | 1,39 | 294.059.082,45 | 17:00 | |
| DMSAS DEMISAS DOKUM | 8,93 | -0,45 | 16.150.232,61 | 16:57 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,24 | -0,47 | 23.512.669,18 | 16:59 | |
| DOAS DOGUS OTOMOTIV | 187,60 | -1,73 | 345.574.246,40 | 17:00 | |
| DOCO DO-CO | 9.717,50 | -2,83 | 143.481.960,00 | 16:59 | |
| DOFER DOFER YAPI MALZEMELERI | 36,20 | 1,40 | 63.434.631,66 | 17:00 | |
| DOFRB DOF ROBOTIK | 122,10 | 10,00 | 1.679.436.090,90 | 16:59 | |
| DOGUB DOGUSAN | 126,70 | 0,72 | 164.146.237,10 | 16:59 | |
| DOHOL DOGAN HOLDING | 21,04 | -1,87 | 115.795.222,42 | 17:00 | |
| DOKTA DOKTAS DOKUMCULUK | 24,68 | -0,72 | 17.278.978,60 | 17:00 | |
| DSTKF DESTEK FINANS FAKTORING | 2.295,00 | 0,83 | 1.017.618.760,00 | 17:00 | |
| DUNYH DUNYA HOLDING | 108,50 | -0,28 | 55.943.840,60 | 16:59 | |
| DURDO DURAN DOGAN BASIM | 4,66 | 0,65 | 56.042.905,90 | 16:59 | |
| DURKN DURUKAN SEKERLEME | 22,06 | 4,25 | 123.225.918,82 | 16:59 | |
| DYOBY DYO BOYA | 16,31 | 7,30 | 516.428.700,37 | 17:00 | |
| DZGYO DENIZ GMYO | 8,34 | 0,12 | 33.738.162,88 | 16:59 | |
| EBEBK EBEBEK MAGAZACILIK | 70,20 | -1,13 | 30.587.199,05 | 17:00 | |
| ECILC ECZACIBASI ILAC | 90,90 | -0,60 | 741.603.640,15 | 17:00 | |
| ECOGR ECOGREEN ENERJI | 38,18 | 1,98 | 187.971.417,44 | 17:00 | |
| ECZYT ECZACIBASI YATIRIM | 377,75 | 3,49 | 263.340.396,50 | 16:59 | |
| EDATA E-DATA TEKNOLOJI | 22,24 | -9,96 | 183.760.400,84 | 17:00 | |
| EDIP EDIP GAYRIMENKUL | 37,38 | -0,27 | 25.301.055,40 | 17:00 | |
| EFOR EFOR YATIRIM | 8,95 | 9,95 | 417.201.582,32 | 16:59 | |
| EGEEN EGE ENDUSTRI | 7.055,00 | 0,86 | 351.209.137,50 | 17:00 | |
| EGEGY EGEYAPI AVRUPA GMYO | 31,06 | 0,00 | 77.503.640,98 | 17:00 | |
| EGEPO NASMED EGEPOL | 17,57 | -1,07 | 32.213.552,59 | 16:58 | |
| EGGUB EGE GUBRE | 124,20 | -0,88 | 62.703.238,10 | 16:59 | |
| EGPRO EGE PROFIL | 41,24 | 8,81 | 249.599.802,84 | 17:00 | |
| EGSER EGE SERAMIK | 2,97 | 0,00 | 8.013.779,55 | 16:59 | |
| EKGYO EMLAK KONUT GMYO | 22,04 | -1,34 | 2.150.778.539,62 | 17:00 | |
| EKIZ EKIZ KIMYA | 91,20 | -4,00 | 1.021.817,40 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 5,94 | 1,19 | 98.603.332,07 | 17:00 | |
| EKSUN EKSUN GIDA | 6,07 | 0,33 | 153.155.159,89 | 17:00 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 31,02 | 1,84 | 56.501.463,02 | 16:59 | |
| EMKEL EMEK ELEKTRIK | 32,38 | 9,99 | 1.053.319.873,44 | 17:00 | |
| EMNIS EMINIS AMBALAJ | 151,10 | 0,67 | 1.423.295,80 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 40,42 | 2,95 | 572.750.137,78 | 17:00 | |
| ENDAE ENDA ENERJI HOLDING | 16,43 | -0,36 | 111.901.129,29 | 17:00 | |
| ENERY ENERYA ENERJI | 9,24 | -0,54 | 1.123.349.629,43 | 17:00 | |
| ENJSA ENERJISA ENERJI | 122,30 | -3,70 | 487.018.951,30 | 17:00 | |
| ENKAI ENKA INSAAT | 107,40 | -0,56 | 694.076.556,20 | 17:00 | |
| ENPRA ENPARA BANK | 94,25 | 0,00 | 12.345.242,00 | 13:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 22,34 | 1,92 | 254.682.100,22 | 17:00 | |
| ENTRA IC ENTERRA YEN. ENERJI | 11,73 | 4,92 | 346.134.524,65 | 17:00 | |
| EPLAS EGEPLAST | 6,12 | 0,00 | 30.163.820,57 | 17:00 | |
| ERBOS ERBOSAN | 202,30 | -1,41 | 7.676.877,00 | 16:59 | |
| ERCB ERCIYAS CELIK BORU | 64,35 | 1,34 | 83.904.495,15 | 17:00 | |
| EREGL EREGLI DEMIR CELIK | 33,34 | 4,06 | 6.436.696.063,74 | 17:00 | |
| ERSU ERSU GIDA | 27,20 | 2,49 | 17.717.536,14 | 16:57 | |
| ESCAR ESCAR FILO | 51,05 | -0,39 | 174.562.741,75 | 17:00 | |
| ESCOM ESCORT TEKNOLOJI | 4,86 | 2,53 | 299.826.585,70 | 17:00 | |
| ESEN ESENBOGA ELEKTRIK | 4,25 | -0,70 | 322.915.915,43 | 17:00 | |
| ETILR ETILER GIDA | 4,98 | 9,93 | 74.030.824,91 | 16:59 | |
| ETYAT EURO TREND YAT. ORT. | 22,70 | 1,79 | 4.859.066,46 | 16:57 | |
| EUHOL EURO YATIRIM HOLDING | 13,11 | -3,46 | 8.092.907,67 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 21,80 | -0,91 | 6.392.421,70 | 16:59 | |
| EUPWR EUROPOWER ENERJI | 40,56 | 0,90 | 444.666.515,98 | 17:00 | |
| EUREN EUROPEN ENDUSTRI | 5,36 | -0,19 | 518.770.282,73 | 17:00 | |
| EUYO EURO YAT. ORT. | 18,79 | -1,11 | 4.450.250,45 | 16:59 | |
| EYGYO EYG GMYO | 2,90 | 3,57 | 68.894.417,95 | 17:00 | |
| FADE FADE GIDA | 15,57 | 0,13 | 31.203.370,42 | 16:58 | |
| FENER FENERBAHCE FUTBOL | 2,89 | -9,97 | 933.687.873,08 | 17:00 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 16,22 | 8,06 | 89.429.468,10 | 16:59 | |
| FMIZP F-M IZMIT PISTON | 295,25 | -1,09 | 25.416.374,75 | 17:00 | |
| FONET FONET BILGI TEKNOLOJILERI | 5,01 | -1,18 | 220.762.204,66 | 17:00 | |
| FORMT FORMET METAL VE CAM | 2,89 | 0,00 | 228.264.807,14 | 17:00 | |
| FORTE FORTE BILGI ILETISIM | 96,05 | -2,14 | 116.381.082,65 | 16:59 | |
| FRIGO FRIGO PAK GIDA | 8,84 | 0,57 | 62.870.312,20 | 16:59 | |
| FRMPL FORMUL PLASTIK VE METAL | 35,24 | 0,97 | 230.203.247,50 | 17:00 | |
| FROTO FORD OTOSAN | 108,40 | -0,82 | 1.111.471.093,80 | 17:00 | |
| FZLGY FUZUL GMYO | 15,71 | -2,60 | 188.574.727,07 | 17:00 | |
| GARAN GARANTI BANKASI | 145,00 | -0,96 | 4.630.567.240,20 | 17:00 | |
| GARFA GARANTI FAKTORING | 28,66 | -1,38 | 23.641.757,00 | 16:57 | |
| GATEG GATE GROUP TEKNOLOJI | 355,00 | 3,20 | 5.820.290,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,94 | -0,67 | 23.528.560,83 | 17:00 | |
| GEDZA GEDIZ AMBALAJ | 30,06 | 0,27 | 22.888.407,70 | 16:59 | |
| GENIL GEN ILAC | 10,17 | -1,64 | 178.916.214,82 | 17:00 | |
| GENKM GENTAS KIMYA | 14,32 | 1,92 | 458.566.698,26 | 17:00 | |
| GENTS GENTAS | 7,44 | 3,48 | 246.412.162,50 | 17:00 | |
| GEREL GERSAN ELEKTRIK | 34,98 | -2,51 | 143.868.210,70 | 17:00 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 47,88 | 0,67 | 245.554.098,72 | 17:00 | |
| GIPTA GIPTA OFIS KIRTASIYE | 86,50 | -2,81 | 664.608.867,35 | 17:00 | |
| GLBMD GLOBAL MEN. DEG. | 12,88 | 0,31 | 4.453.748,46 | 16:58 | |
| GLCVY GELECEK VARLIK YONETIMI | 63,15 | -0,71 | 73.285.352,90 | 16:59 | |
| GLRMK GULERMAK AGIR SANAYI | 246,40 | 0,61 | 2.348.939.159,40 | 17:00 | |
| GLRYH GULER YAT. HOLDING | 4,44 | -1,11 | 28.579.546,73 | 16:59 | |
| GLYHO GLOBAL YAT. HOLDING | 16,11 | -0,62 | 56.440.764,23 | 16:59 | |
| GMTAS GIMAT MAGAZACILIK | 41,74 | 7,08 | 269.294.465,72 | 16:59 | |
| GOKNR GOKNUR GIDA | 22,54 | 0,00 | 101.777.144,82 | 17:00 | |
| GOLTS GOLTAS CIMENTO | 380,50 | -0,39 | 36.542.014,25 | 17:00 | |
| GOODY GOOD-YEAR | 15,35 | -0,97 | 26.520.831,88 | 16:59 | |
| GOZDE GOZDE GIRISIM | 21,10 | 0,00 | 30.879.226,98 | 16:57 | |
| GRNYO GARANTI YAT. ORT. | 18,86 | 9,97 | 37.094.296,13 | 16:59 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 318,50 | -1,70 | 94.862.371,75 | 17:00 | |
| GRTHO GRAINTURK HOLDING | 255,50 | 0,00 | 305.615.858,25 | 17:00 | |
| GSDDE GSD DENIZCILIK | 10,64 | -0,37 | 17.831.027,15 | 16:54 | |
| GSDHO GSD HOLDING | 5,12 | 0,99 | 26.143.692,84 | 17:00 | |
| GSRAY GALATASARAY SPORTIF | 1,16 | 2,65 | 463.760.150,15 | 17:00 | |
| GUBRF GUBRE FABRIK. | 533,00 | -1,20 | 461.859.143,50 | 17:00 | |
| GUNDG GUNDOGDU GIDA | 853,50 | 3,20 | 332.694.968,00 | 17:00 | |
| GWIND GALATA WIND ENERJI | 26,74 | -0,82 | 171.161.183,42 | 17:00 | |
| GZNMI GEZINOMI SEYAHAT | 84,65 | 1,68 | 504.867.259,10 | 17:00 | |
| HALKB T. HALK BANKASI | 40,56 | -1,41 | 1.501.046.444,82 | 17:00 | |
| HATEK HATAY TEKSTIL | 15,99 | -3,56 | 133.458.348,01 | 17:00 | |
| HATSN HATSAN GEMI | 41,40 | 0,24 | 55.002.203,62 | 17:00 | |
| HDFGS HEDEF GIRISIM | 3,86 | 6,34 | 891.793.489,05 | 17:00 | |
| HEDEF HEDEF HOLDING | 130,70 | -3,90 | 240.801.751,70 | 17:00 | |
| HEKTS HEKTAS | 3,48 | 4,82 | 856.776.683,64 | 17:00 | |
| HKTM HIDROPAR HAREKET KONTROL | 16,03 | 6,02 | 327.240.090,67 | 17:00 | |
| HLGYO HALK GMYO | 5,82 | -0,34 | 278.395.593,24 | 17:00 | |
| HOROZ HOROZ LOJISTIK | 59,20 | 1,54 | 115.020.768,35 | 17:00 | |
| HRKET HAREKET PROJE TASIMACILIGI | 67,15 | 1,51 | 73.584.098,55 | 16:59 | |
| HTTBT HITIT BILGISAYAR | 41,38 | -1,24 | 16.396.466,74 | 17:00 | |
| HUBVC HUB GIRISIM | 3,71 | 9,76 | 24.069.677,96 | 16:56 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,40 | 3,03 | 124.201.794,69 | 16:59 | |
| HURGZ HURRIYET GZT. | 5,99 | 4,54 | 76.392.862,29 | 17:00 | |
| ICBCT ICBC TURKEY BANK | 15,72 | 3,69 | 64.533.856,67 | 16:59 | |
| ICUGS ICU GIRISIM | 4,62 | 5,48 | 378.885.260,67 | 17:00 | |
| IDGYO IDEALIST GMYO | 3,69 | -1,07 | 15.716.302,03 | 16:59 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 98,20 | 0,10 | 247.715.802,20 | 17:00 | |
| IHAAS IHLAS HABER AJANSI | 79,75 | -1,36 | 64.136.585,95 | 16:59 | |
| IHEVA IHLAS EV ALETLERI | 2,23 | -0,89 | 5.020.548,36 | 16:59 | |
| IHGZT IHLAS GAZETECILIK | 1,48 | -0,67 | 10.978.114,58 | 16:59 | |
| IHLAS IHLAS HOLDING | 2,17 | -0,91 | 68.751.205,73 | 16:59 | |
| IHLGM IHLAS GAYRIMENKUL | 2,14 | 0,94 | 47.833.739,47 | 16:58 | |
| IHYAY IHLAS YAYIN HOLDING | 1,88 | -1,05 | 13.359.554,39 | 16:59 | |
| IMASM IMAS MAKINA | 3,95 | -3,89 | 572.845.625,44 | 17:00 | |
| INDES INDEKS BILGISAYAR | 9,89 | -1,10 | 92.730.044,54 | 16:59 | |
| INFO INFO YATIRIM | 3,59 | -0,55 | 53.558.653,16 | 17:00 | |
| INGRM INGRAM BILISIM | 423,00 | -2,08 | 12.256.258,75 | 16:58 | |
| INTEK INNOSA TEKNOLOJI | 264,25 | 1,25 | 1.516.753,25 | 13:55 | |
| INTEM INTEMA | 293,75 | -1,26 | 35.100.755,00 | 17:00 | |
| INVEO INVEO YATIRIM HOLDING | 8,11 | -0,12 | 44.501.490,15 | 16:58 | |
| INVES INVESTCO HOLDING | 597,00 | 0,67 | 54.706.468,00 | 17:00 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 79,55 | 6,07 | 2.698.582,25 | 13:55 | |
| ISBTR IS BANKASI (B) | 456.000,00 | -0,87 | 3.192.000,00 | 13:55 | |
| ISCTR IS BANKASI (C) | 15,09 | -0,13 | 6.393.276.979,22 | 17:00 | |
| ISDMR ISKENDERUN DEMIR CELIK | 46,06 | -1,16 | 213.741.451,56 | 17:00 | |
| ISFIN IS FIN.KIR. | 20,94 | -0,29 | 38.674.107,36 | 16:59 | |
| ISGSY IS GIRISIM | 122,80 | -2,15 | 125.899.747,30 | 16:59 | |
| ISGYO IS GMYO | 20,78 | -1,05 | 22.948.721,90 | 16:58 | |
| ISKPL ISIK PLASTIK | 17,92 | 2,05 | 452.269.618,19 | 17:00 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 45,02 | -1,70 | 421.798.528,82 | 17:00 | |
| ISSEN ISBIR SENTETIK DOKUMA | 8,52 | 2,04 | 15.508.511,61 | 16:59 | |
| ISYAT IS YAT. ORT. | 8,42 | -0,36 | 10.464.068,14 | 16:59 | |
| IZENR IZDEMIR ENERJI | 10,94 | 3,21 | 2.764.006.509,38 | 17:00 | |
| IZFAS IZMIR FIRCA | 72,40 | 0,07 | 1.133.418.405,85 | 17:00 | |
| IZINV IZ YATIRIM HOLDING | 70,50 | 3,15 | 57.642.464,15 | 17:00 | |
| IZMDC IZMIR DEMIR CELIK | 7,00 | 0,14 | 41.719.577,63 | 17:00 | |
| JANTS JANTSA JANT SANAYI | 18,36 | -0,22 | 34.139.746,68 | 17:00 | |
| KAPLM KAPLAMIN | 666,00 | 2,46 | 143.923.506,50 | 16:59 | |
| KAREL KAREL ELEKTRONIK | 10,40 | 3,69 | 110.999.084,49 | 17:00 | |
| KARSN KARSAN OTOMOTIV | 11,52 | 5,69 | 321.545.029,76 | 17:00 | |
| KARTN KARTONSAN | 94,50 | 9,95 | 51.272.487,00 | 16:59 | |
| KATMR KATMERCILER EKIPMAN | 2,92 | 2,10 | 334.926.434,82 | 17:00 | |
| KAYSE KAYSERI SEKER FABRIKASI | 5,08 | -0,39 | 71.503.314,41 | 17:00 | |
| KBORU KUZEY BORU | 24,20 | 0,33 | 307.299.512,08 | 17:00 | |
| KCAER KOCAER CELIK | 11,86 | -1,17 | 197.190.925,11 | 17:00 | |
| KCHOL KOC HOLDING | 209,20 | -1,23 | 2.889.691.172,50 | 17:00 | |
| KENT KENT GIDA | 435,00 | -0,68 | 1.017.850,50 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 3,82 | -4,74 | 1.637.208,53 | 13:55 | |
| KFEIN KAFEIN YAZILIM | 9,00 | -0,88 | 33.920.403,91 | 17:00 | |
| KGYO KORAY GMYO | 11,98 | 5,27 | 305.032.155,48 | 17:00 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,81 | 1,42 | 62.524.039,16 | 17:00 | |
| KLGYO KILER GMYO | 5,43 | -0,37 | 85.581.094,88 | 17:00 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,10 | -3,89 | 228.484.120,98 | 16:59 | |
| KLMSN KLIMASAN KLIMA | 35,88 | 0,96 | 66.456.252,60 | 16:59 | |
| KLNMA T. KALKINMA BANK. | 9,60 | -3,03 | 1.449.080,80 | 13:55 | |
| KLRHO KILER HOLDING | 114,20 | -4,75 | 2.544.519.472,90 | 17:00 | |
| KLSER KALESERAMIK | 27,68 | 0,44 | 60.516.010,06 | 16:59 | |
| KLSYN KOLEKSIYON MOBILYA | 11,90 | 6,25 | 48.212.376,45 | 17:00 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 62,85 | 0,24 | 146.418.314,00 | 17:00 | |
| KMPUR KIMTEKS POLIURETAN | 19,01 | 0,58 | 53.370.689,30 | 16:59 | |
| KNFRT KONFRUT TARIM | 13,20 | 2,09 | 37.269.953,96 | 17:00 | |
| KOCMT KOC METALURJI | 2,67 | -0,74 | 47.182.767,79 | 16:58 | |
| KONKA KONYA KAGIT | 16,79 | 1,63 | 72.238.849,75 | 16:59 | |
| KONTR KONTROLMATIK TEKNOLOJI | 13,84 | 5,49 | 4.170.581.603,23 | 17:00 | |
| KONYA KONYA CIMENTO | 4.530,00 | -0,60 | 215.740.130,00 | 16:59 | |
| KOPOL KOZA POLYESTER | 6,60 | 3,45 | 146.992.739,76 | 17:00 | |
| KORDS KORDSA TEKNIK TEKSTIL | 62,90 | -3,23 | 111.548.663,80 | 17:00 | |
| KOTON KOTON MAGAZACILIK | 15,88 | -0,63 | 39.860.991,21 | 17:00 | |
| KRDMA KARDEMIR (A) | 33,78 | 0,42 | 255.736.539,32 | 17:00 | |
| KRDMB KARDEMIR (B) | 73,45 | -1,80 | 253.765.880,60 | 17:00 | |
| KRDMD KARDEMIR (D) | 37,02 | 0,33 | 2.381.185.597,06 | 17:00 | |
| KRGYO KORFEZ GMYO | 2,92 | 0,69 | 26.467.108,11 | 16:59 | |
| KRONT KRON TEKNOLOJI | 20,52 | -2,29 | 35.082.003,60 | 17:00 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,43 | 2,17 | 29.575.778,02 | 17:00 | |
| KRSTL KRISTAL KOLA | 9,53 | 0,74 | 58.488.733,11 | 16:59 | |
| KRTEK KARSU TEKSTIL | 24,92 | 0,32 | 5.774.175,36 | 17:00 | |
| KRVGD KERVAN GIDA | 2,91 | 0,34 | 36.269.495,87 | 16:57 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.340,00 | -4,23 | 2.124.040,00 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 93,00 | 9,41 | 3.606.095.948,10 | 17:00 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 141,20 | 9,97 | 124.563.650,00 | 17:00 | |
| KUTPO KUTAHYA PORSELEN | 100,80 | 0,70 | 42.693.721,00 | 16:56 | |
| KUVVA KUVVA GIDA | 124,40 | -0,08 | 4.473.727,50 | 16:58 | |
| KUYAS KUYAS YATIRIM | 92,00 | 3,02 | 632.770.877,95 | 17:00 | |
| KZBGY KIZILBUK GYO | 3,30 | 1,54 | 147.668.899,09 | 17:00 | |
| KZGYO KUZUGRUP GMYO | 24,32 | 1,50 | 80.462.709,98 | 17:00 | |
| LIDER LDR TURIZM | 150,90 | 1,55 | 135.933.550,10 | 17:00 | |
| LIDFA LIDER FAKTORING | 3,78 | 3,28 | 30.791.285,16 | 16:59 | |
| LILAK LILA KAGIT | 40,42 | 1,86 | 199.575.249,08 | 17:00 | |
| LINK LINK BILGISAYAR | 5,53 | -2,47 | 188.178.776,63 | 17:00 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,62 | -1,39 | 19.894.911,61 | 17:00 | |
| LMKDC LIMAK DOGU ANADOLU | 34,08 | 0,24 | 143.137.919,10 | 17:00 | |
| LOGO LOGO YAZILIM | 142,10 | -1,52 | 114.934.625,20 | 16:59 | |
| LRSHO LORAS HOLDING | 3,90 | -2,50 | 109.345.333,18 | 17:00 | |
| LUKSK LUKS KADIFE | 107,50 | -0,46 | 12.192.873,10 | 17:00 | |
| LXGYO LUXERA GMYO | 16,45 | -4,91 | 618.300.612,08 | 17:00 | |
| LYDHO LYDIA HOLDING | 207,90 | 3,95 | 151.639.796,30 | 17:00 | |
| LYDYE LYDIA YESIL ENERJI | 15.955,00 | 0,60 | 37.043.885,00 | 16:55 | |
| MAALT MARMARIS ALTINYUNUS | 1.398,00 | 3,33 | 189.438.388,00 | 17:00 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,28 | -0,91 | 135.821.091,46 | 17:00 | |
| MAGEN MARGUN ENERJI | 62,50 | 0,56 | 416.528.871,05 | 17:00 | |
| MAKIM MAKIM MAKINE | 18,82 | 1,67 | 53.155.171,39 | 16:59 | |
| MAKTK MAKINA TAKIM | 13,83 | -1,64 | 42.003.461,36 | 17:00 | |
| MANAS MANAS ENERJI YONETIMI | 24,40 | -4,54 | 775.714.108,36 | 17:00 | |
| MARBL TUREKS TURUNC MADENCILIK | 13,63 | 2,87 | 40.792.817,31 | 16:59 | |
| MARKA MARKA YATIRIM HOLDING | 55,20 | -0,27 | 142.310.299,10 | 17:00 | |
| MARMR MARMARA HOLDING | 3,13 | -0,63 | 723.163.553,32 | 17:00 | |
| MARTI MARTI OTEL | 2,35 | 9,81 | 355.561.260,53 | 17:00 | |
| MAVI MAVI GIYIM | 44,74 | -1,45 | 177.487.276,96 | 17:00 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 172,50 | -5,43 | 1.119.064.797,50 | 16:58 | |
| MEDTR MEDITERA TIBBI MALZEME | 30,24 | 0,60 | 13.620.745,62 | 16:59 | |
| MEGAP MEGA POLIETILEN | 2,98 | 9,56 | 12.274.406,94 | 13:55 | |
| MEGMT MEGA METAL | 79,35 | -1,18 | 368.023.203,95 | 17:00 | |
| MEKAG MEKA GLOBAL MAKINE | 4,52 | 1,35 | 327.631.835,11 | 17:00 | |
| MEPET METRO PETROL VE TESISLERI | 23,80 | 3,21 | 18.672.010,62 | 16:59 | |
| MERCN MERCAN KIMYA | 22,08 | 9,96 | 340.870.403,65 | 17:00 | |
| MERIT MERIT TURIZM | 17,39 | -1,97 | 58.823.705,76 | 16:59 | |
| MERKO MERKO GIDA | 15,51 | -0,51 | 71.943.927,62 | 17:00 | |
| METRO METRO HOLDING | 7,10 | 3,95 | 55.469.935,03 | 16:59 | |
| MEYSU MEYSU GIDA | 16,17 | -1,04 | 479.053.002,51 | 17:00 | |
| MGROS MIGROS TICARET | 660,00 | -1,93 | 854.840.899,00 | 17:00 | |
| MHRGY MHR GMYO | 3,84 | -1,03 | 20.007.810,29 | 17:00 | |
| MIATK MIA TEKNOLOJI | 40,80 | 0,84 | 858.793.466,34 | 17:00 | |
| MMCAS MMC SAN. VE TIC. YAT. | 79,30 | -5,26 | 530.075,30 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 13,16 | -0,90 | 49.279.419,45 | 17:00 | |
| MNDTR MONDI TURKEY | 6,18 | -0,96 | 17.077.222,18 | 16:59 | |
| MOBTL MOBILTEL ILETISIM | 13,73 | -0,51 | 83.149.474,98 | 17:00 | |
| MOGAN MOGAN ENERJI | 13,70 | 3,71 | 452.928.442,78 | 17:00 | |
| MOPAS MOPAS MARKETCILIK | 41,94 | 0,14 | 276.042.362,96 | 17:00 | |
| MPARK MLP SAGLIK | 464,00 | -3,13 | 161.404.662,25 | 16:59 | |
| MRGYO MARTI GMYO | 1,79 | 8,48 | 684.203.895,95 | 17:00 | |
| MRSHL MARSHALL | 1.616,00 | -0,68 | 67.572.637,00 | 17:00 | |
| MSGYO MISTRAL GMYO | 8,94 | 9,96 | 120.003.942,04 | 16:57 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,48 | 0,34 | 31.731.304,30 | 17:00 | |
| MTRYO METRO YAT. ORT. | 9,71 | 2,64 | 4.092.315,92 | 16:59 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,33 | -1,09 | 1.979.091,06 | 16:55 | |
| NATEN NATUREL ENERJI | 8,52 | 2,28 | 197.835.564,80 | 17:00 | |
| NETAS NETAS TELEKOM. | 65,00 | 1,33 | 41.581.275,55 | 16:59 | |
| NETCD NETCAD YAZILIM | 135,40 | -6,30 | 1.152.749.809,30 | 17:00 | |
| NIBAS NIGBAS NIGDE BETON | 6,20 | -6,34 | 113.318.699,89 | 17:00 | |
| NTGAZ NATURELGAZ | 12,40 | 0,00 | 91.185.802,59 | 16:59 | |
| NTHOL NET HOLDING | 40,18 | -1,95 | 65.102.414,06 | 16:59 | |
| NUGYO NUROL GMYO | 9,70 | -0,21 | 17.291.821,25 | 16:59 | |
| NUHCM NUH CIMENTO | 249,20 | -1,89 | 21.121.787,65 | 16:59 | |
| OBAMS OBA MAKARNACILIK | 8,11 | -1,10 | 193.779.853,66 | 17:00 | |
| OBASE OBASE BILGISAYAR | 39,58 | 3,07 | 25.335.992,12 | 16:58 | |
| ODAS ODAS ELEKTRIK | 7,18 | -0,42 | 403.992.909,00 | 17:00 | |
| ODINE ODINE TEKNOLOJI | 907,00 | 2,54 | 691.197.664,50 | 17:00 | |
| OFSYM OFIS YEM GIDA | 60,15 | -1,64 | 35.300.897,85 | 16:59 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 286,50 | 1,96 | 252.723.265,50 | 16:59 | |
| ONRYT ONUR TEKNOLOJI | 61,85 | -1,28 | 46.927.028,40 | 16:59 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,82 | -0,78 | 9.423.612,06 | 16:59 | |
| ORGE ORGE ENERJI ELEKTRIK | 79,65 | -0,44 | 62.428.219,60 | 17:00 | |
| ORMA ORMA ORMAN MAHSULLERI | 160,90 | -2,01 | 615.255,50 | 13:55 | |
| OSMEN OSMANLI MENKUL | 8,17 | -1,57 | 20.262.169,14 | 17:00 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,86 | 0,00 | 45.811.097,98 | 16:58 | |
| OTKAR OTOKAR | 398,00 | -2,57 | 274.018.971,75 | 17:00 | |
| OTTO OTTO HOLDING | 352,25 | 3,00 | 166.404.729,50 | 17:00 | |
| OYAKC OYAK CIMENTO | 25,30 | -0,94 | 333.241.516,12 | 17:00 | |
| OYAYO OYAK YAT. ORT. | 55,35 | -0,63 | 6.153.700,25 | 16:56 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,47 | 6,41 | 12.234.963,60 | 17:00 | |
| OYYAT OYAK YATIRIM MENKUL | 58,50 | 0,86 | 31.320.690,65 | 16:59 | |
| OZATD OZATA DENIZCILIK | 251,25 | -5,46 | 87.920.104,00 | 17:00 | |
| OZGYO OZDERICI GMYO | 2,16 | 2,86 | 33.633.519,08 | 16:58 | |
| OZKGY OZAK GMYO | 13,29 | 0,83 | 73.681.376,20 | 16:55 | |
| OZRDN OZERDEN AMBALAJ | 34,06 | 4,86 | 22.127.460,06 | 16:56 | |
| OZSUB OZSU BALIK | 24,36 | 1,75 | 57.158.781,94 | 17:00 | |
| OZYSR OZYASAR TEL | 48,56 | -0,82 | 61.913.673,75 | 16:59 | |
| PAGYO PANORA GMYO | 126,50 | -2,47 | 6.806.585,80 | 16:59 | |
| PAHOL PASIFIK HOLDING | 1,64 | -0,61 | 513.502.644,07 | 17:00 | |
| PAMEL PAMEL ELEKTRIK | 88,90 | 2,77 | 19.392.744,80 | 16:58 | |
| PAPIL PAPILON SAVUNMA | 17,29 | -5,42 | 798.969.825,49 | 17:00 | |
| PARSN PARSAN | 84,05 | -1,12 | 31.945.397,95 | 16:58 | |
| PASEU PASIFIK EURASIA LOJISTIK | 125,60 | -0,32 | 1.318.105.360,70 | 17:00 | |
| PATEK PASIFIK TEKNOLOJI | 21,82 | 0,09 | 338.313.079,92 | 17:00 | |
| PCILT PC ILETISIM MEDYA | 26,36 | -4,01 | 45.230.882,94 | 17:00 | |
| PEKGY PEKER GMYO | 14,19 | -1,32 | 3.763.191.168,44 | 17:00 | |
| PENGD PENGUEN GIDA | 12,74 | 9,92 | 159.735.524,16 | 16:59 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,38 | 0,35 | 48.094.935,40 | 17:00 | |
| PETKM PETKIM | 22,24 | 1,18 | 2.183.246.659,36 | 17:00 | |
| PETUN PINAR ET VE UN | 12,69 | 1,20 | 20.670.553,23 | 16:59 | |
| PGSUS PEGASUS | 193,70 | -1,63 | 3.252.945.842,10 | 17:00 | |
| PINSU PINAR SU | 12,68 | 0,48 | 55.402.214,42 | 16:59 | |
| PKART PLASTIKKART | 88,40 | -0,17 | 78.813.830,15 | 17:00 | |
| PKENT PETROKENT TURIZM | 171,30 | -1,89 | 72.350.287,40 | 16:59 | |
| PLTUR PLATFORM TURIZM | 25,28 | 0,80 | 96.965.003,46 | 17:00 | |
| PNLSN PANELSAN CATI CEPHE | 47,48 | 1,71 | 65.251.740,28 | 17:00 | |
| PNSUT PINAR SUT | 12,85 | -0,39 | 20.307.069,98 | 16:57 | |
| POLHO POLISAN HOLDING | 23,72 | 2,60 | 200.197.714,64 | 17:00 | |
| POLTK POLITEKNIK METAL | 5.825,00 | -3,88 | 119.682.135,00 | 17:00 | |
| PRDGS PARDUS GIRISIM | 8,32 | 9,91 | 68.003.607,45 | 16:55 | |
| PRKAB TURK PRYSMIAN KABLO | 41,06 | -0,63 | 44.477.491,74 | 16:59 | |
| PRKME PARK ELEK.MADENCILIK | 19,64 | -0,81 | 30.398.494,43 | 16:59 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 19,30 | 9,04 | 83.890.421,88 | 16:59 | |
| PSDTC PERGAMON DIS TICARET | 143,10 | 5,30 | 14.041.353,20 | 16:59 | |
| PSGYO PASIFIK GMYO | 2,84 | -5,96 | 735.788.316,73 | 17:00 | |
| QNBFK QNB FINANSAL KIRALAMA | 42,50 | -2,75 | 5.988.942,00 | 13:55 | |
| QNBTR QNB BANK | 260,00 | -1,23 | 6.487.216,00 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 4,07 | -0,73 | 811.137.172,87 | 17:00 | |
| RALYH RAL YATIRIM HOLDING | 340,25 | 6,41 | 607.289.601,25 | 17:00 | |
| RAYSG RAY SIGORTA | 215,00 | -1,01 | 87.624.985,80 | 16:59 | |
| REEDR REEDER TEKNOLOJI | 8,41 | 0,12 | 1.150.108.945,55 | 17:00 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 188,60 | 1,67 | 117.913.201,20 | 16:59 | |
| RNPOL RAINBOW POLIKARBONAT | 3,04 | -0,98 | 26.681.198,19 | 17:00 | |
| RODRG RODRIGO TEKSTIL | 20,92 | 2,55 | 7.003.909,70 | 16:58 | |
| RTALB RTA LABORATUVARLARI | 3,70 | -0,54 | 69.536.521,70 | 16:59 | |
| RUBNS RUBENIS TEKSTIL | 31,22 | -2,13 | 50.372.929,46 | 16:59 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,87 | 4,13 | 173.477.096,47 | 17:00 | |
| RYGYO REYSAS GMYO | 33,32 | -1,42 | 79.947.261,86 | 17:00 | |
| RYSAS REYSAS LOJISTIK | 22,08 | -0,63 | 55.275.202,32 | 16:59 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,26 | -0,15 | 109.068.695,56 | 17:00 | |
| SAHOL SABANCI HOLDING | 104,20 | -0,86 | 3.055.737.185,50 | 17:00 | |
| SAMAT SARAY MATBAACILIK | 5,51 | 0,18 | 7.078.219,68 | 17:00 | |
| SANEL SANEL MUHENDISLIK | 35,20 | -1,12 | 11.261.071,52 | 16:58 | |
| SANFM SANIFOAM ENDUSTRI | 8,01 | -5,88 | 321.479.194,92 | 17:00 | |
| SANKO SANKO PAZARLAMA | 22,82 | 0,00 | 10.598.180,22 | 16:57 | |
| SARKY SARKUYSAN | 29,26 | -3,50 | 292.268.322,88 | 17:00 | |
| SASA SASA POLYESTER | 3,13 | -0,32 | 14.547.397.477,38 | 17:00 | |
| SAYAS SAY YENILENEBILIR ENERJI | 44,92 | 1,67 | 42.841.827,72 | 16:57 | |
| SDTTR SDT UZAY VE SAVUNMA | 233,60 | 1,88 | 581.247.932,90 | 17:00 | |
| SEGMN SEGMEN KARDESLER GIDA | 61,70 | -1,75 | 128.058.921,55 | 17:00 | |
| SEGYO SEKER GMYO | 4,95 | -1,00 | 67.962.648,07 | 16:59 | |
| SEKFK SEKER FIN. KIR. | 10,74 | -2,81 | 6.554.652,21 | 16:57 | |
| SEKUR SEKURO PLASTIK | 7,59 | -2,06 | 21.748.814,87 | 16:59 | |
| SELEC SELCUK ECZA DEPOSU | 89,90 | -0,55 | 74.178.249,45 | 17:00 | |
| SELVA SELVA GIDA | 2,54 | 9,96 | 171.452.075,22 | 17:00 | |
| SERNT SERANIT GRANIT SERAMIK | 9,18 | 0,66 | 114.772.139,55 | 16:59 | |
| SEYKM SEYITLER KIMYA | 4,46 | -1,55 | 6.743.652,81 | 16:59 | |
| SILVR SILVERLINE ENDUSTRI | 2,65 | 1,92 | 16.491.398,22 | 16:56 | |
| SISE SISE CAM | 48,06 | -0,58 | 1.550.275.256,26 | 17:00 | |
| SKBNK SEKERBANK | 13,61 | 3,11 | 712.682.340,74 | 17:00 | |
| SKTAS SOKTAS | 3,35 | -0,89 | 28.073.857,71 | 17:00 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 352,00 | 6,91 | 85.461.791,00 | 16:58 | |
| SKYMD SEKER YATIRIM | 13,74 | 1,85 | 46.640.595,73 | 17:00 | |
| SMART SMARTIKS YAZILIM | 37,04 | 6,50 | 265.133.681,60 | 17:00 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,82 | 4,83 | 279.816.201,00 | 17:00 | |
| SMRVA SUMER VARLIK YONETIM | 107,30 | 9,94 | 1.650.784.353,30 | 16:58 | |
| SNGYO SINPAS GMYO | 3,78 | -0,53 | 93.357.417,81 | 17:00 | |
| SNICA SANICA ISI SANAYI | 4,19 | 0,48 | 33.888.784,45 | 16:59 | |
| SNPAM SONMEZ PAMUKLU | 21,14 | -2,76 | 717.640,12 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 10,65 | -1,30 | 885.504,90 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 18,30 | 1,39 | 103.443.867,98 | 17:00 | |
| SOKM SOK MARKETLER TICARET | 51,35 | -2,65 | 478.133.638,15 | 17:00 | |
| SONME SONMEZ FILAMENT | 142,50 | -2,60 | 5.926.035,70 | 17:00 | |
| SRVGY SERVET GMYO | 3,37 | 1,81 | 112.760.931,80 | 17:00 | |
| SUMAS SUMAS SUNI TAHTA | 270,00 | 1,89 | 1.105.956,25 | 13:55 | |
| SUNTK SUN TEKSTIL | 39,08 | 1,45 | 106.829.112,76 | 17:00 | |
| SURGY SUR TATIL EVLERI GMYO | 70,70 | 1,00 | 376.192.733,15 | 17:00 | |
| SUWEN SUWEN TEKSTIL | 9,59 | -3,42 | 35.671.744,55 | 16:59 | |
| SVGYO SAVUR GMYO | 18,18 | -10,00 | 162.810.438,47 | 17:00 | |
| TABGD TAB GIDA | 264,75 | -0,28 | 85.446.722,75 | 16:59 | |
| TARKM TARKIM BITKI KORUMA | 420,25 | -1,18 | 60.950.449,00 | 16:59 | |
| TATEN TATLIPINAR ENERJI URETIM | 14,39 | -0,14 | 1.637.184.405,01 | 17:00 | |
| TATGD TAT GIDA | 17,12 | 1,97 | 75.857.730,02 | 17:00 | |
| TAVHL TAV HAVALIMANLARI | 314,25 | -1,80 | 564.915.046,75 | 17:00 | |
| TBORG T.TUBORG | 147,70 | -0,54 | 21.059.191,10 | 16:58 | |
| TCELL TURKCELL | 118,80 | -1,41 | 2.091.915.123,40 | 17:00 | |
| TCKRC KIRAC GALVANIZ | 102,00 | 4,40 | 297.565.757,55 | 17:00 | |
| TDGYO TREND GMYO | 16,61 | -0,54 | 15.121.956,40 | 16:59 | |
| TEHOL TERA YATIRIM TEK. HOL. | 24,12 | 1,17 | 7.428.036.733,32 | 17:00 | |
| TEKTU TEK-ART TURIZM | 11,85 | -3,42 | 192.406.050,65 | 17:00 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 356,50 | -9,97 | 966.734.148,25 | 17:00 | |
| TEZOL EUROPAP TEZOL KAGIT | 18,43 | -0,11 | 55.473.745,01 | 17:00 | |
| TGSAS TGS DIS TICARET | 166,20 | 0,24 | 28.157.756,50 | 16:58 | |
| THYAO TURK HAVA YOLLARI | 327,25 | -0,53 | 15.857.356.350,50 | 17:00 | |
| TKFEN TEKFEN HOLDING | 129,60 | 7,28 | 1.564.969.252,00 | 17:00 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 25,04 | 3,47 | 364.793.650,30 | 17:00 | |
| TLMAN TRABZON LIMAN | 98,30 | -0,41 | 10.714.615,25 | 17:00 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 688,00 | 0,58 | 193.847.939,00 | 16:58 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 105,10 | -1,78 | 98.389.561,80 | 17:00 | |
| TNZTP TAPDI TINAZTEPE | 25,42 | 4,18 | 121.534.825,22 | 16:59 | |
| TOASO TOFAS OTO. FAB. | 290,25 | -1,44 | 763.142.684,50 | 17:00 | |
| TRALT TURK ALTIN ISLETMELERI | 48,88 | -1,05 | 5.306.083.248,02 | 17:00 | |
| TRCAS TURCAS HOLDING | 46,34 | -0,90 | 30.640.745,00 | 17:00 | |
| TRENJ TR DOGAL ENERJI | 99,35 | -0,20 | 228.998.029,85 | 17:00 | |
| TRGYO TORUNLAR GMYO | 92,35 | -0,65 | 61.218.111,70 | 16:59 | |
| TRHOL TERA FINANSAL YAT. HOL. | 1.119,00 | -4,77 | 154.445.965,00 | 17:00 | |
| TRILC TURK ILAC SERUM | 18,16 | 0,61 | 111.160.604,01 | 17:00 | |
| TRMET TR ANADOLU METAL MADENCILIK | 140,30 | -0,50 | 318.398.970,30 | 17:00 | |
| TSGYO TSKB GMYO | 7,06 | 1,00 | 23.908.246,90 | 17:00 | |
| TSKB T.S.K.B. | 12,53 | -1,03 | 184.953.460,06 | 16:59 | |
| TSPOR TRABZONSPOR SPORTIF | 1,01 | -0,98 | 253.841.578,46 | 17:00 | |
| TTKOM TURK TELEKOM | 66,35 | 1,45 | 886.168.175,05 | 17:00 | |
| TTRAK TURK TRAKTOR | 485,50 | -1,37 | 52.464.468,00 | 17:00 | |
| TUCLK TUGCELIK | 4,37 | -1,58 | 114.872.585,19 | 17:00 | |
| TUKAS TUKAS | 2,60 | 0,78 | 275.348.517,04 | 17:00 | |
| TUPRS TUPRAS | 256,75 | 1,48 | 5.392.752.288,25 | 17:00 | |
| TUREX TUREKS TURIZM TASIMACILIK | 8,95 | -1,43 | 446.125.829,83 | 17:00 | |
| TURGG TURKER PROJE GAYRIMENKUL | 32,48 | 0,68 | 20.923.492,88 | 16:59 | |
| TURSG TURKIYE SIGORTA | 14,66 | -0,34 | 620.939.271,80 | 17:00 | |
| UCAYM UCAY MUHENDISLIK | 34,52 | 8,21 | 669.422.968,18 | 17:00 | |
| UFUK UFUK YATIRIM | 1.620,00 | 1,57 | 58.503.299,00 | 17:00 | |
| ULAS ULASLAR TURIZM YAT. | 29,88 | -1,78 | 15.140.549,62 | 17:00 | |
| ULKER ULKER BISKUVI | 122,70 | -1,68 | 673.394.660,10 | 17:00 | |
| ULUFA ULUSAL FAKTORING | 4,78 | 0,84 | 65.048.612,79 | 17:00 | |
| ULUSE ULUSOY ELEKTRIK | 237,30 | 9,96 | 209.291.493,10 | 16:58 | |
| ULUUN ULUSOY UN SANAYI | 8,10 | -0,37 | 111.956.398,39 | 16:59 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,65 | -0,58 | 19.712.637,23 | 16:58 | |
| USAK USAK SERAMIK | 1,80 | -1,64 | 177.896.006,93 | 17:00 | |
| VAKBN VAKIFLAR BANKASI | 34,62 | -2,20 | 1.183.537.053,78 | 17:00 | |
| VAKFA VAKIF FAKTORING | 13,63 | 0,07 | 236.340.007,86 | 17:00 | |
| VAKFN VAKIF FIN. KIR. | 1,91 | -1,55 | 144.985.787,65 | 17:00 | |
| VAKKO VAKKO TEKSTIL | 81,55 | -2,22 | 50.604.178,10 | 16:59 | |
| VANGD VANET GIDA | 95,30 | -0,21 | 55.975.569,50 | 16:59 | |
| VBTYZ VBT YAZILIM | 22,40 | -1,75 | 28.523.383,80 | 16:59 | |
| VERTU VERUSATURK GIRISIM | 41,70 | -1,37 | 13.807.992,86 | 17:00 | |
| VERUS VERUSA HOLDING | 543,50 | 0,28 | 34.281.130,00 | 17:00 | |
| VESBE VESTEL BEYAZ ESYA | 7,60 | -0,78 | 35.346.960,35 | 17:00 | |
| VESTL VESTEL | 30,00 | -0,27 | 143.710.367,04 | 16:59 | |
| VKFYO VAKIF YAT. ORT. | 33,18 | 2,41 | 15.225.085,44 | 16:59 | |
| VKGYO VAKIF GMYO | 2,80 | -1,41 | 77.797.304,46 | 16:59 | |
| VKING VIKING KAGIT | 27,68 | 0,65 | 28.287.222,74 | 16:57 | |
| VRGYO VERA KONSEPT GMYO | 2,47 | -0,40 | 50.477.670,89 | 17:00 | |
| VSNMD VISNE MADENCILIK | 99,25 | 0,76 | 884.786.700,50 | 17:00 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 15,92 | -2,33 | 143.940.912,14 | 17:00 | |
| YATAS YATAS | 44,66 | 1,36 | 35.235.028,08 | 17:00 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 24,38 | 0,25 | 29.124.188,12 | 17:00 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,50 | 0,00 | 1.343.944,89 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 53,35 | 1,62 | 487.010.847,25 | 17:00 | |
| YESIL YESIL YATIRIM HOLDING | 1,52 | 1,33 | 49.945.350,81 | 16:59 | |
| YGGYO YENI GIMAT GMYO | 214,80 | -0,14 | 36.249.162,00 | 16:59 | |
| YIGIT YIGIT AKU | 24,06 | 0,84 | 154.321.635,42 | 17:00 | |
| YKBNK YAPI VE KREDI BANK. | 38,88 | -1,07 | 6.838.991.189,00 | 17:00 | |
| YKSLN YUKSELEN CELIK | 3,26 | 0,93 | 38.720.348,66 | 17:00 | |
| YONGA YONGA MOBILYA | 55,45 | 0,82 | 1.517.064,30 | 13:55 | |
| YUNSA YUNSA | 9,23 | 3,48 | 86.757.667,15 | 17:00 | |
| YYAPI YESIL YAPI | 0,97 | -1,02 | 5.073.241,62 | 13:55 | |
| YYLGD YAYLA GIDA | 12,09 | -1,55 | 107.450.527,76 | 17:00 | |
| ZEDUR ZEDUR ENERJI | 9,16 | 0,33 | 30.703.946,79 | 16:59 | |
| ZERGY ZERAY GMYO | 21,52 | 0,56 | 269.394.581,16 | 17:00 | |
| ZGYO Z GMYO | 32,34 | 10,00 | 60.935.286,72 | 16:59 | |
| ZOREN ZORLU ENERJI | 3,11 | -3,12 | 179.742.751,38 | 17:00 | |
| ZRGYO ZIRAAT GMYO | 21,40 | -1,02 | 12.082.608,46 | 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
