Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,84 | 3,92 | 216.817.690,29 | 17:01 | |
| A1YEN A1 YENILENEBILIR ENERJI | 34,80 | -0,34 | 58.128.238,20 | 17:01 | |
| AAGYO AGAOGLU GMYO | 20,90 | -0,85 | 1.212.434.473,50 | 17:01 | |
| ACSEL ACIPAYAM SELULOZ | 121,30 | 5,39 | 82.734.119,50 | 17:00 | |
| ADEL ADEL KALEMCILIK | 42,08 | 0,19 | 121.099.705,80 | 17:00 | |
| ADESE ADESE GAYRIMENKUL | 1,16 | 3,57 | 782.499.493,37 | 17:01 | |
| ADGYO ADRA GMYO | 59,80 | 0,50 | 51.608.902,20 | 16:59 | |
| AEFES ANADOLU EFES | 19,17 | 3,18 | 1.136.906.961,95 | 17:01 | |
| AFYON AFYON CIMENTO | 14,27 | 1,64 | 66.648.598,44 | 17:00 | |
| AGESA AGESA HAYAT EMEKLILIK | 234,00 | -0,13 | 78.091.740,80 | 17:00 | |
| AGHOL ANADOLU GRUBU HOLDING | 31,84 | 3,31 | 199.302.232,74 | 17:01 | |
| AGROT AGROTECH TEKNOLOJI | 3,23 | 9,86 | 897.254.676,84 | 17:00 | |
| AGYO ATAKULE GMYO | 8,50 | 2,29 | 2.564.645,53 | 16:59 | |
| AHGAZ AHLATCI DOGALGAZ | 25,50 | 2,33 | 173.478.502,38 | 17:01 | |
| AHSGY AHES GMYO | 18,04 | 1,63 | 34.260.102,08 | 16:58 | |
| AKBNK AKBANK | 82,55 | 5,70 | 10.141.300.269,55 | 17:01 | |
| AKCNS AKCANSA | 211,50 | 5,80 | 352.512.111,70 | 17:00 | |
| AKENR AKENERJI | 10,12 | 1,71 | 64.938.145,10 | 17:01 | |
| AKFGY AKFEN GMYO | 2,87 | 2,87 | 68.084.879,58 | 17:00 | |
| AKFIS AKFEN INSAAT | 48,76 | 8,36 | 200.525.994,08 | 17:01 | |
| AKFYE AKFEN YEN. ENERJI | 21,92 | 1,20 | 154.923.550,28 | 17:01 | |
| AKGRT AKSIGORTA | 7,53 | 2,59 | 76.391.172,69 | 17:00 | |
| AKHAN AKHAN UN | 29,34 | 0,14 | 219.964.907,48 | 17:01 | |
| AKMGY AKMERKEZ GMYO | 281,25 | -3,02 | 28.549.362,00 | 17:00 | |
| AKSA AKSA | 10,93 | 2,15 | 180.308.030,97 | 17:00 | |
| AKSEN AKSA ENERJI | 79,75 | -2,03 | 688.039.635,60 | 17:01 | |
| AKSGY AKIS GMYO | 9,53 | 0,32 | 81.017.581,64 | 16:59 | |
| AKSUE AKSU ENERJI | 37,12 | -0,05 | 136.390.150,70 | 17:00 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,68 | 1,13 | 6.636.304,75 | 17:00 | |
| ALARK ALARKO HOLDING | 95,50 | 2,47 | 499.432.795,95 | 17:01 | |
| ALBRK ALBARAKA TURK | 9,21 | 3,14 | 504.218.598,24 | 17:01 | |
| ALCAR ALARKO CARRIER | 827,00 | 2,73 | 140.032.929,50 | 17:00 | |
| ALCTL ALCATEL LUCENT TELETAS | 144,50 | 0,70 | 35.903.358,20 | 17:00 | |
| ALFAS ALFA SOLAR ENERJI | 39,96 | 3,58 | 75.199.131,30 | 17:01 | |
| ALGYO ALARKO GMYO | 5,38 | 2,87 | 243.731.881,13 | 17:01 | |
| ALKA ALKIM KAGIT | 11,67 | 3,83 | 123.968.441,89 | 17:00 | |
| ALKIM ALKIM KIMYA | 19,26 | 0,78 | 32.791.774,57 | 17:01 | |
| ALKLC ALTINKILIC GIDA VE SUT | 447,00 | 0,00 | 463.648.982,75 | 17:00 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 83,49 | 2,54 | 1.278.484.753,14 | 17:01 | |
| ALTNY ALTINAY SAVUNMA | 15,93 | -0,25 | 407.022.557,64 | 17:01 | |
| ALVES ALVES KABLO | 3,79 | 0,80 | 324.971.842,33 | 17:01 | |
| ANELE ANEL ELEKTRIK | 34,80 | 9,99 | 89.513.778,00 | 17:00 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,20 | 1,63 | 14.451.294,38 | 17:00 | |
| ANHYT ANADOLU HAYAT EMEK. | 112,10 | 1,26 | 116.314.911,60 | 17:00 | |
| ANSGR ANADOLU SIGORTA | 28,20 | 1,29 | 118.695.041,24 | 17:00 | |
| ARASE DOGU ARAS ENERJI | 102,80 | 2,09 | 29.231.727,70 | 17:01 | |
| ARCLK ARCELIK | 119,00 | 2,59 | 219.742.340,60 | 17:01 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 42,16 | 0,33 | 110.677.302,72 | 17:00 | |
| ARENA ARENA BILGISAYAR | 28,10 | 0,93 | 44.510.465,56 | 17:00 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 32,84 | 9,98 | 527.586.525,22 | 17:01 | |
| ARMGD ARMADA GIDA | 144,60 | -1,36 | 130.968.063,80 | 17:01 | |
| ARSAN ARSAN HOLDING | 3,69 | 4,83 | 85.026.947,01 | 17:00 | |
| ARTMS ARTEMIS HALI | 44,98 | -0,93 | 89.691.606,42 | 17:00 | |
| ARZUM ARZUM EV ALETLERI | 2,90 | -9,94 | 920.765.522,87 | 17:00 | |
| ASELS ASELSAN | 414,00 | 0,73 | 6.587.696.769,00 | 17:01 | |
| ASGYO ASCE GMYO | 11,18 | 2,10 | 34.948.575,74 | 17:00 | |
| ASTOR ASTOR ENERJI | 196,10 | 2,14 | 8.317.494.470,20 | 17:01 | |
| ASUZU ANADOLU ISUZU | 70,60 | 2,17 | 40.831.418,60 | 17:00 | |
| ATAGY ATA GMYO | 13,33 | 3,33 | 3.097.375,80 | 16:59 | |
| ATAKP ATAKEY PATATES | 55,85 | 0,81 | 33.170.324,35 | 17:00 | |
| ATATP ATP YAZILIM | 147,60 | 3,07 | 131.919.085,80 | 17:01 | |
| ATATR ATA TURIZM | 16,84 | 5,91 | 2.342.836.548,86 | 17:01 | |
| ATEKS AKIN TEKSTIL | 95,50 | 0,00 | 1.111.429,00 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 7,60 | 0,13 | 9.750.467,02 | 16:59 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 56,95 | 3,64 | 921.671,85 | 13:55 | |
| AVGYO AVRASYA GMYO | 13,00 | -1,29 | 31.796.996,23 | 17:00 | |
| AVHOL AVRUPA YATIRIM HOLDING | 38,20 | 3,24 | 39.518.238,80 | 17:01 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,36 | 2,11 | 41.435.409,91 | 17:00 | |
| AVPGY AVRUPAKENT GMYO | 56,20 | 1,90 | 35.413.927,05 | 17:01 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,26 | -6,14 | 17.407.852,27 | 17:00 | |
| AYCES ALTINYUNUS CESME | 1.245,00 | -0,56 | 162.288.746,00 | 17:00 | |
| AYDEM AYDEM ENERJI | 28,90 | -1,57 | 97.507.080,58 | 17:00 | |
| AYEN AYEN ENERJI | 33,60 | 0,48 | 54.776.146,06 | 17:00 | |
| AYES AYES CELIK HASIR VE CIT | 32,10 | 0,00 | 1.444.934,40 | 13:55 | |
| AYGAZ AYGAZ | 272,00 | -6,21 | 196.425.025,25 | 17:01 | |
| AZTEK AZTEK TEKNOLOJI | 4,55 | 3,17 | 208.592.072,35 | 17:00 | |
| BAGFS BAGFAS | 34,56 | -0,92 | 44.745.013,34 | 17:00 | |
| BAHKM BAHADIR KIMYA | 121,00 | -0,98 | 52.692.013,30 | 17:00 | |
| BAKAB BAK AMBALAJ | 46,46 | 3,02 | 24.251.414,86 | 17:00 | |
| BALAT BALATACILAR BALATACILIK | 89,00 | -0,17 | 3.222.496,60 | 13:55 | |
| BALSU BALSU GIDA | 15,83 | 5,39 | 268.962.213,19 | 17:01 | |
| BANVT BANVIT | 165,70 | 2,60 | 34.504.534,80 | 17:00 | |
| BARMA BAREM AMBALAJ | 58,05 | 0,96 | 99.408.899,30 | 16:59 | |
| BASCM BASTAS BASKENT CIMENTO | 15,00 | 2,74 | 810.988,78 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 50,70 | 0,90 | 24.249.355,85 | 17:00 | |
| BAYRK BAYRAK TABAN SANAYI | 5,12 | 0,99 | 169.044.768,39 | 17:01 | |
| BEGYO BATI EGE GMYO | 4,51 | 3,20 | 71.294.260,97 | 17:01 | |
| BERA BERA HOLDING | 17,54 | 0,92 | 258.058.544,22 | 17:00 | |
| BESLR BESLER GIDA | 13,86 | 2,36 | 62.725.237,88 | 17:01 | |
| BESTE BEST BRANDS ENERJI | 25,16 | 1,86 | 387.055.057,70 | 17:00 | |
| BEYAZ BEYAZ FILO | 31,24 | 3,44 | 36.229.392,86 | 17:00 | |
| BFREN BOSCH FREN SISTEMLERI | 157,50 | 4,17 | 180.901.947,50 | 17:00 | |
| BIENY BIEN YAPI URUNLERI | 26,20 | 0,69 | 96.565.815,68 | 17:01 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,71 | 4,90 | 56.046.691,89 | 17:00 | |
| BIGEN BIRLESIM GRUP ENERJI | 11,38 | 2,99 | 513.945.760,26 | 17:00 | |
| BIGTK BIG MEDYA TEKNOLOJI | 213,30 | 0,66 | 45.952.450,20 | 17:01 | |
| BIMAS BIM MAGAZALAR | 764,50 | 2,48 | 3.478.525.061,00 | 17:01 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 167,60 | 2,44 | 61.502.768,50 | 17:01 | |
| BINHO 1000 YATIRIMLAR HOL. | 9,88 | 0,20 | 544.572.042,03 | 17:01 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 19,80 | -2,27 | 304.541.983,53 | 17:01 | |
| BIZIM BIZIM MAGAZALARI | 27,86 | 1,75 | 10.078.443,06 | 16:56 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,62 | 4,52 | 129.572.973,74 | 17:01 | |
| BLCYT BILICI YATIRIM | 32,70 | 1,55 | 145.452.568,90 | 17:01 | |
| BLUME BLUME METAL KIMYA | 41,82 | 0,38 | 63.431.424,22 | 17:01 | |
| BMSCH BMS CELIK HASIR | 16,56 | 2,03 | 19.783.851,22 | 17:00 | |
| BMSTL BMS BIRLESIK METAL | 84,35 | 0,54 | 147.249.586,65 | 17:00 | |
| BNTAS BANTAS AMBALAJ | 6,81 | 2,10 | 26.081.201,09 | 17:00 | |
| BOBET BOGAZICI BETON SANAYI | 20,36 | 4,46 | 121.480.038,54 | 17:00 | |
| BORLS BORLEASE OTOMOTIV | 6,39 | 9,98 | 506.894.754,23 | 17:00 | |
| BORSK BOR SEKER | 7,33 | 2,95 | 68.449.539,73 | 17:00 | |
| BOSSA BOSSA | 6,69 | 1,06 | 23.315.419,02 | 17:00 | |
| BRISA BRISA | 87,45 | 3,49 | 15.238.678,05 | 17:00 | |
| BRKO BIRKO MENSUCAT | 13,20 | -3,08 | 5.995.584,02 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,67 | 0,12 | 3.864.453,80 | 16:59 | |
| BRKVY BIRIKIM VARLIK YONETIM | 101,00 | 7,91 | 190.299.914,55 | 17:00 | |
| BRLSM BIRLESIM MUHENDISLIK | 15,71 | 5,58 | 95.885.059,16 | 17:01 | |
| BRMEN BIRLIK MENSUCAT | 7,80 | -8,24 | 5.484.509,19 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 561,50 | 3,50 | 1.085.401.864,00 | 17:01 | |
| BRYAT BORUSAN YAT. PAZ. | 2.218,00 | 3,84 | 381.727.873,00 | 17:00 | |
| BSOKE BATISOKE CIMENTO | 35,10 | 0,23 | 151.807.610,00 | 17:01 | |
| BTCIM BATI CIMENTO | 6,68 | 1,52 | 287.128.716,14 | 17:01 | |
| BUCIM BURSA CIMENTO | 6,38 | 4,93 | 148.185.186,07 | 17:00 | |
| BULGS BULLS GSYO | 45,00 | 3,64 | 305.252.889,12 | 17:00 | |
| BURCE BURCELIK | 52,85 | 7,86 | 756.755.290,27 | 17:01 | |
| BURVA BURCELIK VANA | 989,50 | 3,56 | 46.435.527,00 | 17:00 | |
| BVSAN BULBULOGLU VINC | 115,30 | 2,95 | 111.869.257,60 | 17:00 | |
| BYDNR BAYDONER RESTORANLARI | 40,18 | 4,74 | 43.539.023,84 | 17:00 | |
| CANTE CAN2 TERMIK | 1,75 | 2,34 | 1.251.339.013,54 | 17:01 | |
| CASA CASA EMTIA PETROL | 98,00 | -3,64 | 1.065.534,20 | 13:55 | |
| CATES CATES ELEKTRIK | 44,34 | 1,00 | 47.883.025,34 | 17:00 | |
| CCOLA COCA COLA ICECEK | 78,00 | -0,45 | 300.386.807,10 | 17:01 | |
| CELHA CELIK HALAT | 9,86 | 1,75 | 23.301.019,80 | 17:00 | |
| CEMAS CEMAS DOKUM | 5,19 | 3,39 | 218.424.311,34 | 17:01 | |
| CEMTS CEMTAS | 11,34 | 2,25 | 36.196.104,20 | 17:00 | |
| CEMZY CEM ZEYTIN | 74,10 | 4,37 | 560.924.642,45 | 17:00 | |
| CEOEM CEO EVENT MEDYA | 24,06 | 0,50 | 40.207.673,42 | 17:00 | |
| CGCAM CAGDAS CAM | 41,52 | 1,57 | 361.464.370,80 | 17:01 | |
| CIMSA CIMSA | 54,00 | 2,86 | 436.949.135,40 | 17:01 | |
| CLEBI CELEBI | 2.149,00 | 9,59 | 514.934.949,00 | 17:00 | |
| CMBTN CIMBETON | 1.914,00 | 6,04 | 328.551.127,00 | 17:00 | |
| CMENT CIMENTAS | 339,25 | 2,80 | 1.935.588,00 | 13:55 | |
| CONSE CONSUS ENERJI | 3,59 | 2,57 | 36.372.963,83 | 17:00 | |
| COSMO COSMOS YAT. HOLDING | 216,00 | 0,98 | 9.956.144,10 | 17:00 | |
| CRDFA CREDITWEST FAKTORING | 30,62 | 2,27 | 76.630.600,94 | 17:00 | |
| CRFSA CARREFOURSA | 193,40 | 6,26 | 464.226.815,90 | 17:00 | |
| CUSAN CUHADAROGLU METAL | 26,22 | -1,35 | 23.565.364,66 | 17:00 | |
| CVKMD CVK MADEN | 36,22 | 3,31 | 765.432.875,44 | 17:01 | |
| CWENE CW ENERJI | 35,16 | -3,14 | 1.216.498.357,48 | 17:01 | |
| DAGI DAGI GIYIM | 6,17 | 2,15 | 28.445.639,76 | 17:00 | |
| DAPGM DAP GAYRIMENKUL | 10,72 | 0,19 | 366.440.078,41 | 17:01 | |
| DARDL DARDANEL | 2,14 | 2,88 | 54.640.932,66 | 16:59 | |
| DCTTR DCT TRADING DIS TICARET | 11,40 | 1,33 | 95.237.022,32 | 17:01 | |
| DENGE DENGE HOLDING | 2,59 | 2,37 | 48.347.263,35 | 17:00 | |
| DERHL DERLUKS YATIRIM HOLDING | 16,04 | 2,17 | 203.531.361,66 | 17:01 | |
| DERIM DERIMOD | 39,96 | 1,68 | 17.693.283,50 | 16:59 | |
| DESA DESA DERI | 14,83 | 0,54 | 27.024.826,58 | 16:59 | |
| DESPC DESPEC BILGISAYAR | 42,10 | 3,90 | 32.934.325,92 | 17:00 | |
| DEVA DEVA HOLDING | 67,65 | 1,05 | 31.872.758,65 | 17:00 | |
| DGATE DATAGATE BILGISAYAR | 75,90 | 3,69 | 18.951.518,95 | 17:00 | |
| DGGYO DOGUS GMYO | 31,36 | -1,88 | 9.818.964,66 | 16:59 | |
| DGNMO DOGANLAR MOBILYA | 8,87 | 9,91 | 208.815.126,99 | 16:59 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 30,00 | 3,45 | 1.236.570,00 | 13:55 | |
| DITAS DITAS DOGAN | 33,22 | 1,65 | 17.405.040,76 | 17:00 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,15 | -1,44 | 80.541.680,81 | 17:01 | |
| DMRGD DMR UNLU MAMULLER | 5,03 | -1,37 | 335.901.595,29 | 17:01 | |
| DMSAS DEMISAS DOKUM | 8,93 | 2,64 | 30.346.671,10 | 17:00 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,22 | 1,92 | 17.100.440,96 | 17:00 | |
| DOAS DOGUS OTOMOTIV | 190,30 | 0,95 | 418.597.310,00 | 17:01 | |
| DOCO DO-CO | 10.000,00 | 6,72 | 126.991.505,00 | 17:00 | |
| DOFER DOFER YAPI MALZEMELERI | 35,68 | 2,35 | 64.680.512,96 | 17:00 | |
| DOFRB DOF ROBOTIK | 111,30 | 4,51 | 1.123.050.355,00 | 17:01 | |
| DOGUB DOGUSAN | 124,50 | 8,83 | 274.717.349,90 | 17:01 | |
| DOHOL DOGAN HOLDING | 21,50 | -0,74 | 467.519.868,68 | 17:01 | |
| DOKTA DOKTAS DOKUMCULUK | 24,70 | 2,92 | 14.458.512,52 | 17:01 | |
| DSTKF DESTEK FINANS FAKTORING | 2.239,00 | 2,05 | 661.943.732,00 | 17:01 | |
| DUNYH DUNYA HOLDING | 108,90 | 3,32 | 71.299.558,60 | 17:00 | |
| DURDO DURAN DOGAN BASIM | 4,45 | 4,71 | 20.795.328,14 | 17:01 | |
| DURKN DURUKAN SEKERLEME | 21,08 | -0,85 | 76.416.172,98 | 17:00 | |
| DYOBY DYO BOYA | 15,24 | 0,00 | 143.748.090,55 | 17:01 | |
| DZGYO DENIZ GMYO | 8,33 | 2,21 | 30.200.417,83 | 17:00 | |
| EBEBK EBEBEK MAGAZACILIK | 70,90 | 4,19 | 88.097.137,65 | 17:01 | |
| ECILC ECZACIBASI ILAC | 90,35 | 0,56 | 704.473.695,80 | 17:01 | |
| ECOGR ECOGREEN ENERJI | 37,04 | -2,53 | 311.250.527,96 | 17:01 | |
| ECZYT ECZACIBASI YATIRIM | 356,75 | -2,13 | 124.506.940,00 | 17:00 | |
| EDATA E-DATA TEKNOLOJI | 22,36 | -1,15 | 32.288.975,54 | 17:00 | |
| EDIP EDIP GAYRIMENKUL | 37,22 | 1,75 | 41.161.652,30 | 17:01 | |
| EFOR EFOR YATIRIM | 8,14 | 10,00 | 2.456.386.872,00 | 17:00 | |
| EGEEN EGE ENDUSTRI | 6.962,50 | 9,39 | 599.982.572,50 | 17:00 | |
| EGEGY EGEYAPI AVRUPA GMYO | 31,04 | -2,39 | 186.385.081,64 | 17:01 | |
| EGEPO NASMED EGEPOL | 17,64 | 2,20 | 80.040.005,50 | 17:00 | |
| EGGUB EGE GUBRE | 123,90 | -3,20 | 106.892.172,20 | 17:01 | |
| EGPRO EGE PROFIL | 37,96 | 8,15 | 258.531.873,22 | 17:00 | |
| EGSER EGE SERAMIK | 2,96 | 1,72 | 8.175.715,39 | 16:59 | |
| EKGYO EMLAK KONUT GMYO | 21,98 | 4,87 | 2.478.003.920,24 | 17:01 | |
| EKIZ EKIZ KIMYA | 91,05 | -1,03 | 461.660,05 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 5,85 | 3,17 | 88.709.589,42 | 17:01 | |
| EKSUN EKSUN GIDA | 5,83 | 5,23 | 59.535.245,71 | 17:00 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,36 | 3,13 | 38.783.923,56 | 17:00 | |
| EMKEL EMEK ELEKTRIK | 29,44 | 9,93 | 973.248.164,94 | 17:00 | |
| EMNIS EMINIS AMBALAJ | 148,10 | 0,07 | 735.591,70 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 38,86 | 0,67 | 253.997.531,16 | 17:01 | |
| ENDAE ENDA ENERJI HOLDING | 16,35 | 0,43 | 72.841.241,10 | 17:00 | |
| ENERY ENERYA ENERJI | 9,33 | 1,63 | 489.636.969,72 | 17:00 | |
| ENJSA ENERJISA ENERJI | 125,60 | -1,02 | 385.210.163,00 | 17:01 | |
| ENKAI ENKA INSAAT | 107,80 | 3,85 | 993.813.132,80 | 17:01 | |
| ENPRA ENPARA BANK | 94,10 | -4,95 | 28.581.255,70 | 13:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 22,18 | -6,65 | 361.973.692,54 | 17:00 | |
| ENTRA IC ENTERRA YEN. ENERJI | 11,10 | 0,63 | 106.625.914,89 | 17:00 | |
| EPLAS EGEPLAST | 6,15 | 3,36 | 46.250.698,61 | 17:00 | |
| ERBOS ERBOSAN | 204,50 | 1,79 | 15.600.461,50 | 17:00 | |
| ERCB ERCIYAS CELIK BORU | 62,95 | 2,52 | 66.971.607,55 | 17:00 | |
| EREGL EREGLI DEMIR CELIK | 32,14 | 4,01 | 4.518.907.295,18 | 17:01 | |
| ERSU ERSU GIDA | 26,50 | 0,00 | 12.378.072,08 | 17:00 | |
| ESCAR ESCAR FILO | 52,00 | 4,00 | 238.485.675,41 | 17:01 | |
| ESCOM ESCORT TEKNOLOJI | 4,64 | 5,94 | 295.167.257,75 | 17:01 | |
| ESEN ESENBOGA ELEKTRIK | 4,25 | 2,41 | 411.718.305,75 | 17:01 | |
| ETILR ETILER GIDA | 4,45 | 5,20 | 221.695.751,07 | 17:00 | |
| ETYAT EURO TREND YAT. ORT. | 22,84 | 4,29 | 9.458.873,94 | 16:59 | |
| EUHOL EURO YATIRIM HOLDING | 13,60 | 4,21 | 24.073.589,70 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 22,28 | 5,09 | 9.053.547,70 | 17:00 | |
| EUPWR EUROPOWER ENERJI | 40,06 | 0,96 | 438.342.643,58 | 17:01 | |
| EUREN EUROPEN ENDUSTRI | 5,41 | 2,66 | 397.776.418,92 | 17:01 | |
| EUYO EURO YAT. ORT. | 19,19 | 4,86 | 6.775.892,40 | 16:59 | |
| EYGYO EYG GMYO | 2,81 | 1,44 | 70.902.840,75 | 17:00 | |
| FADE FADE GIDA | 15,48 | 0,65 | 30.469.248,38 | 16:59 | |
| FENER FENERBAHCE FUTBOL | 3,22 | 3,54 | 522.449.300,35 | 17:01 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 14,46 | 1,83 | 46.127.177,93 | 17:00 | |
| FMIZP F-M IZMIT PISTON | 299,00 | 4,09 | 53.878.548,75 | 17:00 | |
| FONET FONET BILGI TEKNOLOJILERI | 5,04 | -0,98 | 544.839.309,52 | 17:01 | |
| FORMT FORMET METAL VE CAM | 2,89 | 1,05 | 195.518.380,24 | 17:00 | |
| FORTE FORTE BILGI ILETISIM | 98,50 | 0,25 | 166.667.972,15 | 17:00 | |
| FRIGO FRIGO PAK GIDA | 8,61 | 1,41 | 108.118.557,48 | 17:00 | |
| FRMPL FORMUL PLASTIK VE METAL | 34,88 | 2,71 | 128.779.297,50 | 17:01 | |
| FROTO FORD OTOSAN | 107,50 | 1,51 | 1.952.388.419,10 | 17:01 | |
| FZLGY FUZUL GMYO | 16,37 | -2,33 | 250.169.901,50 | 17:00 | |
| GARAN GARANTI BANKASI | 143,90 | 5,04 | 4.920.407.924,90 | 17:01 | |
| GARFA GARANTI FAKTORING | 29,04 | 2,83 | 33.067.392,10 | 17:00 | |
| GATEG GATE GROUP TEKNOLOJI | 344,00 | 1,25 | 3.606.158,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,92 | 1,72 | 42.626.407,62 | 17:00 | |
| GEDZA GEDIZ AMBALAJ | 29,74 | 2,91 | 13.426.846,94 | 17:01 | |
| GENIL GEN ILAC | 10,36 | 0,00 | 468.815.830,61 | 17:01 | |
| GENKM GENTAS KIMYA | 13,96 | 0,72 | 427.032.206,45 | 17:00 | |
| GENTS GENTAS | 7,12 | 1,71 | 127.054.286,99 | 17:01 | |
| GEREL GERSAN ELEKTRIK | 35,78 | -0,56 | 177.245.049,14 | 17:00 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 47,36 | 1,63 | 241.362.455,08 | 17:01 | |
| GIPTA GIPTA OFIS KIRTASIYE | 88,70 | -5,59 | 1.322.390.377,00 | 17:01 | |
| GLBMD GLOBAL MEN. DEG. | 12,74 | 1,03 | 5.392.750,59 | 16:59 | |
| GLCVY GELECEK VARLIK YONETIMI | 63,30 | 6,12 | 247.070.570,60 | 17:01 | |
| GLRMK GULERMAK AGIR SANAYI | 231,30 | -1,87 | 1.927.105.273,40 | 17:01 | |
| GLRYH GULER YAT. HOLDING | 4,44 | 2,78 | 47.869.980,53 | 17:01 | |
| GLYHO GLOBAL YAT. HOLDING | 16,30 | 2,52 | 70.426.525,37 | 17:01 | |
| GMTAS GIMAT MAGAZACILIK | 37,44 | 2,18 | 101.836.504,74 | 17:00 | |
| GOKNR GOKNUR GIDA | 22,74 | 2,80 | 148.018.065,00 | 17:00 | |
| GOLTS GOLTAS CIMENTO | 382,25 | 2,21 | 62.367.619,75 | 16:59 | |
| GOODY GOOD-YEAR | 15,47 | 1,58 | 35.084.917,22 | 17:00 | |
| GOZDE GOZDE GIRISIM | 21,00 | 1,65 | 57.544.426,94 | 17:00 | |
| GRNYO GARANTI YAT. ORT. | 17,30 | 9,98 | 31.143.571,92 | 16:58 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 319,25 | 0,39 | 231.779.457,75 | 17:00 | |
| GRTHO GRAINTURK HOLDING | 256,00 | 0,99 | 243.473.285,50 | 17:01 | |
| GSDDE GSD DENIZCILIK | 10,61 | 3,11 | 15.219.025,62 | 17:00 | |
| GSDHO GSD HOLDING | 5,07 | 1,60 | 25.747.735,50 | 17:00 | |
| GSRAY GALATASARAY SPORTIF | 1,14 | 2,70 | 188.786.624,72 | 17:00 | |
| GUBRF GUBRE FABRIK. | 538,00 | 2,77 | 994.549.970,50 | 17:01 | |
| GUNDG GUNDOGDU GIDA | 842,00 | -3,22 | 341.574.761,50 | 17:00 | |
| GWIND GALATA WIND ENERJI | 27,04 | 0,45 | 153.533.565,12 | 17:01 | |
| GZNMI GEZINOMI SEYAHAT | 83,00 | 4,73 | 1.021.600.795,65 | 17:01 | |
| HALKB T. HALK BANKASI | 40,80 | 3,50 | 2.187.440.344,00 | 17:01 | |
| HATEK HATAY TEKSTIL | 16,48 | 9,21 | 160.456.165,14 | 17:00 | |
| HATSN HATSAN GEMI | 41,54 | 2,62 | 100.352.057,96 | 17:00 | |
| HDFGS HEDEF GIRISIM | 3,63 | 10,00 | 491.602.972,13 | 17:00 | |
| HEDEF HEDEF HOLDING | 137,40 | -0,79 | 356.524.108,60 | 17:01 | |
| HEKTS HEKTAS | 3,35 | 3,08 | 1.331.566.159,45 | 17:00 | |
| HKTM HIDROPAR HAREKET KONTROL | 14,86 | 2,62 | 307.937.170,22 | 17:00 | |
| HLGYO HALK GMYO | 5,78 | 0,70 | 280.316.765,18 | 17:01 | |
| HOROZ HOROZ LOJISTIK | 58,30 | 1,39 | 57.520.389,80 | 17:01 | |
| HRKET HAREKET PROJE TASIMACILIGI | 66,15 | 4,34 | 54.094.972,20 | 17:00 | |
| HTTBT HITIT BILGISAYAR | 41,96 | 2,94 | 37.967.481,86 | 17:00 | |
| HUBVC HUB GIRISIM | 3,35 | 1,52 | 7.245.080,73 | 17:01 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,31 | 4,75 | 79.514.877,61 | 17:00 | |
| HURGZ HURRIYET GZT. | 5,73 | 1,42 | 21.722.366,95 | 17:00 | |
| ICBCT ICBC TURKEY BANK | 15,21 | 4,54 | 63.308.039,71 | 17:01 | |
| ICUGS ICU GIRISIM | 4,38 | 9,77 | 399.667.262,19 | 16:59 | |
| IDGYO IDEALIST GMYO | 3,68 | -0,54 | 4.943.288,86 | 17:00 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 98,70 | 0,82 | 386.555.119,00 | 17:00 | |
| IHAAS IHLAS HABER AJANSI | 79,35 | 0,44 | 88.675.001,35 | 17:00 | |
| IHEVA IHLAS EV ALETLERI | 2,22 | 1,37 | 4.109.552,76 | 16:53 | |
| IHGZT IHLAS GAZETECILIK | 1,47 | 1,38 | 17.506.393,64 | 16:59 | |
| IHLAS IHLAS HOLDING | 2,19 | 2,34 | 94.956.029,68 | 17:00 | |
| IHLGM IHLAS GAYRIMENKUL | 2,12 | 1,92 | 28.374.558,25 | 17:00 | |
| IHYAY IHLAS YAYIN HOLDING | 1,89 | 2,16 | 11.652.934,40 | 16:54 | |
| IMASM IMAS MAKINA | 4,09 | 2,25 | 128.968.081,85 | 17:00 | |
| INDES INDEKS BILGISAYAR | 9,74 | 3,40 | 98.453.969,65 | 17:00 | |
| INFO INFO YATIRIM | 3,61 | 4,94 | 83.588.581,50 | 17:01 | |
| INGRM INGRAM BILISIM | 428,25 | 2,82 | 25.987.106,75 | 17:00 | |
| INTEK INNOSA TEKNOLOJI | 261,00 | 1,56 | 858.969,00 | 13:55 | |
| INTEM INTEMA | 296,25 | 4,87 | 59.642.770,25 | 17:01 | |
| INVEO INVEO YATIRIM HOLDING | 8,10 | 3,45 | 45.680.894,94 | 17:01 | |
| INVES INVESTCO HOLDING | 590,00 | 3,51 | 64.631.109,00 | 17:00 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 74,65 | 2,26 | 2.582.217,65 | 13:55 | |
| ISBTR IS BANKASI (B) | 460.997,50 | 0,00 | 1.843.995,00 | 12:55 | |
| ISCTR IS BANKASI (C) | 14,98 | 3,74 | 11.136.962.884,14 | 17:01 | |
| ISDMR ISKENDERUN DEMIR CELIK | 45,02 | 3,02 | 152.833.789,14 | 17:01 | |
| ISFIN IS FIN.KIR. | 20,74 | 1,27 | 40.102.850,40 | 17:00 | |
| ISGSY IS GIRISIM | 123,80 | 0,57 | 144.971.741,90 | 17:01 | |
| ISGYO IS GMYO | 20,88 | 2,76 | 62.283.583,30 | 17:01 | |
| ISKPL ISIK PLASTIK | 17,10 | -0,64 | 391.944.269,75 | 17:00 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 45,32 | 3,47 | 403.001.726,84 | 17:00 | |
| ISSEN ISBIR SENTETIK DOKUMA | 8,25 | 4,30 | 26.290.931,65 | 17:00 | |
| ISYAT IS YAT. ORT. | 8,45 | 1,81 | 15.508.374,80 | 17:00 | |
| IZENR IZDEMIR ENERJI | 10,56 | 4,14 | 2.415.501.830,08 | 17:00 | |
| IZFAS IZMIR FIRCA | 70,60 | 5,61 | 1.703.562.187,05 | 17:01 | |
| IZINV IZ YATIRIM HOLDING | 68,30 | 1,04 | 27.211.889,75 | 17:00 | |
| IZMDC IZMIR DEMIR CELIK | 6,97 | 3,26 | 75.067.957,99 | 17:00 | |
| JANTS JANTSA JANT SANAYI | 18,30 | 2,29 | 43.476.137,91 | 17:01 | |
| KAPLM KAPLAMIN | 647,50 | 7,20 | 195.770.483,00 | 17:01 | |
| KAREL KAREL ELEKTRONIK | 10,04 | -2,71 | 127.841.215,28 | 17:01 | |
| KARSN KARSAN OTOMOTIV | 10,75 | 2,97 | 107.015.659,40 | 17:00 | |
| KARTN KARTONSAN | 85,95 | 9,98 | 241.662.123,20 | 16:56 | |
| KATMR KATMERCILER EKIPMAN | 2,86 | 2,14 | 224.533.866,36 | 17:01 | |
| KAYSE KAYSERI SEKER FABRIKASI | 5,15 | 1,78 | 128.141.464,97 | 17:00 | |
| KBORU KUZEY BORU | 24,92 | -0,72 | 188.944.083,06 | 17:00 | |
| KCAER KOCAER CELIK | 11,88 | 2,41 | 231.506.770,16 | 17:01 | |
| KCHOL KOC HOLDING | 210,30 | 2,84 | 5.372.034.692,00 | 17:01 | |
| KENT KENT GIDA | 436,75 | 0,34 | 1.068.233,75 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 3,91 | 1,03 | 4.934.581,39 | 13:55 | |
| KFEIN KAFEIN YAZILIM | 9,06 | 5,84 | 36.789.948,45 | 17:01 | |
| KGYO KORAY GMYO | 11,24 | 6,84 | 160.585.925,30 | 17:00 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,47 | 3,93 | 57.652.150,93 | 17:00 | |
| KLGYO KILER GMYO | 5,42 | 4,23 | 101.217.505,88 | 17:00 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 38,40 | 2,89 | 96.772.440,22 | 17:00 | |
| KLMSN KLIMASAN KLIMA | 35,40 | 1,55 | 104.201.687,00 | 17:00 | |
| KLNMA T. KALKINMA BANK. | 9,68 | 1,68 | 1.151.218,80 | 13:55 | |
| KLRHO KILER HOLDING | 119,90 | 10,00 | 1.148.899.268,00 | 17:00 | |
| KLSER KALESERAMIK | 27,36 | 2,09 | 39.386.380,98 | 17:00 | |
| KLSYN KOLEKSIYON MOBILYA | 11,24 | 2,00 | 24.752.214,25 | 17:00 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 62,40 | 2,30 | 145.935.278,55 | 17:00 | |
| KMPUR KIMTEKS POLIURETAN | 18,65 | 1,36 | 46.446.072,04 | 17:00 | |
| KNFRT KONFRUT TARIM | 12,84 | 4,22 | 66.940.676,22 | 17:00 | |
| KOCMT KOC METALURJI | 2,68 | 3,47 | 79.347.414,60 | 17:01 | |
| KONKA KONYA KAGIT | 16,40 | 1,36 | 62.784.748,65 | 17:00 | |
| KONTR KONTROLMATIK TEKNOLOJI | 13,12 | 9,97 | 6.052.953.912,14 | 17:00 | |
| KONTRNSE KONTROLMATIK TEKNOLOJI | 0,00 | 0,00 | 785.180.920,00 | 03:00 | |
| KONYA KONYA CIMENTO | 4.557,50 | 9,95 | 305.558.930,00 | 16:59 | |
| KOPOL KOZA POLYESTER | 6,45 | 0,16 | 110.000.003,54 | 17:01 | |
| KORDS KORDSA TEKNIK TEKSTIL | 65,75 | 1,31 | 104.982.552,70 | 17:00 | |
| KOTON KOTON MAGAZACILIK | 15,94 | 3,51 | 41.121.409,62 | 17:00 | |
| KRDMA KARDEMIR (A) | 33,30 | 1,71 | 314.537.676,82 | 17:00 | |
| KRDMB KARDEMIR (B) | 73,75 | -0,47 | 541.974.610,00 | 17:00 | |
| KRDMD KARDEMIR (D) | 36,62 | 2,52 | 2.631.218.164,16 | 17:01 | |
| KRGYO KORFEZ GMYO | 2,89 | 2,85 | 26.782.133,52 | 17:00 | |
| KRONT KRON TEKNOLOJI | 20,90 | 0,48 | 28.539.977,68 | 17:00 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,27 | 2,21 | 28.547.974,31 | 17:00 | |
| KRSTL KRISTAL KOLA | 9,47 | 2,82 | 40.417.693,66 | 17:00 | |
| KRTEK KARSU TEKSTIL | 24,80 | 0,49 | 6.742.554,96 | 17:00 | |
| KRVGD KERVAN GIDA | 2,86 | -1,72 | 38.313.440,79 | 17:01 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.500,00 | -1,82 | 2.540.365,00 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 85,20 | 1,43 | 1.933.566.187,70 | 17:01 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 128,40 | 9,93 | 337.335.048,20 | 17:00 | |
| KUTPO KUTAHYA PORSELEN | 100,40 | 3,29 | 27.852.193,95 | 16:59 | |
| KUVVA KUVVA GIDA | 122,60 | -1,92 | 11.226.491,70 | 16:59 | |
| KUYAS KUYAS YATIRIM | 90,10 | -1,21 | 1.007.776.679,30 | 17:00 | |
| KZBGY KIZILBUK GYO | 3,25 | 4,50 | 193.330.636,04 | 17:00 | |
| KZGYO KUZUGRUP GMYO | 23,88 | 1,36 | 42.001.090,22 | 17:01 | |
| LIDER LDR TURIZM | 146,40 | 2,09 | 166.382.592,80 | 17:00 | |
| LIDFA LIDER FAKTORING | 3,67 | 1,94 | 22.038.399,26 | 17:00 | |
| LILAK LILA KAGIT | 39,50 | 2,07 | 131.847.644,72 | 17:00 | |
| LINK LINK BILGISAYAR | 5,61 | 3,31 | 250.178.217,46 | 17:01 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,76 | 1,35 | 23.137.844,98 | 17:00 | |
| LMKDC LIMAK DOGU ANADOLU | 34,02 | -0,12 | 146.237.544,58 | 17:00 | |
| LOGO LOGO YAZILIM | 143,90 | 2,64 | 156.958.830,10 | 17:00 | |
| LRSHO LORAS HOLDING | 4,02 | 3,61 | 118.973.605,70 | 17:00 | |
| LUKSK LUKS KADIFE | 107,10 | 3,88 | 19.361.098,00 | 17:00 | |
| LXGYO LUXERA GMYO | 17,37 | -0,06 | 950.557.431,66 | 17:01 | |
| LYDHO LYDIA HOLDING | 197,50 | 6,76 | 164.534.956,90 | 17:00 | |
| LYDYE LYDIA YESIL ENERJI | 16.227,50 | 1,41 | 49.005.217,50 | 17:00 | |
| MAALT MARMARIS ALTINYUNUS | 1.349,00 | -9,95 | 270.667.535,00 | 17:00 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 42,00 | 8,70 | 238.125.313,40 | 17:00 | |
| MAGEN MARGUN ENERJI | 61,80 | 0,16 | 342.614.512,25 | 17:01 | |
| MAKIM MAKIM MAKINE | 18,54 | 1,87 | 36.945.275,72 | 17:00 | |
| MAKTK MAKINA TAKIM | 14,09 | 3,76 | 98.337.004,69 | 17:01 | |
| MANAS MANAS ENERJI YONETIMI | 24,68 | -3,22 | 320.456.569,10 | 17:01 | |
| MARBL TUREKS TURUNC MADENCILIK | 13,24 | 2,80 | 18.561.451,93 | 17:00 | |
| MARKA MARKA YATIRIM HOLDING | 56,00 | 3,51 | 330.245.082,05 | 17:01 | |
| MARMR MARMARA HOLDING | 3,13 | 6,46 | 1.300.883.539,26 | 17:01 | |
| MARTI MARTI OTEL | 2,13 | -1,84 | 241.159.673,39 | 17:00 | |
| MAVI MAVI GIYIM | 45,02 | 2,50 | 313.487.999,18 | 17:01 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 182,20 | 0,61 | 1.866.870.898,50 | 17:01 | |
| MEDTR MEDITERA TIBBI MALZEME | 30,10 | 2,94 | 21.042.226,04 | 17:00 | |
| MEGAP MEGA POLIETILEN | 2,72 | 9,68 | 8.232.732,26 | 13:55 | |
| MEGMT MEGA METAL | 80,25 | -0,80 | 346.135.196,85 | 17:00 | |
| MEKAG MEKA GLOBAL MAKINE | 4,43 | 0,45 | 326.957.717,13 | 17:01 | |
| MEPET METRO PETROL VE TESISLERI | 22,96 | -2,79 | 8.747.228,10 | 17:00 | |
| MERCN MERCAN KIMYA | 19,71 | 2,98 | 664.523.852,70 | 17:01 | |
| MERIT MERIT TURIZM | 17,69 | 2,85 | 89.718.798,33 | 17:01 | |
| MERKO MERKO GIDA | 15,48 | -3,49 | 157.496.051,55 | 17:01 | |
| METRO METRO HOLDING | 6,88 | 1,93 | 98.442.470,72 | 17:00 | |
| MEYSU MEYSU GIDA | 16,56 | -1,66 | 549.758.909,77 | 17:01 | |
| MGROS MIGROS TICARET | 668,00 | 1,29 | 1.659.925.650,00 | 17:00 | |
| MHRGY MHR GMYO | 3,89 | 3,18 | 24.981.099,00 | 17:00 | |
| MIATK MIA TEKNOLOJI | 40,22 | 2,45 | 689.119.686,12 | 17:01 | |
| MMCAS MMC SAN. VE TIC. YAT. | 83,85 | 3,58 | 786.161,15 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 13,18 | 3,62 | 60.169.756,41 | 17:00 | |
| MNDTR MONDI TURKEY | 6,25 | 2,80 | 21.883.435,90 | 17:00 | |
| MOBTL MOBILTEL ILETISIM | 13,78 | 1,10 | 83.818.209,74 | 17:00 | |
| MOGAN MOGAN ENERJI | 13,12 | -0,83 | 222.688.837,04 | 17:01 | |
| MOPAS MOPAS MARKETCILIK | 41,74 | -0,33 | 247.510.760,98 | 17:01 | |
| MPARK MLP SAGLIK | 467,25 | 2,35 | 129.230.191,50 | 17:01 | |
| MRGYO MARTI GMYO | 1,65 | 2,48 | 268.765.759,38 | 17:00 | |
| MRSHL MARSHALL | 1.625,00 | 4,97 | 177.021.844,00 | 17:00 | |
| MSGYO MISTRAL GMYO | 7,94 | 2,32 | 32.431.459,53 | 17:00 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,12 | 2,94 | 29.413.628,64 | 17:00 | |
| MTRYO METRO YAT. ORT. | 9,69 | -1,02 | 4.131.714,79 | 16:58 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,33 | -0,63 | 2.737.251,20 | 16:59 | |
| NATEN NATUREL ENERJI | 8,37 | 3,21 | 246.509.210,50 | 17:00 | |
| NETAS NETAS TELEKOM. | 64,65 | 3,03 | 34.791.745,70 | 17:00 | |
| NETCD NETCAD YAZILIM | 145,20 | -2,48 | 810.730.498,50 | 17:00 | |
| NIBAS NIGBAS NIGDE BETON | 6,49 | -8,72 | 165.119.962,94 | 17:01 | |
| NTGAZ NATURELGAZ | 12,29 | -1,21 | 85.404.368,81 | 17:00 | |
| NTHOL NET HOLDING | 40,96 | 4,60 | 99.268.380,28 | 17:01 | |
| NUGYO NUROL GMYO | 9,76 | 2,95 | 20.598.572,66 | 17:00 | |
| NUHCM NUH CIMENTO | 253,50 | 2,30 | 58.851.610,75 | 17:00 | |
| OBAMS OBA MAKARNACILIK | 8,20 | 1,11 | 161.338.724,77 | 17:00 | |
| OBASE OBASE BILGISAYAR | 38,52 | 1,48 | 21.434.814,66 | 17:00 | |
| ODAS ODAS ELEKTRIK | 7,14 | 1,71 | 950.127.841,88 | 17:01 | |
| ODINE ODINE TEKNOLOJI | 890,00 | 0,00 | 177.158.719,00 | 17:01 | |
| OFSYM OFIS YEM GIDA | 60,95 | 0,58 | 30.697.953,80 | 17:00 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 281,00 | 0,45 | 117.586.167,50 | 17:01 | |
| ONRYT ONUR TEKNOLOJI | 62,60 | 2,04 | 55.335.035,15 | 17:00 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,86 | -1,78 | 14.327.937,19 | 16:57 | |
| ORGE ORGE ENERJI ELEKTRIK | 79,05 | 3,88 | 128.592.503,95 | 17:01 | |
| ORMA ORMA ORMAN MAHSULLERI | 163,80 | 0,18 | 929.721,00 | 13:55 | |
| OSMEN OSMANLI MENKUL | 8,30 | 6,27 | 43.593.198,73 | 17:01 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,86 | 2,51 | 48.868.841,90 | 17:01 | |
| OTKAR OTOKAR | 407,50 | -0,12 | 314.707.106,25 | 17:01 | |
| OTTO OTTO HOLDING | 343,50 | -2,55 | 97.641.749,75 | 17:00 | |
| OYAKC OYAK CIMENTO | 25,60 | 1,03 | 718.068.117,10 | 17:01 | |
| OYAYO OYAK YAT. ORT. | 55,65 | 2,11 | 7.844.230,30 | 17:00 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,96 | 2,18 | 4.631.951,20 | 17:00 | |
| OYYAT OYAK YATIRIM MENKUL | 56,75 | 4,32 | 21.703.430,30 | 17:00 | |
| OZATD OZATA DENIZCILIK | 273,50 | -2,32 | 168.033.626,75 | 17:00 | |
| OZGYO OZDERICI GMYO | 2,07 | 2,99 | 12.233.454,75 | 16:58 | |
| OZKGY OZAK GMYO | 13,14 | 1,70 | 75.685.422,08 | 17:01 | |
| OZRDN OZERDEN AMBALAJ | 32,30 | 0,94 | 13.240.724,12 | 17:00 | |
| OZSUB OZSU BALIK | 23,78 | 0,34 | 29.463.985,94 | 17:00 | |
| OZYSR OZYASAR TEL | 48,58 | 7,96 | 118.434.139,96 | 17:00 | |
| PAGYO PANORA GMYO | 127,80 | 0,39 | 8.131.561,90 | 17:00 | |
| PAHOL PASIFIK HOLDING | 1,63 | 3,16 | 715.945.069,93 | 17:01 | |
| PAMEL PAMEL ELEKTRIK | 86,05 | 2,26 | 13.711.047,00 | 17:00 | |
| PAPIL PAPILON SAVUNMA | 17,95 | 8,00 | 448.473.552,62 | 17:01 | |
| PARSN PARSAN | 83,75 | 3,01 | 32.789.565,45 | 17:01 | |
| PASEU PASIFIK EURASIA LOJISTIK | 123,10 | 1,90 | 288.625.437,00 | 17:00 | |
| PATEK PASIFIK TEKNOLOJI | 22,18 | -0,89 | 616.656.457,62 | 17:01 | |
| PCILT PC ILETISIM MEDYA | 27,52 | 0,00 | 46.669.432,18 | 17:00 | |
| PEKGY PEKER GMYO | 14,42 | 3,74 | 3.624.451.012,15 | 17:01 | |
| PENGD PENGUEN GIDA | 11,39 | 1,06 | 261.455.462,90 | 17:00 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,31 | 0,28 | 51.439.034,42 | 17:00 | |
| PETKM PETKIM | 21,40 | -5,64 | 2.919.801.883,62 | 17:01 | |
| PETUN PINAR ET VE UN | 12,53 | 1,29 | 13.175.719,77 | 17:00 | |
| PGSUS PEGASUS | 195,80 | 5,27 | 5.324.938.894,50 | 17:01 | |
| PINSU PINAR SU | 12,56 | 0,08 | 62.089.099,61 | 17:00 | |
| PKART PLASTIKKART | 88,25 | 3,22 | 168.445.697,15 | 17:00 | |
| PKENT PETROKENT TURIZM | 175,00 | 1,63 | 161.907.522,40 | 17:00 | |
| PLTUR PLATFORM TURIZM | 24,90 | 2,89 | 76.756.175,36 | 17:00 | |
| PNLSN PANELSAN CATI CEPHE | 46,60 | 2,33 | 65.175.438,42 | 17:01 | |
| PNSUT PINAR SUT | 12,98 | 0,62 | 20.450.406,68 | 16:59 | |
| POLHO POLISAN HOLDING | 23,12 | 2,30 | 147.596.440,50 | 17:00 | |
| POLTK POLITEKNIK METAL | 5.965,00 | 6,19 | 225.051.677,50 | 17:01 | |
| PRDGS PARDUS GIRISIM | 7,61 | 4,10 | 91.335.021,90 | 17:00 | |
| PRKAB TURK PRYSMIAN KABLO | 41,26 | 3,82 | 52.665.089,38 | 17:01 | |
| PRKME PARK ELEK.MADENCILIK | 19,61 | 1,45 | 35.616.581,23 | 16:59 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 18,31 | 9,77 | 91.407.321,62 | 17:00 | |
| PSDTC PERGAMON DIS TICARET | 135,70 | 1,88 | 5.805.978,40 | 16:59 | |
| PSGYO PASIFIK GMYO | 2,88 | 4,73 | 808.361.108,30 | 17:01 | |
| QNBFK QNB FINANSAL KIRALAMA | 43,00 | -1,87 | 3.107.447,92 | 13:55 | |
| QNBTR QNB BANK | 261,75 | -0,85 | 5.585.495,00 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 4,12 | 0,49 | 1.112.140.228,34 | 17:01 | |
| RALYH RAL YATIRIM HOLDING | 324,00 | 4,43 | 756.173.698,75 | 17:00 | |
| RAYSG RAY SIGORTA | 219,90 | 8,65 | 140.887.318,80 | 17:01 | |
| REEDR REEDER TEKNOLOJI | 8,35 | 9,29 | 958.344.252,11 | 17:01 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 184,40 | -0,11 | 152.569.653,50 | 17:00 | |
| RNPOL RAINBOW POLIKARBONAT | 3,03 | 0,66 | 22.885.284,04 | 16:59 | |
| RODRG RODRIGO TEKSTIL | 20,42 | 1,19 | 3.927.704,41 | 16:59 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,71 | 2,77 | 67.740.125,09 | 17:00 | |
| RUBNS RUBENIS TEKSTIL | 31,48 | 0,19 | 125.291.528,32 | 17:00 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,34 | 1,90 | 124.765.607,55 | 17:01 | |
| RYGYO REYSAS GMYO | 33,60 | 3,64 | 60.844.219,28 | 17:00 | |
| RYSAS REYSAS LOJISTIK | 22,30 | 1,09 | 86.597.844,10 | 17:01 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,28 | -1,35 | 108.341.118,74 | 17:00 | |
| SAHOL SABANCI HOLDING | 104,60 | 5,13 | 4.514.205.978,90 | 17:01 | |
| SAMAT SARAY MATBAACILIK | 5,54 | 3,55 | 9.499.564,49 | 17:00 | |
| SANEL SANEL MUHENDISLIK | 35,36 | -2,59 | 14.434.006,96 | 17:00 | |
| SANFM SANIFOAM ENDUSTRI | 8,53 | -1,95 | 124.524.930,98 | 17:01 | |
| SANKO SANKO PAZARLAMA | 22,68 | 0,80 | 27.456.256,34 | 17:00 | |
| SARKY SARKUYSAN | 29,80 | 5,30 | 354.867.487,80 | 17:01 | |
| SASA SASA POLYESTER | 3,17 | 3,59 | 31.360.849.659,39 | 17:01 | |
| SAYAS SAY YENILENEBILIR ENERJI | 44,06 | 1,06 | 29.866.701,06 | 17:00 | |
| SDTTR SDT UZAY VE SAVUNMA | 229,30 | -1,33 | 1.458.857.666,30 | 17:01 | |
| SEGMN SEGMEN KARDESLER GIDA | 62,15 | 0,81 | 138.910.875,35 | 17:00 | |
| SEGYO SEKER GMYO | 4,99 | 1,42 | 80.106.268,53 | 16:59 | |
| SEKFK SEKER FIN. KIR. | 10,93 | -1,00 | 2.921.709,36 | 16:59 | |
| SEKUR SEKURO PLASTIK | 7,86 | 0,77 | 24.912.157,66 | 17:01 | |
| SELEC SELCUK ECZA DEPOSU | 89,85 | 1,01 | 40.445.825,10 | 17:00 | |
| SELVA SELVA GIDA | 2,29 | 3,62 | 201.308.855,16 | 17:01 | |
| SERNT SERANIT GRANIT SERAMIK | 8,85 | -0,34 | 180.724.236,68 | 17:00 | |
| SEYKM SEYITLER KIMYA | 4,48 | 0,67 | 8.994.503,88 | 17:00 | |
| SILVR SILVERLINE ENDUSTRI | 2,61 | 3,57 | 15.068.173,59 | 17:01 | |
| SISE SISE CAM | 48,20 | 2,77 | 2.571.156.004,68 | 17:01 | |
| SKBNK SEKERBANK | 12,84 | -0,47 | 383.664.034,59 | 17:01 | |
| SKTAS SOKTAS | 3,32 | 4,08 | 47.464.358,48 | 17:01 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 329,25 | 9,93 | 103.679.082,50 | 17:00 | |
| SKYMD SEKER YATIRIM | 13,41 | 1,44 | 85.169.393,41 | 17:00 | |
| SMART SMARTIKS YAZILIM | 34,78 | -3,71 | 116.543.192,08 | 17:01 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,63 | 2,97 | 139.412.789,54 | 17:01 | |
| SMRVA SUMER VARLIK YONETIM | 99,10 | 0,05 | 1.836.983.427,10 | 17:01 | |
| SNGYO SINPAS GMYO | 3,76 | 3,58 | 97.336.703,86 | 17:00 | |
| SNICA SANICA ISI SANAYI | 4,15 | 2,47 | 26.859.539,66 | 17:00 | |
| SNPAM SONMEZ PAMUKLU | 21,50 | 0,09 | 637.969,26 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 10,34 | 4,97 | 858.976,12 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 17,79 | -0,61 | 58.163.897,74 | 17:00 | |
| SOKM SOK MARKETLER TICARET | 52,45 | 3,05 | 679.870.051,15 | 17:01 | |
| SONME SONMEZ FILAMENT | 147,00 | -1,34 | 6.564.027,30 | 17:00 | |
| SRVGY SERVET GMYO | 3,28 | 2,82 | 106.299.917,74 | 17:00 | |
| SUMAS SUMAS SUNI TAHTA | 264,00 | 1,34 | 1.554.991,25 | 13:55 | |
| SUNTK SUN TEKSTIL | 38,84 | 1,68 | 157.815.086,26 | 17:00 | |
| SURGY SUR TATIL EVLERI GMYO | 69,90 | 0,72 | 517.253.251,90 | 17:00 | |
| SUWEN SUWEN TEKSTIL | 9,94 | 3,87 | 130.644.316,19 | 17:00 | |
| SVGYO SAVUR GMYO | 20,10 | -3,09 | 401.520.225,69 | 17:01 | |
| TABGD TAB GIDA | 261,50 | 1,75 | 113.049.047,25 | 17:00 | |
| TARKM TARKIM BITKI KORUMA | 422,25 | 4,00 | 139.531.268,75 | 17:00 | |
| TATEN TATLIPINAR ENERJI URETIM | 14,47 | 6,40 | 1.372.431.318,97 | 17:01 | |
| TATGD TAT GIDA | 16,68 | 0,18 | 45.653.646,82 | 17:00 | |
| TAVHL TAV HAVALIMANLARI | 320,75 | 2,89 | 2.059.135.179,75 | 17:01 | |
| TBORG T.TUBORG | 147,40 | 2,01 | 26.572.854,70 | 17:00 | |
| TCELL TURKCELL | 120,10 | 2,39 | 2.760.594.640,90 | 17:01 | |
| TCKRC KIRAC GALVANIZ | 97,05 | 0,21 | 144.067.578,15 | 17:01 | |
| TDGYO TREND GMYO | 16,75 | 1,52 | 14.838.310,74 | 17:00 | |
| TEHOL TERA YATIRIM TEK. HOL. | 24,02 | 6,76 | 4.833.176.510,00 | 17:01 | |
| TEKTU TEK-ART TURIZM | 12,19 | 0,91 | 459.060.880,71 | 17:01 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 391,75 | 4,47 | 1.912.513.328,00 | 17:01 | |
| TEZOL EUROPAP TEZOL KAGIT | 18,28 | 0,00 | 61.132.859,94 | 17:00 | |
| TGSAS TGS DIS TICARET | 165,80 | 0,42 | 31.820.278,60 | 17:00 | |
| THYAO TURK HAVA YOLLARI | 330,00 | 4,02 | 29.822.958.249,25 | 17:01 | |
| TKFEN TEKFEN HOLDING | 121,00 | 2,63 | 821.756.776,50 | 17:00 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,46 | 1,82 | 99.494.941,16 | 17:00 | |
| TLMAN TRABZON LIMAN | 99,15 | 2,53 | 17.906.630,50 | 16:59 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 681,50 | -0,07 | 134.409.087,00 | 17:01 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 106,20 | 2,21 | 97.492.136,70 | 17:01 | |
| TNZTP TAPDI TINAZTEPE | 24,52 | 1,07 | 96.930.986,46 | 17:00 | |
| TOASO TOFAS OTO. FAB. | 292,00 | 1,30 | 1.590.099.509,00 | 17:01 | |
| TRALT TURK ALTIN ISLETMELERI | 49,16 | 6,87 | 6.499.774.418,90 | 17:01 | |
| TRCAS TURCAS HOLDING | 46,36 | 1,27 | 85.407.595,72 | 17:01 | |
| TRENJ TR DOGAL ENERJI | 99,90 | 3,36 | 251.272.198,40 | 17:01 | |
| TRGYO TORUNLAR GMYO | 91,40 | 1,90 | 58.235.287,45 | 17:01 | |
| TRHOL TERA FINANSAL YAT. HOL. | 1.127,00 | -2,17 | 92.941.845,00 | 17:00 | |
| TRILC TURK ILAC SERUM | 18,16 | 3,30 | 307.203.208,47 | 17:01 | |
| TRMET TR ANADOLU METAL MADENCILIK | 140,60 | 3,38 | 589.487.674,80 | 17:01 | |
| TSGYO TSKB GMYO | 7,02 | 4,15 | 27.990.195,53 | 16:59 | |
| TSKB T.S.K.B. | 12,52 | 2,71 | 287.419.811,95 | 17:01 | |
| TSPOR TRABZONSPOR SPORTIF | 1,01 | 2,02 | 248.133.252,72 | 17:00 | |
| TTKOM TURK TELEKOM | 64,95 | 3,34 | 901.391.284,25 | 17:01 | |
| TTRAK TURK TRAKTOR | 489,00 | 1,72 | 73.660.226,75 | 17:00 | |
| TUCLK TUGCELIK | 4,43 | 4,98 | 85.253.069,08 | 17:00 | |
| TUKAS TUKAS | 2,57 | 2,39 | 277.263.731,43 | 17:00 | |
| TUPRS TUPRAS | 253,75 | -5,32 | 8.346.174.237,50 | 17:01 | |
| TUREX TUREKS TURIZM TASIMACILIK | 9,06 | 3,19 | 553.923.744,13 | 17:01 | |
| TURGG TURKER PROJE GAYRIMENKUL | 32,26 | 0,31 | 18.411.519,66 | 17:00 | |
| TURSG TURKIYE SIGORTA | 14,25 | 2,30 | 529.603.451,44 | 17:00 | |
| UCAYM UCAY MUHENDISLIK | 32,20 | 1,58 | 1.062.960.589,88 | 17:01 | |
| UFUK UFUK YATIRIM | 1.576,00 | -0,13 | 22.336.958,00 | 16:58 | |
| ULAS ULASLAR TURIZM YAT. | 30,90 | 0,78 | 17.214.799,28 | 17:00 | |
| ULKER ULKER BISKUVI | 122,40 | 0,41 | 783.471.116,40 | 17:01 | |
| ULUFA ULUSAL FAKTORING | 4,76 | 0,00 | 84.519.990,84 | 17:01 | |
| ULUSE ULUSOY ELEKTRIK | 215,70 | 0,37 | 54.689.274,60 | 17:00 | |
| ULUUN ULUSOY UN SANAYI | 7,99 | -0,62 | 67.668.245,32 | 17:00 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,68 | 2,70 | 23.411.481,84 | 17:00 | |
| USAK USAK SERAMIK | 1,81 | 3,43 | 228.252.291,45 | 17:00 | |
| VAKBN VAKIFLAR BANKASI | 34,66 | 2,48 | 2.319.672.207,32 | 17:01 | |
| VAKFA VAKIF FAKTORING | 13,54 | 3,44 | 241.952.878,93 | 17:00 | |
| VAKFN VAKIF FIN. KIR. | 1,94 | 4,30 | 181.530.274,49 | 17:01 | |
| VAKKO VAKKO TEKSTIL | 82,70 | -1,14 | 77.175.199,05 | 17:01 | |
| VANGD VANET GIDA | 91,20 | -0,11 | 38.624.260,35 | 17:00 | |
| VBTYZ VBT YAZILIM | 22,44 | 4,57 | 55.562.233,32 | 17:00 | |
| VERTU VERUSATURK GIRISIM | 41,80 | 2,70 | 20.910.024,96 | 17:00 | |
| VERUS VERUSA HOLDING | 536,00 | 3,47 | 65.673.191,00 | 17:00 | |
| VESBE VESTEL BEYAZ ESYA | 7,58 | 4,12 | 57.962.340,68 | 17:01 | |
| VESTL VESTEL | 29,62 | 3,42 | 219.891.330,36 | 17:01 | |
| VKFYO VAKIF YAT. ORT. | 31,88 | 0,89 | 11.391.894,16 | 17:00 | |
| VKGYO VAKIF GMYO | 2,83 | 2,17 | 84.866.886,66 | 17:00 | |
| VKING VIKING KAGIT | 27,20 | 1,12 | 23.919.582,62 | 17:00 | |
| VRGYO VERA KONSEPT GMYO | 2,48 | 2,06 | 63.649.019,38 | 17:01 | |
| VSNMD VISNE MADENCILIK | 98,50 | -0,66 | 743.015.941,35 | 17:00 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 16,40 | -3,07 | 95.395.329,19 | 17:00 | |
| YATAS YATAS | 43,90 | 1,57 | 25.681.027,52 | 17:01 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 24,30 | 2,53 | 20.525.215,24 | 17:00 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,45 | 0,27 | 979.442,85 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 51,80 | 2,07 | 223.278.864,90 | 17:01 | |
| YESIL YESIL YATIRIM HOLDING | 1,50 | 2,04 | 35.765.664,59 | 17:00 | |
| YGGYO YENI GIMAT GMYO | 214,60 | -0,05 | 49.030.443,00 | 17:01 | |
| YIGIT YIGIT AKU | 23,80 | 1,36 | 98.818.740,66 | 17:01 | |
| YKBNK YAPI VE KREDI BANK. | 38,76 | 3,42 | 10.811.480.490,52 | 17:01 | |
| YKSLN YUKSELEN CELIK | 3,23 | 3,19 | 30.394.611,31 | 17:01 | |
| YONGA YONGA MOBILYA | 54,60 | 0,92 | 392.287,20 | 13:55 | |
| YUNSA YUNSA | 8,99 | 2,39 | 72.164.753,38 | 17:00 | |
| YYAPI YESIL YAPI | 0,96 | 0,00 | 4.554.731,60 | 13:55 | |
| YYLGD YAYLA GIDA | 12,07 | 1,43 | 102.781.688,26 | 17:00 | |
| ZEDUR ZEDUR ENERJI | 9,27 | 2,21 | 46.588.757,22 | 17:00 | |
| ZERGY ZERAY GMYO | 21,24 | 1,24 | 269.923.417,76 | 17:00 | |
| ZGYO Z GMYO | 29,40 | 9,95 | 1.315.786.566,60 | 17:01 | |
| ZOREN ZORLU ENERJI | 3,07 | 2,33 | 167.625.014,21 | 17:00 | |
| ZRGYO ZIRAAT GMYO | 21,60 | 1,89 | 25.229.869,28 | 17:00 |
Mynet’te En Çok Takip Edilen Hisseler
Hisse
finans bülteni
Günlük para ve sermaye piyasaları hareketleri, günün beklentileri, analizler, uzman görüşlerini öğrenmek için
Abone Olun
Haber Gönder
