Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,94 | -1,65 | 161.691.774,11 | 16:30 | |
| A1YEN A1 YENILENEBILIR ENERJI | 36,62 | 4,45 | 201.721.772,30 | 16:30 | |
| AAGYO AGAOGLU GMYO | 20,78 | -1,61 | 802.706.634,22 | 16:30 | |
| ACSEL ACIPAYAM SELULOZ | 123,50 | 0,24 | 67.703.519,30 | 16:29 | |
| ADEL ADEL KALEMCILIK | 44,08 | 4,50 | 308.955.102,24 | 16:30 | |
| ADESE ADESE GAYRIMENKUL | 1,08 | -7,69 | 682.065.038,02 | 16:30 | |
| ADGYO ADRA GMYO | 60,20 | -0,17 | 21.268.632,05 | 16:26 | |
| AEFES ANADOLU EFES | 19,31 | -0,57 | 742.615.881,82 | 16:30 | |
| AFYON AFYON CIMENTO | 14,42 | 0,70 | 57.880.597,98 | 16:29 | |
| AGESA AGESA HAYAT EMEKLILIK | 236,70 | 0,17 | 23.741.321,20 | 16:29 | |
| AGHOL ANADOLU GRUBU HOLDING | 31,76 | -0,87 | 66.125.170,30 | 16:30 | |
| AGROT AGROTECH TEKNOLOJI | 3,55 | 9,91 | 548.038.126,06 | 16:29 | |
| AGYO ATAKULE GMYO | 8,68 | 0,93 | 5.955.777,85 | 16:29 | |
| AHGAZ AHLATCI DOGALGAZ | 26,24 | 3,55 | 186.661.997,42 | 16:27 | |
| AHSGY AHES GMYO | 18,24 | 0,83 | 36.260.062,52 | 16:29 | |
| AKBNK AKBANK | 82,45 | -1,32 | 7.524.187.531,15 | 16:30 | |
| AKCNS AKCANSA | 218,90 | 1,91 | 678.611.365,50 | 16:29 | |
| AKENR AKENERJI | 10,22 | 0,79 | 63.353.798,82 | 16:30 | |
| AKFGY AKFEN GMYO | 2,87 | -0,69 | 75.261.453,18 | 16:30 | |
| AKFIS AKFEN INSAAT | 48,78 | -0,77 | 308.462.032,14 | 16:30 | |
| AKFYE AKFEN YEN. ENERJI | 22,04 | 2,70 | 227.927.624,36 | 16:30 | |
| AKGRT AKSIGORTA | 7,59 | 0,13 | 67.446.003,88 | 16:29 | |
| AKHAN AKHAN UN | 29,00 | -0,21 | 209.393.055,58 | 16:29 | |
| AKMGY AKMERKEZ GMYO | 276,50 | -2,12 | 24.224.754,00 | 16:29 | |
| AKSA AKSA | 10,74 | -1,92 | 180.442.520,73 | 16:29 | |
| AKSEN AKSA ENERJI | 80,95 | 1,06 | 392.940.769,50 | 16:29 | |
| AKSGY AKIS GMYO | 8,88 | -2,20 | 64.393.892,04 | 16:26 | |
| AKSUE AKSU ENERJI | 37,18 | 0,49 | 195.775.151,72 | 16:28 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,81 | 4,07 | 13.687.270,61 | 16:29 | |
| ALARK ALARKO HOLDING | 94,40 | -1,20 | 313.542.906,15 | 16:30 | |
| ALBRK ALBARAKA TURK | 9,11 | -1,09 | 154.685.287,56 | 16:30 | |
| ALCAR ALARKO CARRIER | 808,00 | -2,53 | 37.567.968,00 | 16:29 | |
| ALCTL ALCATEL LUCENT TELETAS | 147,40 | 2,01 | 34.818.455,30 | 16:29 | |
| ALFAS ALFA SOLAR ENERJI | 41,24 | 3,00 | 159.828.876,20 | 16:29 | |
| ALGYO ALARKO GMYO | 5,37 | -0,92 | 131.207.781,97 | 16:30 | |
| ALKA ALKIM KAGIT | 11,49 | -1,79 | 66.928.819,51 | 16:29 | |
| ALKIM ALKIM KIMYA | 19,59 | 1,19 | 22.912.493,07 | 16:26 | |
| ALKLC ALTINKILIC GIDA VE SUT | 449,00 | -0,22 | 1.032.212.585,50 | 16:30 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 82,34 | -1,84 | 843.561.724,54 | 16:30 | |
| ALTNY ALTINAY SAVUNMA | 16,18 | 1,38 | 366.612.780,78 | 16:29 | |
| ALVES ALVES KABLO | 3,75 | -2,09 | 254.014.048,84 | 16:30 | |
| ANELE ANEL ELEKTRIK | 38,28 | 10,00 | 210.883.962,60 | 16:28 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,16 | -0,71 | 12.595.937,94 | 16:29 | |
| ANHYT ANADOLU HAYAT EMEK. | 114,00 | 0,18 | 79.618.465,20 | 16:30 | |
| ANSGR ANADOLU SIGORTA | 28,58 | 0,85 | 87.505.197,92 | 16:29 | |
| ARASE DOGU ARAS ENERJI | 102,80 | -0,48 | 21.864.448,10 | 16:29 | |
| ARCLK ARCELIK | 117,00 | -1,43 | 154.915.014,00 | 16:30 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 42,26 | 0,19 | 92.389.848,56 | 16:29 | |
| ARENA ARENA BILGISAYAR | 28,42 | 1,07 | 39.220.128,28 | 16:30 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 33,02 | 0,55 | 757.797.323,74 | 16:30 | |
| ARMGD ARMADA GIDA | 147,50 | 0,00 | 86.147.158,10 | 16:29 | |
| ARSAN ARSAN HOLDING | 3,65 | -1,08 | 42.179.616,16 | 16:29 | |
| ARTMS ARTEMIS HALI | 45,78 | 2,37 | 80.542.025,12 | 16:29 | |
| ARZUM ARZUM EV ALETLERI | 2,80 | -3,45 | 605.687.747,01 | 16:30 | |
| ASELS ASELSAN | 413,75 | -0,06 | 5.397.022.151,25 | 16:30 | |
| ASGYO ASCE GMYO | 11,33 | 0,53 | 39.394.718,69 | 16:29 | |
| ASTOR ASTOR ENERJI | 205,50 | 4,47 | 9.749.337.008,20 | 16:30 | |
| ASUZU ANADOLU ISUZU | 70,60 | -0,84 | 37.312.037,15 | 16:29 | |
| ATAGY ATA GMYO | 13,30 | 0,00 | 3.169.986,28 | 16:26 | |
| ATAKP ATAKEY PATATES | 56,45 | 0,62 | 23.584.103,80 | 16:29 | |
| ATATP ATP YAZILIM | 145,20 | -1,89 | 105.979.693,00 | 16:30 | |
| ATATR ATA TURIZM | 16,52 | -1,08 | 1.730.035.785,07 | 16:30 | |
| ATEKS AKIN TEKSTIL | 91,30 | -3,89 | 963.104,65 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 7,75 | 2,11 | 13.343.805,31 | 16:29 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 59,70 | 4,74 | 2.537.591,00 | 13:55 | |
| AVGYO AVRASYA GMYO | 13,26 | 1,45 | 15.435.764,80 | 16:29 | |
| AVHOL AVRUPA YATIRIM HOLDING | 38,32 | -0,10 | 23.937.187,54 | 16:29 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,48 | 3,46 | 71.184.056,63 | 16:29 | |
| AVPGY AVRUPAKENT GMYO | 58,00 | 2,65 | 53.235.130,75 | 16:30 | |
| AVTUR AVRASYA PETROL VE TUR. | 19,70 | 1,03 | 20.503.384,23 | 16:29 | |
| AYCES ALTINYUNUS CESME | 1.229,00 | -0,24 | 215.577.976,00 | 16:30 | |
| AYDEM AYDEM ENERJI | 29,62 | 0,47 | 63.973.227,42 | 16:29 | |
| AYEN AYEN ENERJI | 34,96 | 4,05 | 118.117.604,10 | 16:30 | |
| AYES AYES CELIK HASIR VE CIT | 32,94 | 0,73 | 1.583.261,10 | 13:55 | |
| AYGAZ AYGAZ | 270,00 | 0,28 | 156.982.113,25 | 16:29 | |
| AZTEK AZTEK TEKNOLOJI | 4,61 | 0,00 | 108.624.347,00 | 16:29 | |
| BAGFS BAGFAS | 35,36 | 1,78 | 107.136.587,72 | 16:29 | |
| BAHKM BAHADIR KIMYA | 120,40 | -0,99 | 32.858.522,80 | 16:29 | |
| BAKAB BAK AMBALAJ | 45,52 | -1,13 | 18.300.640,04 | 16:29 | |
| BALAT BALATACILAR BALATACILIK | 88,00 | -2,22 | 3.528.712,00 | 13:55 | |
| BALSU BALSU GIDA | 16,30 | 2,58 | 255.284.445,21 | 16:29 | |
| BANVT BANVIT | 168,00 | 1,51 | 32.930.410,60 | 16:29 | |
| BARMA BAREM AMBALAJ | 59,15 | 1,11 | 93.388.387,20 | 16:29 | |
| BASCM BASTAS BASKENT CIMENTO | 14,98 | -0,27 | 1.468.908,84 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 50,60 | -1,08 | 21.262.981,97 | 16:28 | |
| BAYRK BAYRAK TABAN SANAYI | 5,00 | -1,57 | 50.201.050,91 | 16:30 | |
| BEGYO BATI EGE GMYO | 4,57 | 0,44 | 89.026.793,21 | 16:30 | |
| BERA BERA HOLDING | 17,68 | 0,68 | 172.787.290,52 | 16:29 | |
| BESLR BESLER GIDA | 14,12 | 1,15 | 73.725.307,64 | 16:29 | |
| BESTE BEST BRANDS ENERJI | 26,34 | 5,44 | 520.213.126,86 | 16:30 | |
| BEYAZ BEYAZ FILO | 31,52 | 0,70 | 37.063.251,30 | 16:28 | |
| BFREN BOSCH FREN SISTEMLERI | 155,80 | -1,02 | 56.931.830,10 | 16:30 | |
| BIENY BIEN YAPI URUNLERI | 26,60 | 1,06 | 71.265.139,10 | 16:29 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,94 | 3,12 | 67.384.883,74 | 16:29 | |
| BIGEN BIRLESIM GRUP ENERJI | 12,11 | 2,98 | 347.181.361,99 | 16:29 | |
| BIGTK BIG MEDYA TEKNOLOJI | 217,00 | 1,40 | 75.818.949,40 | 16:30 | |
| BIMAS BIM MAGAZALAR | 759,50 | -0,72 | 1.967.325.492,00 | 16:30 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 177,10 | 4,98 | 344.585.094,30 | 16:30 | |
| BINHO 1000 YATIRIMLAR HOL. | 10,38 | 5,38 | 1.688.720.392,12 | 16:30 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 18,90 | -3,82 | 461.304.407,27 | 16:30 | |
| BIZIM BIZIM MAGAZALARI | 27,88 | -0,07 | 9.673.830,84 | 16:27 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,74 | 7,41 | 368.257.702,67 | 16:30 | |
| BLCYT BILICI YATIRIM | 32,42 | -2,58 | 141.342.271,16 | 16:29 | |
| BLUME BLUME METAL KIMYA | 41,34 | -0,14 | 70.516.519,60 | 16:30 | |
| BMSCH BMS CELIK HASIR | 17,29 | 3,47 | 54.528.580,70 | 16:29 | |
| BMSTL BMS BIRLESIK METAL | 83,70 | -0,24 | 97.145.184,55 | 16:29 | |
| BNTAS BANTAS AMBALAJ | 6,86 | 0,44 | 22.070.203,48 | 16:30 | |
| BOBET BOGAZICI BETON SANAYI | 20,68 | 1,37 | 114.886.790,42 | 16:29 | |
| BORLS BORLEASE OTOMOTIV | 7,02 | 9,86 | 105.390.949,24 | 16:30 | |
| BORSK BOR SEKER | 7,45 | 1,09 | 89.330.516,33 | 16:30 | |
| BOSSA BOSSA | 6,62 | -0,90 | 18.380.597,02 | 16:29 | |
| BRISA BRISA | 88,20 | 0,00 | 12.516.380,80 | 16:30 | |
| BRKO BIRKO MENSUCAT | 13,80 | 2,22 | 12.790.347,40 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,83 | 1,15 | 6.544.411,89 | 16:28 | |
| BRKVY BIRIKIM VARLIK YONETIM | 101,30 | 0,60 | 108.603.475,15 | 16:30 | |
| BRLSM BIRLESIM MUHENDISLIK | 15,84 | 0,25 | 55.152.623,55 | 16:29 | |
| BRMEN BIRLIK MENSUCAT | 8,50 | 8,83 | 2.460.578,24 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 564,00 | -0,35 | 613.961.174,50 | 16:30 | |
| BRYAT BORUSAN YAT. PAZ. | 2.190,00 | -1,93 | 166.971.046,00 | 16:29 | |
| BSOKE BATISOKE CIMENTO | 35,36 | 1,03 | 211.942.589,84 | 16:29 | |
| BTCIM BATI CIMENTO | 6,58 | -1,35 | 200.439.797,54 | 16:30 | |
| BUCIM BURSA CIMENTO | 6,39 | -0,47 | 45.252.759,35 | 16:29 | |
| BULGS BULLS GSYO | 45,22 | 0,22 | 223.484.497,54 | 16:29 | |
| BURCE BURCELIK | 59,25 | 9,93 | 891.146.039,55 | 16:29 | |
| BURVA BURCELIK VANA | 1.127,00 | 9,95 | 255.491.557,50 | 16:29 | |
| BVSAN BULBULOGLU VINC | 115,20 | 0,00 | 70.202.126,10 | 16:29 | |
| BYDNR BAYDONER RESTORANLARI | 41,72 | 4,30 | 23.061.840,32 | 16:29 | |
| CANTE CAN2 TERMIK | 1,76 | -0,56 | 1.252.293.928,84 | 16:29 | |
| CASA CASA EMTIA PETROL | 97,00 | -1,92 | 1.231.251,85 | 13:55 | |
| CATES CATES ELEKTRIK | 44,72 | 0,90 | 96.474.366,40 | 16:30 | |
| CCOLA COCA COLA ICECEK | 79,50 | 0,44 | 191.931.169,10 | 16:30 | |
| CELHA CELIK HALAT | 10,10 | 2,33 | 35.824.032,95 | 16:29 | |
| CEMAS CEMAS DOKUM | 5,30 | 2,71 | 210.644.722,89 | 16:30 | |
| CEMTS CEMTAS | 11,75 | 2,44 | 51.455.144,70 | 16:29 | |
| CEMZY CEM ZEYTIN | 75,55 | 1,96 | 92.728.826,00 | 16:30 | |
| CEOEM CEO EVENT MEDYA | 24,72 | 2,40 | 57.994.849,54 | 16:29 | |
| CGCAM CAGDAS CAM | 41,72 | -1,04 | 225.271.552,46 | 16:29 | |
| CIMSA CIMSA | 54,50 | 0,28 | 265.810.978,15 | 16:30 | |
| CLEBI CELEBI | 2.181,00 | 1,11 | 482.514.435,00 | 16:29 | |
| CMBTN CIMBETON | 1.900,00 | -0,05 | 64.414.006,00 | 16:29 | |
| CMENT CIMENTAS | 335,00 | -1,25 | 2.226.854,25 | 13:55 | |
| CONSE CONSUS ENERJI | 3,71 | 2,77 | 60.208.679,26 | 16:30 | |
| COSMO COSMOS YAT. HOLDING | 214,30 | -2,19 | 12.325.603,60 | 16:27 | |
| CRDFA CREDITWEST FAKTORING | 30,46 | -0,26 | 69.462.331,54 | 16:28 | |
| CRFSA CARREFOURSA | 172,80 | -10,00 | 803.243.191,80 | 16:30 | |
| CUSAN CUHADAROGLU METAL | 26,08 | -0,91 | 14.014.037,44 | 16:30 | |
| CVKMD CVK MADEN | 35,60 | -2,20 | 489.393.569,16 | 16:30 | |
| CWENE CW ENERJI | 34,90 | -1,91 | 459.105.333,92 | 16:29 | |
| DAGI DAGI GIYIM | 6,11 | -1,61 | 28.615.141,30 | 16:30 | |
| DAPGM DAP GAYRIMENKUL | 10,63 | 0,00 | 357.555.369,86 | 16:30 | |
| DARDL DARDANEL | 2,24 | 4,67 | 94.511.401,36 | 16:29 | |
| DCTTR DCT TRADING DIS TICARET | 11,22 | -2,86 | 206.611.455,22 | 16:30 | |
| DENGE DENGE HOLDING | 2,69 | 3,46 | 95.076.778,99 | 16:29 | |
| DERHL DERLUKS YATIRIM HOLDING | 15,94 | -0,99 | 155.628.970,77 | 16:29 | |
| DERIM DERIMOD | 41,28 | 2,69 | 37.128.006,88 | 16:29 | |
| DESA DESA DERI | 14,34 | -2,45 | 22.356.622,77 | 16:27 | |
| DESPC DESPEC BILGISAYAR | 42,38 | -0,47 | 13.829.144,54 | 16:30 | |
| DEVA DEVA HOLDING | 66,90 | -1,47 | 33.659.736,50 | 16:29 | |
| DGATE DATAGATE BILGISAYAR | 80,75 | 5,69 | 51.636.596,05 | 16:27 | |
| DGGYO DOGUS GMYO | 30,98 | -1,84 | 7.971.584,32 | 16:28 | |
| DGNMO DOGANLAR MOBILYA | 8,75 | -1,35 | 409.447.792,37 | 16:30 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 28,88 | -0,89 | 1.170.971,22 | 13:55 | |
| DITAS DITAS DOGAN | 33,16 | -0,30 | 35.091.037,92 | 16:29 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,10 | -0,81 | 48.368.696,25 | 16:30 | |
| DMRGD DMR UNLU MAMULLER | 5,10 | 1,19 | 284.768.614,92 | 16:29 | |
| DMSAS DEMISAS DOKUM | 8,93 | -0,45 | 15.911.872,63 | 16:26 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,28 | -0,28 | 20.399.900,06 | 16:30 | |
| DOAS DOGUS OTOMOTIV | 187,70 | -1,68 | 335.168.981,80 | 16:30 | |
| DOCO DO-CO | 9.707,50 | -2,93 | 132.739.042,50 | 16:29 | |
| DOFER DOFER YAPI MALZEMELERI | 36,14 | 1,23 | 59.023.302,94 | 16:29 | |
| DOFRB DOF ROBOTIK | 122,10 | 10,00 | 1.672.179.687,90 | 16:30 | |
| DOGUB DOGUSAN | 126,60 | 0,64 | 161.284.511,20 | 16:29 | |
| DOHOL DOGAN HOLDING | 21,02 | -1,96 | 110.177.490,36 | 16:29 | |
| DOKTA DOKTAS DOKUMCULUK | 24,66 | -0,80 | 16.766.814,20 | 16:28 | |
| DSTKF DESTEK FINANS FAKTORING | 2.293,00 | 0,75 | 986.426.174,00 | 16:30 | |
| DUNYH DUNYA HOLDING | 109,10 | 0,28 | 53.123.587,20 | 16:28 | |
| DURDO DURAN DOGAN BASIM | 4,67 | 0,86 | 53.247.734,20 | 16:29 | |
| DURKN DURUKAN SEKERLEME | 21,96 | 3,78 | 121.209.803,52 | 16:29 | |
| DYOBY DYO BOYA | 16,29 | 7,17 | 488.329.608,81 | 16:30 | |
| DZGYO DENIZ GMYO | 8,33 | 0,00 | 31.898.571,07 | 16:30 | |
| EBEBK EBEBEK MAGAZACILIK | 70,30 | -0,99 | 29.288.426,85 | 16:29 | |
| ECILC ECZACIBASI ILAC | 90,95 | -0,55 | 717.584.132,75 | 16:29 | |
| ECOGR ECOGREEN ENERJI | 38,20 | 2,03 | 184.127.504,50 | 16:30 | |
| ECZYT ECZACIBASI YATIRIM | 378,75 | 3,77 | 260.337.581,50 | 16:29 | |
| EDATA E-DATA TEKNOLOJI | 22,24 | -9,96 | 182.902.781,96 | 16:30 | |
| EDIP EDIP GAYRIMENKUL | 37,34 | -0,37 | 23.451.317,14 | 16:29 | |
| EFOR EFOR YATIRIM | 8,95 | 9,95 | 398.544.770,32 | 16:29 | |
| EGEEN EGE ENDUSTRI | 7.115,00 | 1,72 | 332.602.952,50 | 16:29 | |
| EGEGY EGEYAPI AVRUPA GMYO | 31,14 | 0,26 | 74.085.231,44 | 16:28 | |
| EGEPO NASMED EGEPOL | 17,55 | -1,18 | 31.051.304,95 | 16:29 | |
| EGGUB EGE GUBRE | 124,20 | -0,88 | 59.369.234,90 | 16:29 | |
| EGPRO EGE PROFIL | 40,26 | 6,23 | 204.902.475,08 | 16:29 | |
| EGSER EGE SERAMIK | 2,97 | 0,00 | 7.912.748,19 | 16:28 | |
| EKGYO EMLAK KONUT GMYO | 22,18 | -0,72 | 1.939.012.059,04 | 16:30 | |
| EKIZ EKIZ KIMYA | 91,20 | -4,00 | 1.021.817,40 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 5,91 | 0,68 | 91.697.985,18 | 16:29 | |
| EKSUN EKSUN GIDA | 6,06 | 0,17 | 151.476.459,90 | 16:29 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 31,08 | 2,04 | 54.291.985,18 | 16:29 | |
| EMKEL EMEK ELEKTRIK | 32,38 | 9,99 | 1.039.705.660,38 | 16:29 | |
| EMNIS EMINIS AMBALAJ | 151,10 | 0,67 | 1.423.295,80 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 40,70 | 3,67 | 525.479.595,78 | 16:30 | |
| ENDAE ENDA ENERJI HOLDING | 16,42 | -0,42 | 109.281.718,44 | 16:30 | |
| ENERY ENERYA ENERJI | 9,31 | 0,22 | 1.101.361.343,43 | 16:30 | |
| ENJSA ENERJISA ENERJI | 122,20 | -3,78 | 463.740.667,30 | 16:30 | |
| ENKAI ENKA INSAAT | 107,00 | -0,93 | 619.904.220,80 | 16:30 | |
| ENPRA ENPARA BANK | 94,25 | 0,00 | 12.345.242,00 | 13:55 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 22,32 | 1,82 | 245.772.780,20 | 16:29 | |
| ENTRA IC ENTERRA YEN. ENERJI | 11,71 | 4,74 | 325.975.842,81 | 16:30 | |
| EPLAS EGEPLAST | 6,15 | 0,49 | 29.028.121,62 | 16:29 | |
| ERBOS ERBOSAN | 202,00 | -1,56 | 7.173.225,20 | 16:30 | |
| ERCB ERCIYAS CELIK BORU | 64,35 | 1,34 | 80.154.887,45 | 16:30 | |
| EREGL EREGLI DEMIR CELIK | 33,28 | 3,87 | 6.001.872.147,80 | 16:30 | |
| ERSU ERSU GIDA | 27,26 | 2,71 | 17.600.031,86 | 16:29 | |
| ESCAR ESCAR FILO | 51,35 | 0,20 | 166.097.880,10 | 16:29 | |
| ESCOM ESCORT TEKNOLOJI | 4,88 | 2,95 | 292.651.590,05 | 16:29 | |
| ESEN ESENBOGA ELEKTRIK | 4,27 | -0,23 | 310.442.512,75 | 16:30 | |
| ETILR ETILER GIDA | 4,98 | 9,93 | 73.560.917,09 | 16:29 | |
| ETYAT EURO TREND YAT. ORT. | 22,64 | 1,52 | 4.637.085,30 | 16:28 | |
| EUHOL EURO YATIRIM HOLDING | 13,11 | -3,46 | 8.092.907,67 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 22,16 | 0,73 | 6.272.142,72 | 16:23 | |
| EUPWR EUROPOWER ENERJI | 40,92 | 1,79 | 419.252.844,26 | 16:30 | |
| EUREN EUROPEN ENDUSTRI | 5,37 | 0,00 | 508.908.495,59 | 16:29 | |
| EUYO EURO YAT. ORT. | 19,12 | 0,63 | 3.998.764,54 | 16:26 | |
| EYGYO EYG GMYO | 2,89 | 3,21 | 65.760.457,85 | 16:29 | |
| FADE FADE GIDA | 15,64 | 0,58 | 28.578.556,80 | 16:29 | |
| FENER FENERBAHCE FUTBOL | 2,89 | -9,97 | 931.868.632,53 | 16:30 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 16,20 | 7,93 | 87.884.847,68 | 16:30 | |
| FMIZP F-M IZMIT PISTON | 296,00 | -0,84 | 23.027.828,75 | 16:29 | |
| FONET FONET BILGI TEKNOLOJILERI | 5,03 | -0,79 | 209.815.749,64 | 16:30 | |
| FORMT FORMET METAL VE CAM | 2,89 | 0,00 | 218.530.230,12 | 16:29 | |
| FORTE FORTE BILGI ILETISIM | 96,10 | -2,09 | 111.285.445,80 | 16:30 | |
| FRIGO FRIGO PAK GIDA | 8,82 | 0,34 | 60.862.832,09 | 16:29 | |
| FRMPL FORMUL PLASTIK VE METAL | 35,50 | 1,72 | 224.498.073,76 | 16:30 | |
| FROTO FORD OTOSAN | 108,40 | -0,82 | 1.051.852.590,20 | 16:30 | |
| FZLGY FUZUL GMYO | 15,72 | -2,54 | 180.710.469,34 | 16:29 | |
| GARAN GARANTI BANKASI | 145,80 | -0,41 | 4.388.806.763,70 | 16:30 | |
| GARFA GARANTI FAKTORING | 28,68 | -1,31 | 22.628.950,04 | 16:26 | |
| GATEG GATE GROUP TEKNOLOJI | 355,00 | 3,20 | 5.820.290,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,94 | -0,67 | 22.374.148,04 | 16:29 | |
| GEDZA GEDIZ AMBALAJ | 30,14 | 0,53 | 20.638.653,32 | 16:28 | |
| GENIL GEN ILAC | 10,19 | -1,45 | 168.125.249,41 | 16:30 | |
| GENKM GENTAS KIMYA | 14,26 | 1,49 | 374.167.161,10 | 16:30 | |
| GENTS GENTAS | 7,52 | 4,59 | 233.424.974,27 | 16:30 | |
| GEREL GERSAN ELEKTRIK | 35,18 | -1,95 | 127.710.167,60 | 16:30 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 47,98 | 0,88 | 234.855.165,30 | 16:30 | |
| GIPTA GIPTA OFIS KIRTASIYE | 86,20 | -3,15 | 646.354.659,75 | 16:30 | |
| GLBMD GLOBAL MEN. DEG. | 12,81 | -0,23 | 4.442.188,87 | 16:29 | |
| GLCVY GELECEK VARLIK YONETIMI | 63,00 | -0,94 | 67.577.238,70 | 16:28 | |
| GLRMK GULERMAK AGIR SANAYI | 247,50 | 1,06 | 2.270.685.569,20 | 16:30 | |
| GLRYH GULER YAT. HOLDING | 4,43 | -1,34 | 27.424.733,38 | 16:28 | |
| GLYHO GLOBAL YAT. HOLDING | 16,11 | -0,62 | 55.155.272,90 | 16:27 | |
| GMTAS GIMAT MAGAZACILIK | 41,32 | 6,00 | 260.869.515,80 | 16:30 | |
| GOKNR GOKNUR GIDA | 22,60 | 0,27 | 94.432.351,70 | 16:29 | |
| GOLTS GOLTAS CIMENTO | 380,25 | -0,46 | 35.682.680,00 | 16:29 | |
| GOODY GOOD-YEAR | 15,37 | -0,84 | 25.044.372,00 | 16:29 | |
| GOZDE GOZDE GIRISIM | 21,18 | 0,38 | 28.836.652,68 | 16:29 | |
| GRNYO GARANTI YAT. ORT. | 18,78 | 9,50 | 32.071.077,19 | 16:28 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 317,75 | -1,93 | 91.817.368,50 | 16:29 | |
| GRTHO GRAINTURK HOLDING | 256,50 | 0,39 | 293.511.695,00 | 16:30 | |
| GSDDE GSD DENIZCILIK | 10,63 | -0,47 | 17.612.021,31 | 16:29 | |
| GSDHO GSD HOLDING | 5,13 | 1,18 | 25.817.874,31 | 16:29 | |
| GSRAY GALATASARAY SPORTIF | 1,15 | 1,77 | 457.517.659,69 | 16:30 | |
| GUBRF GUBRE FABRIK. | 534,00 | -1,02 | 441.385.191,50 | 16:30 | |
| GUNDG GUNDOGDU GIDA | 871,00 | 5,32 | 308.127.616,00 | 16:29 | |
| GWIND GALATA WIND ENERJI | 26,78 | -0,67 | 164.995.497,10 | 16:30 | |
| GZNMI GEZINOMI SEYAHAT | 85,10 | 2,22 | 494.387.417,90 | 16:29 | |
| HALKB T. HALK BANKASI | 40,64 | -1,22 | 1.324.874.870,84 | 16:30 | |
| HATEK HATAY TEKSTIL | 15,97 | -3,68 | 129.734.857,51 | 16:29 | |
| HATSN HATSAN GEMI | 41,42 | 0,29 | 52.760.070,52 | 16:30 | |
| HDFGS HEDEF GIRISIM | 3,82 | 5,23 | 866.435.533,31 | 16:29 | |
| HEDEF HEDEF HOLDING | 131,10 | -3,60 | 230.450.820,20 | 16:30 | |
| HEKTS HEKTAS | 3,54 | 6,63 | 732.717.070,16 | 16:30 | |
| HKTM HIDROPAR HAREKET KONTROL | 16,08 | 6,35 | 320.167.517,05 | 16:29 | |
| HLGYO HALK GMYO | 5,82 | -0,34 | 255.831.423,55 | 16:29 | |
| HOROZ HOROZ LOJISTIK | 59,35 | 1,80 | 112.493.323,25 | 16:28 | |
| HRKET HAREKET PROJE TASIMACILIGI | 67,05 | 1,36 | 59.343.309,10 | 16:29 | |
| HTTBT HITIT BILGISAYAR | 41,38 | -1,24 | 15.169.274,74 | 16:27 | |
| HUBVC HUB GIRISIM | 3,71 | 9,76 | 23.869.512,33 | 16:29 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,42 | 3,64 | 121.386.841,53 | 16:29 | |
| HURGZ HURRIYET GZT. | 5,84 | 1,92 | 55.345.790,66 | 16:29 | |
| ICBCT ICBC TURKEY BANK | 15,75 | 3,89 | 63.346.351,71 | 16:30 | |
| ICUGS ICU GIRISIM | 4,57 | 4,34 | 363.473.190,51 | 16:30 | |
| IDGYO IDEALIST GMYO | 3,72 | -0,27 | 15.417.864,09 | 16:26 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 98,15 | 0,05 | 242.537.617,60 | 16:30 | |
| IHAAS IHLAS HABER AJANSI | 80,05 | -0,99 | 59.483.205,15 | 16:29 | |
| IHEVA IHLAS EV ALETLERI | 2,24 | -0,44 | 4.979.999,68 | 16:22 | |
| IHGZT IHLAS GAZETECILIK | 1,47 | -1,34 | 10.910.424,54 | 16:29 | |
| IHLAS IHLAS HOLDING | 2,17 | -0,91 | 63.773.667,88 | 16:29 | |
| IHLGM IHLAS GAYRIMENKUL | 2,12 | 0,00 | 45.706.927,60 | 16:29 | |
| IHYAY IHLAS YAYIN HOLDING | 1,88 | -1,05 | 13.270.817,77 | 16:29 | |
| IMASM IMAS MAKINA | 3,96 | -3,65 | 564.924.749,12 | 16:30 | |
| INDES INDEKS BILGISAYAR | 9,86 | -1,40 | 88.572.857,68 | 16:28 | |
| INFO INFO YATIRIM | 3,59 | -0,55 | 50.778.738,42 | 16:29 | |
| INGRM INGRAM BILISIM | 424,00 | -1,85 | 12.093.779,00 | 16:28 | |
| INTEK INNOSA TEKNOLOJI | 264,25 | 1,25 | 1.516.753,25 | 13:55 | |
| INTEM INTEMA | 294,50 | -1,01 | 34.332.099,50 | 16:30 | |
| INVEO INVEO YATIRIM HOLDING | 8,09 | -0,37 | 42.418.116,23 | 16:30 | |
| INVES INVESTCO HOLDING | 600,00 | 1,18 | 51.635.337,00 | 16:29 | |
| 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) | 15,12 | 0,07 | 6.015.450.127,68 | 16:30 | |
| ISDMR ISKENDERUN DEMIR CELIK | 46,02 | -1,24 | 203.550.237,32 | 16:30 | |
| ISFIN IS FIN.KIR. | 20,92 | -0,38 | 37.357.997,66 | 16:30 | |
| ISGSY IS GIRISIM | 122,80 | -2,15 | 120.214.815,80 | 16:30 | |
| ISGYO IS GMYO | 20,76 | -1,14 | 22.516.411,40 | 16:29 | |
| ISKPL ISIK PLASTIK | 17,81 | 1,42 | 435.628.169,03 | 16:30 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 45,36 | -0,96 | 352.589.193,34 | 16:30 | |
| ISSEN ISBIR SENTETIK DOKUMA | 8,48 | 1,56 | 15.152.712,32 | 16:29 | |
| ISYAT IS YAT. ORT. | 8,41 | -0,47 | 10.131.145,02 | 16:29 | |
| IZENR IZDEMIR ENERJI | 10,92 | 3,02 | 2.723.557.503,80 | 16:30 | |
| IZFAS IZMIR FIRCA | 71,95 | -0,55 | 1.118.261.042,10 | 16:29 | |
| IZINV IZ YATIRIM HOLDING | 71,00 | 3,88 | 54.833.116,75 | 16:30 | |
| IZMDC IZMIR DEMIR CELIK | 7,01 | 0,29 | 36.979.269,17 | 16:29 | |
| JANTS JANTSA JANT SANAYI | 18,38 | -0,11 | 32.627.341,02 | 16:29 | |
| KAPLM KAPLAMIN | 670,00 | 3,08 | 141.261.110,50 | 16:29 | |
| KAREL KAREL ELEKTRONIK | 10,37 | 3,39 | 108.738.271,45 | 16:30 | |
| KARSN KARSAN OTOMOTIV | 11,55 | 5,96 | 315.865.865,39 | 16:29 | |
| KARTN KARTONSAN | 94,50 | 9,95 | 51.180.255,00 | 16:26 | |
| KATMR KATMERCILER EKIPMAN | 2,91 | 1,75 | 287.542.805,85 | 16:29 | |
| KAYSE KAYSERI SEKER FABRIKASI | 5,10 | 0,00 | 65.426.806,67 | 16:29 | |
| KBORU KUZEY BORU | 24,24 | 0,50 | 302.074.556,02 | 16:30 | |
| KCAER KOCAER CELIK | 11,86 | -1,17 | 189.787.042,42 | 16:30 | |
| KCHOL KOC HOLDING | 208,90 | -1,37 | 2.709.310.444,00 | 16:30 | |
| 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 | 9,03 | -0,55 | 32.517.208,51 | 16:28 | |
| KGYO KORAY GMYO | 11,87 | 4,31 | 246.264.050,17 | 16:30 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,91 | 1,99 | 60.800.716,94 | 16:30 | |
| KLGYO KILER GMYO | 5,42 | -0,55 | 83.027.282,17 | 16:28 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,06 | -3,99 | 222.664.568,26 | 16:30 | |
| KLMSN KLIMASAN KLIMA | 35,92 | 1,07 | 64.936.745,58 | 16:28 | |
| KLNMA T. KALKINMA BANK. | 9,60 | -3,03 | 1.449.080,80 | 13:55 | |
| KLRHO KILER HOLDING | 112,20 | -6,42 | 2.423.262.618,50 | 16:30 | |
| KLSER KALESERAMIK | 27,70 | 0,51 | 58.089.330,14 | 16:29 | |
| KLSYN KOLEKSIYON MOBILYA | 11,89 | 6,16 | 45.596.184,35 | 16:29 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 62,85 | 0,24 | 136.256.209,10 | 16:30 | |
| KMPUR KIMTEKS POLIURETAN | 18,94 | 0,21 | 50.564.912,70 | 16:29 | |
| KNFRT KONFRUT TARIM | 13,22 | 2,24 | 36.461.139,96 | 16:30 | |
| KOCMT KOC METALURJI | 2,66 | -1,12 | 41.568.425,78 | 16:29 | |
| KONKA KONYA KAGIT | 16,81 | 1,76 | 71.505.893,65 | 16:30 | |
| KONTR KONTROLMATIK TEKNOLOJI | 13,78 | 5,03 | 3.746.952.284,07 | 16:30 | |
| KONYA KONYA CIMENTO | 4.565,00 | 0,16 | 209.900.257,50 | 16:30 | |
| KOPOL KOZA POLYESTER | 6,58 | 3,13 | 140.504.152,46 | 16:29 | |
| KORDS KORDSA TEKNIK TEKSTIL | 63,45 | -2,38 | 89.837.683,75 | 16:30 | |
| KOTON KOTON MAGAZACILIK | 15,84 | -0,88 | 38.203.466,12 | 16:30 | |
| KRDMA KARDEMIR (A) | 33,58 | -0,18 | 244.773.899,92 | 16:29 | |
| KRDMB KARDEMIR (B) | 73,10 | -2,27 | 226.129.442,05 | 16:28 | |
| KRDMD KARDEMIR (D) | 36,76 | -0,38 | 2.187.795.919,68 | 16:30 | |
| KRGYO KORFEZ GMYO | 2,92 | 0,69 | 24.196.040,67 | 16:29 | |
| KRONT KRON TEKNOLOJI | 20,50 | -2,38 | 34.639.747,24 | 16:29 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,44 | 2,28 | 27.629.567,95 | 16:29 | |
| KRSTL KRISTAL KOLA | 9,53 | 0,74 | 57.034.046,95 | 16:30 | |
| KRTEK KARSU TEKSTIL | 24,90 | 0,24 | 5.109.021,80 | 16:29 | |
| KRVGD KERVAN GIDA | 2,93 | 1,03 | 32.450.678,04 | 16:30 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.340,00 | -4,23 | 2.124.040,00 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 93,05 | 9,47 | 3.452.167.203,15 | 16:30 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 141,20 | 9,97 | 124.015.511,60 | 16:30 | |
| KUTPO KUTAHYA PORSELEN | 101,00 | 0,90 | 42.181.595,20 | 16:28 | |
| KUVVA KUVVA GIDA | 124,00 | -0,40 | 4.253.474,60 | 16:16 | |
| KUYAS KUYAS YATIRIM | 91,70 | 2,69 | 592.634.550,70 | 16:29 | |
| KZBGY KIZILBUK GYO | 3,29 | 1,23 | 139.219.848,75 | 16:29 | |
| KZGYO KUZUGRUP GMYO | 24,32 | 1,50 | 79.333.868,04 | 16:30 | |
| LIDER LDR TURIZM | 151,00 | 1,62 | 126.937.888,70 | 16:29 | |
| LIDFA LIDER FAKTORING | 3,75 | 2,46 | 29.217.768,41 | 16:30 | |
| LILAK LILA KAGIT | 40,10 | 1,06 | 188.330.291,48 | 16:29 | |
| LINK LINK BILGISAYAR | 5,54 | -2,29 | 179.581.741,29 | 16:29 | |
| LKMNH LOKMAN HEKIM SAGLIK | 15,64 | -1,26 | 19.029.332,42 | 16:28 | |
| LMKDC LIMAK DOGU ANADOLU | 34,08 | 0,24 | 139.452.488,80 | 16:29 | |
| LOGO LOGO YAZILIM | 142,30 | -1,39 | 110.702.295,80 | 16:30 | |
| LRSHO LORAS HOLDING | 3,93 | -1,75 | 96.120.371,91 | 16:29 | |
| LUKSK LUKS KADIFE | 107,40 | -0,56 | 12.031.450,80 | 16:29 | |
| LXGYO LUXERA GMYO | 16,55 | -4,34 | 590.882.613,60 | 16:30 | |
| LYDHO LYDIA HOLDING | 209,00 | 4,50 | 140.937.081,40 | 16:29 | |
| LYDYE LYDIA YESIL ENERJI | 15.987,50 | 0,80 | 35.590.945,00 | 16:27 | |
| MAALT MARMARIS ALTINYUNUS | 1.402,00 | 3,62 | 181.305.059,00 | 16:29 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 40,92 | -1,78 | 126.080.357,22 | 16:30 | |
| MAGEN MARGUN ENERJI | 62,55 | 0,64 | 407.871.168,65 | 16:29 | |
| MAKIM MAKIM MAKINE | 18,92 | 2,22 | 52.148.912,23 | 16:29 | |
| MAKTK MAKINA TAKIM | 13,84 | -1,56 | 40.772.584,28 | 16:29 | |
| MANAS MANAS ENERJI YONETIMI | 24,46 | -4,30 | 754.118.323,46 | 16:30 | |
| MARBL TUREKS TURUNC MADENCILIK | 13,71 | 3,47 | 35.053.979,07 | 16:29 | |
| MARKA MARKA YATIRIM HOLDING | 55,45 | 0,18 | 137.660.439,90 | 16:30 | |
| MARMR MARMARA HOLDING | 3,13 | -0,63 | 706.528.097,84 | 16:30 | |
| MARTI MARTI OTEL | 2,35 | 9,81 | 355.275.949,38 | 16:30 | |
| MAVI MAVI GIYIM | 44,98 | -0,93 | 153.359.020,78 | 16:29 | |
| MCARD METROPAL KURUMSAL HIZMETLER | 173,30 | -4,99 | 1.085.691.738,90 | 16:30 | |
| MEDTR MEDITERA TIBBI MALZEME | 30,18 | 0,40 | 12.738.386,24 | 16:27 | |
| MEGAP MEGA POLIETILEN | 2,98 | 9,56 | 12.274.406,94 | 13:55 | |
| MEGMT MEGA METAL | 79,40 | -1,12 | 361.174.802,80 | 16:29 | |
| MEKAG MEKA GLOBAL MAKINE | 4,53 | 1,57 | 317.103.329,26 | 16:30 | |
| MEPET METRO PETROL VE TESISLERI | 23,88 | 3,56 | 18.453.233,96 | 16:29 | |
| MERCN MERCAN KIMYA | 22,08 | 9,96 | 340.669.365,25 | 16:29 | |
| MERIT MERIT TURIZM | 17,39 | -1,97 | 54.128.007,15 | 16:29 | |
| MERKO MERKO GIDA | 15,40 | -1,22 | 64.228.312,80 | 16:29 | |
| METRO METRO HOLDING | 7,12 | 4,25 | 54.402.083,42 | 16:29 | |
| MEYSU MEYSU GIDA | 16,19 | -0,92 | 470.156.160,93 | 16:30 | |
| MGROS MIGROS TICARET | 660,50 | -1,86 | 778.914.881,50 | 16:30 | |
| MHRGY MHR GMYO | 3,86 | -0,52 | 18.482.949,67 | 16:28 | |
| MIATK MIA TEKNOLOJI | 41,16 | 1,73 | 777.117.573,86 | 16:30 | |
| MMCAS MMC SAN. VE TIC. YAT. | 79,30 | -5,26 | 530.075,30 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 13,19 | -0,68 | 45.886.449,77 | 16:29 | |
| MNDTR MONDI TURKEY | 6,18 | -0,96 | 15.919.283,81 | 16:26 | |
| MOBTL MOBILTEL ILETISIM | 13,78 | -0,14 | 78.800.845,02 | 16:29 | |
| MOGAN MOGAN ENERJI | 13,70 | 3,71 | 438.545.307,92 | 16:30 | |
| MOPAS MOPAS MARKETCILIK | 41,98 | 0,24 | 265.734.890,28 | 16:30 | |
| MPARK MLP SAGLIK | 468,50 | -2,19 | 144.087.637,00 | 16:30 | |
| MRGYO MARTI GMYO | 1,77 | 7,27 | 661.337.377,47 | 16:30 | |
| MRSHL MARSHALL | 1.616,00 | -0,68 | 66.247.505,00 | 16:28 | |
| MSGYO MISTRAL GMYO | 8,94 | 9,96 | 119.615.597,38 | 16:29 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,50 | 0,43 | 29.328.445,90 | 16:29 | |
| MTRYO METRO YAT. ORT. | 9,71 | 2,64 | 3.426.980,73 | 16:30 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,30 | -1,56 | 1.752.381,08 | 16:27 | |
| NATEN NATUREL ENERJI | 8,58 | 3,00 | 194.142.377,14 | 16:29 | |
| NETAS NETAS TELEKOM. | 65,35 | 1,87 | 37.924.035,10 | 16:29 | |
| NETCD NETCAD YAZILIM | 135,40 | -6,30 | 1.105.699.554,90 | 16:30 | |
| NIBAS NIGBAS NIGDE BETON | 6,22 | -6,04 | 107.650.336,43 | 16:30 | |
| NTGAZ NATURELGAZ | 12,38 | -0,16 | 88.994.787,51 | 16:29 | |
| NTHOL NET HOLDING | 40,18 | -1,95 | 60.232.718,58 | 16:29 | |
| NUGYO NUROL GMYO | 9,71 | -0,10 | 15.986.533,42 | 16:29 | |
| NUHCM NUH CIMENTO | 249,40 | -1,81 | 20.309.522,25 | 16:29 | |
| OBAMS OBA MAKARNACILIK | 8,13 | -0,85 | 167.872.818,62 | 16:29 | |
| OBASE OBASE BILGISAYAR | 39,68 | 3,33 | 23.878.559,94 | 16:29 | |
| ODAS ODAS ELEKTRIK | 7,18 | -0,42 | 395.657.793,90 | 16:30 | |
| ODINE ODINE TEKNOLOJI | 910,00 | 2,88 | 359.758.804,50 | 16:30 | |
| OFSYM OFIS YEM GIDA | 60,25 | -1,47 | 34.013.722,70 | 16:29 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 286,25 | 1,87 | 248.589.045,50 | 16:29 | |
| ONRYT ONUR TEKNOLOJI | 61,95 | -1,12 | 44.168.587,35 | 16:29 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,82 | -0,78 | 9.241.452,29 | 16:29 | |
| ORGE ORGE ENERJI ELEKTRIK | 79,70 | -0,38 | 60.165.186,35 | 16:29 | |
| ORMA ORMA ORMAN MAHSULLERI | 160,90 | -2,01 | 615.255,50 | 13:55 | |
| OSMEN OSMANLI MENKUL | 8,24 | -0,72 | 18.029.057,49 | 16:28 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,86 | 0,00 | 42.180.870,97 | 16:30 | |
| OTKAR OTOKAR | 398,00 | -2,57 | 260.508.510,75 | 16:29 | |
| OTTO OTTO HOLDING | 355,25 | 3,87 | 157.675.954,75 | 16:29 | |
| OYAKC OYAK CIMENTO | 25,30 | -0,94 | 290.894.614,74 | 16:30 | |
| OYAYO OYAK YAT. ORT. | 55,40 | -0,54 | 5.936.888,70 | 16:27 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,38 | 5,28 | 11.859.092,71 | 16:28 | |
| OYYAT OYAK YATIRIM MENKUL | 58,70 | 1,21 | 30.223.036,90 | 16:29 | |
| OZATD OZATA DENIZCILIK | 259,50 | -2,35 | 61.597.882,25 | 16:28 | |
| OZGYO OZDERICI GMYO | 2,15 | 2,38 | 32.360.069,36 | 16:29 | |
| OZKGY OZAK GMYO | 13,30 | 0,91 | 70.745.590,04 | 16:28 | |
| OZRDN OZERDEN AMBALAJ | 34,20 | 5,30 | 21.787.643,84 | 16:29 | |
| OZSUB OZSU BALIK | 24,60 | 2,76 | 48.416.218,60 | 16:30 | |
| OZYSR OZYASAR TEL | 48,04 | -1,88 | 58.882.441,91 | 16:29 | |
| PAGYO PANORA GMYO | 126,80 | -2,24 | 6.576.064,90 | 16:29 | |
| PAHOL PASIFIK HOLDING | 1,64 | -0,61 | 501.246.889,30 | 16:30 | |
| PAMEL PAMEL ELEKTRIK | 88,80 | 2,66 | 19.070.965,45 | 16:29 | |
| PAPIL PAPILON SAVUNMA | 17,29 | -5,42 | 788.133.420,41 | 16:30 | |
| PARSN PARSAN | 84,50 | -0,59 | 27.672.915,15 | 16:29 | |
| PASEU PASIFIK EURASIA LOJISTIK | 130,60 | 3,65 | 1.033.603.948,40 | 16:30 | |
| PATEK PASIFIK TEKNOLOJI | 21,82 | 0,09 | 327.955.207,94 | 16:30 | |
| PCILT PC ILETISIM MEDYA | 26,36 | -4,01 | 42.244.031,82 | 16:30 | |
| PEKGY PEKER GMYO | 14,02 | -2,50 | 3.459.691.004,67 | 16:30 | |
| PENGD PENGUEN GIDA | 12,74 | 9,92 | 158.823.505,78 | 16:28 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,36 | 0,21 | 45.784.294,43 | 16:30 | |
| PETKM PETKIM | 21,98 | 0,00 | 1.967.003.113,60 | 16:30 | |
| PETUN PINAR ET VE UN | 12,70 | 1,28 | 19.792.738,60 | 16:29 | |
| PGSUS PEGASUS | 194,10 | -1,42 | 3.009.660.328,00 | 16:30 | |
| PINSU PINAR SU | 12,71 | 0,71 | 52.860.172,60 | 16:30 | |
| PKART PLASTIKKART | 88,20 | -0,40 | 75.733.375,10 | 16:30 | |
| PKENT PETROKENT TURIZM | 171,30 | -1,89 | 67.378.870,80 | 16:29 | |
| PLTUR PLATFORM TURIZM | 25,14 | 0,24 | 94.323.635,22 | 16:29 | |
| PNLSN PANELSAN CATI CEPHE | 47,66 | 2,10 | 62.150.210,64 | 16:30 | |
| PNSUT PINAR SUT | 12,92 | 0,16 | 17.196.430,36 | 16:29 | |
| POLHO POLISAN HOLDING | 23,88 | 3,29 | 186.252.750,60 | 16:30 | |
| POLTK POLITEKNIK METAL | 5.825,00 | -3,88 | 115.162.225,00 | 16:29 | |
| PRDGS PARDUS GIRISIM | 8,32 | 9,91 | 67.909.899,29 | 16:29 | |
| PRKAB TURK PRYSMIAN KABLO | 40,96 | -0,87 | 41.296.428,44 | 16:30 | |
| PRKME PARK ELEK.MADENCILIK | 19,64 | -0,81 | 28.444.802,28 | 16:29 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 19,47 | 10,00 | 73.719.827,43 | 16:30 | |
| PSDTC PERGAMON DIS TICARET | 142,90 | 5,15 | 13.730.765,20 | 16:28 | |
| PSGYO PASIFIK GMYO | 2,83 | -6,29 | 711.540.946,49 | 16:29 | |
| 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 | 782.357.077,28 | 16:30 | |
| RALYH RAL YATIRIM HOLDING | 337,75 | 5,63 | 585.056.709,50 | 16:29 | |
| RAYSG RAY SIGORTA | 215,20 | -0,92 | 84.363.893,10 | 16:29 | |
| REEDR REEDER TEKNOLOJI | 8,49 | 1,07 | 1.075.129.232,58 | 16:30 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 188,70 | 1,73 | 114.021.399,40 | 16:29 | |
| RNPOL RAINBOW POLIKARBONAT | 3,07 | 0,00 | 22.808.943,84 | 16:29 | |
| RODRG RODRIGO TEKSTIL | 20,92 | 2,55 | 6.930.183,28 | 16:29 | |
| RTALB RTA LABORATUVARLARI | 3,70 | -0,54 | 63.867.343,63 | 16:29 | |
| RUBNS RUBENIS TEKSTIL | 31,30 | -1,88 | 49.751.120,44 | 16:29 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,83 | 3,80 | 168.568.135,14 | 16:30 | |
| RYGYO REYSAS GMYO | 32,96 | -2,49 | 63.336.664,12 | 16:29 | |
| RYSAS REYSAS LOJISTIK | 22,02 | -0,90 | 53.110.908,36 | 16:28 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,30 | 0,00 | 96.388.351,78 | 16:29 | |
| SAHOL SABANCI HOLDING | 104,50 | -0,57 | 2.855.631.064,30 | 16:30 | |
| SAMAT SARAY MATBAACILIK | 5,51 | 0,18 | 6.881.399,21 | 16:27 | |
| SANEL SANEL MUHENDISLIK | 35,20 | -1,12 | 10.870.941,60 | 16:28 | |
| SANFM SANIFOAM ENDUSTRI | 7,98 | -6,23 | 319.482.130,29 | 16:30 | |
| SANKO SANKO PAZARLAMA | 22,80 | -0,09 | 10.465.574,16 | 16:29 | |
| SARKY SARKUYSAN | 29,24 | -3,56 | 279.085.170,46 | 16:30 | |
| SASA SASA POLYESTER | 3,15 | 0,32 | 14.045.204.668,69 | 16:30 | |
| SAYAS SAY YENILENEBILIR ENERJI | 45,24 | 2,40 | 41.767.970,88 | 16:29 | |
| SDTTR SDT UZAY VE SAVUNMA | 234,70 | 2,35 | 552.959.354,80 | 16:29 | |
| SEGMN SEGMEN KARDESLER GIDA | 61,30 | -2,39 | 121.184.504,50 | 16:30 | |
| SEGYO SEKER GMYO | 5,07 | 1,40 | 44.348.288,29 | 16:30 | |
| SEKFK SEKER FIN. KIR. | 10,79 | -2,35 | 6.447.170,39 | 16:28 | |
| SEKUR SEKURO PLASTIK | 7,67 | -1,03 | 20.388.710,74 | 16:30 | |
| SELEC SELCUK ECZA DEPOSU | 89,50 | -1,00 | 54.640.135,15 | 16:30 | |
| SELVA SELVA GIDA | 2,54 | 9,96 | 171.139.878,74 | 16:29 | |
| SERNT SERANIT GRANIT SERAMIK | 9,25 | 1,43 | 110.086.608,70 | 16:29 | |
| SEYKM SEYITLER KIMYA | 4,46 | -1,55 | 6.638.445,02 | 16:29 | |
| SILVR SILVERLINE ENDUSTRI | 2,65 | 1,92 | 16.067.591,22 | 16:29 | |
| SISE SISE CAM | 48,16 | -0,37 | 1.466.648.455,44 | 16:30 | |
| SKBNK SEKERBANK | 13,48 | 2,12 | 654.840.531,40 | 16:29 | |
| SKTAS SOKTAS | 3,36 | -0,59 | 26.536.326,52 | 16:28 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 359,00 | 9,04 | 84.157.635,50 | 16:29 | |
| SKYMD SEKER YATIRIM | 13,81 | 2,37 | 44.456.067,81 | 16:29 | |
| SMART SMARTIKS YAZILIM | 36,96 | 6,27 | 249.543.399,10 | 16:30 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,86 | 5,36 | 265.415.793,76 | 16:30 | |
| SMRVA SUMER VARLIK YONETIM | 107,30 | 9,94 | 1.649.890.222,40 | 16:27 | |
| SNGYO SINPAS GMYO | 3,78 | -0,53 | 90.699.831,72 | 16:30 | |
| SNICA SANICA ISI SANAYI | 4,20 | 0,72 | 31.966.275,80 | 16:30 | |
| 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 | 99.886.197,04 | 16:28 | |
| SOKM SOK MARKETLER TICARET | 51,45 | -2,46 | 459.982.787,65 | 16:30 | |
| SONME SONMEZ FILAMENT | 141,20 | -3,49 | 5.831.919,20 | 16:28 | |
| SRVGY SERVET GMYO | 3,37 | 1,81 | 105.027.222,17 | 16:29 | |
| SUMAS SUMAS SUNI TAHTA | 270,00 | 1,89 | 1.105.956,25 | 13:55 | |
| SUNTK SUN TEKSTIL | 38,94 | 1,09 | 103.888.773,94 | 16:29 | |
| SURGY SUR TATIL EVLERI GMYO | 70,60 | 0,86 | 354.285.239,75 | 16:29 | |
| SUWEN SUWEN TEKSTIL | 9,61 | -3,22 | 33.211.191,38 | 16:29 | |
| SVGYO SAVUR GMYO | 18,18 | -10,00 | 137.660.480,99 | 16:30 | |
| TABGD TAB GIDA | 264,50 | -0,38 | 64.394.867,75 | 16:28 | |
| TARKM TARKIM BITKI KORUMA | 421,75 | -0,82 | 58.896.805,25 | 16:29 | |
| TATEN TATLIPINAR ENERJI URETIM | 14,86 | 3,12 | 1.480.067.521,75 | 16:29 | |
| TATGD TAT GIDA | 17,15 | 2,14 | 74.168.136,56 | 16:30 | |
| TAVHL TAV HAVALIMANLARI | 314,75 | -1,64 | 512.508.262,25 | 16:30 | |
| TBORG T.TUBORG | 147,60 | -0,61 | 19.942.176,50 | 16:29 | |
| TCELL TURKCELL | 119,40 | -0,91 | 1.943.525.422,00 | 16:30 | |
| TCKRC KIRAC GALVANIZ | 101,90 | 4,30 | 289.650.761,55 | 16:30 | |
| TDGYO TREND GMYO | 16,56 | -0,84 | 13.341.230,69 | 16:29 | |
| TEHOL TERA YATIRIM TEK. HOL. | 24,16 | 1,34 | 7.319.340.464,20 | 16:30 | |
| TEKTU TEK-ART TURIZM | 11,82 | -3,67 | 187.544.732,99 | 16:29 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 356,50 | -9,97 | 961.804.466,25 | 16:29 | |
| TEZOL EUROPAP TEZOL KAGIT | 18,40 | -0,27 | 53.534.775,11 | 16:29 | |
| TGSAS TGS DIS TICARET | 166,20 | 0,24 | 27.454.156,00 | 16:30 | |
| THYAO TURK HAVA YOLLARI | 326,50 | -0,76 | 14.265.156.063,75 | 16:30 | |
| TKFEN TEKFEN HOLDING | 130,20 | 7,78 | 1.522.572.662,30 | 16:29 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 24,98 | 3,22 | 351.573.336,46 | 16:30 | |
| TLMAN TRABZON LIMAN | 98,30 | -0,41 | 10.571.813,80 | 16:29 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 685,00 | 0,15 | 191.403.614,00 | 16:29 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 105,10 | -1,78 | 93.073.643,10 | 16:28 | |
| TNZTP TAPDI TINAZTEPE | 25,44 | 4,26 | 119.742.210,76 | 16:28 | |
| TOASO TOFAS OTO. FAB. | 290,25 | -1,44 | 715.118.180,25 | 16:30 | |
| TRALT TURK ALTIN ISLETMELERI | 48,08 | -2,67 | 4.630.175.377,50 | 16:30 | |
| TRCAS TURCAS HOLDING | 46,28 | -1,03 | 28.942.800,66 | 16:29 | |
| TRENJ TR DOGAL ENERJI | 98,80 | -0,75 | 215.997.873,35 | 16:30 | |
| TRGYO TORUNLAR GMYO | 92,20 | -0,81 | 58.266.458,35 | 16:27 | |
| TRHOL TERA FINANSAL YAT. HOL. | 1.100,00 | -6,38 | 150.935.595,00 | 16:30 | |
| TRILC TURK ILAC SERUM | 18,21 | 0,89 | 107.439.008,90 | 16:29 | |
| TRMET TR ANADOLU METAL MADENCILIK | 139,30 | -1,21 | 298.880.447,30 | 16:30 | |
| TSGYO TSKB GMYO | 7,05 | 0,86 | 23.545.716,28 | 16:30 | |
| TSKB T.S.K.B. | 12,54 | -0,95 | 175.961.058,47 | 16:30 | |
| TSPOR TRABZONSPOR SPORTIF | 1,02 | 0,00 | 248.424.460,71 | 16:29 | |
| TTKOM TURK TELEKOM | 66,40 | 1,53 | 858.445.073,55 | 16:30 | |
| TTRAK TURK TRAKTOR | 485,25 | -1,42 | 49.647.038,25 | 16:28 | |
| TUCLK TUGCELIK | 4,42 | -0,45 | 75.971.720,99 | 16:30 | |
| TUKAS TUKAS | 2,62 | 1,55 | 268.579.813,51 | 16:30 | |
| TUPRS TUPRAS | 256,75 | 1,48 | 5.114.498.890,00 | 16:30 | |
| TUREX TUREKS TURIZM TASIMACILIK | 8,96 | -1,32 | 435.524.918,99 | 16:29 | |
| TURGG TURKER PROJE GAYRIMENKUL | 32,42 | 0,50 | 20.167.351,28 | 16:29 | |
| TURSG TURKIYE SIGORTA | 14,79 | 0,54 | 587.191.751,12 | 16:30 | |
| UCAYM UCAY MUHENDISLIK | 34,84 | 9,22 | 638.753.078,04 | 16:30 | |
| UFUK UFUK YATIRIM | 1.617,00 | 1,38 | 58.008.276,00 | 16:30 | |
| ULAS ULASLAR TURIZM YAT. | 29,94 | -1,58 | 14.457.290,90 | 16:30 | |
| ULKER ULKER BISKUVI | 123,40 | -1,12 | 616.967.639,10 | 16:30 | |
| ULUFA ULUSAL FAKTORING | 4,78 | 0,84 | 62.734.071,50 | 16:29 | |
| ULUSE ULUSOY ELEKTRIK | 237,30 | 9,96 | 208.688.988,40 | 16:27 | |
| ULUUN ULUSOY UN SANAYI | 8,14 | 0,12 | 104.938.505,13 | 16:29 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 13,68 | -0,36 | 18.211.063,89 | 16:28 | |
| USAK USAK SERAMIK | 1,80 | -1,64 | 176.077.626,16 | 16:29 | |
| VAKBN VAKIFLAR BANKASI | 34,68 | -2,03 | 1.137.131.534,82 | 16:30 | |
| VAKFA VAKIF FAKTORING | 13,67 | 0,37 | 226.613.410,97 | 16:29 | |
| VAKFN VAKIF FIN. KIR. | 1,91 | -1,55 | 136.375.980,12 | 16:29 | |
| VAKKO VAKKO TEKSTIL | 81,50 | -2,28 | 49.784.276,55 | 16:30 | |
| VANGD VANET GIDA | 95,40 | -0,10 | 53.792.873,95 | 16:29 | |
| VBTYZ VBT YAZILIM | 22,20 | -2,63 | 24.094.998,98 | 16:29 | |
| VERTU VERUSATURK GIRISIM | 41,72 | -1,32 | 13.277.827,02 | 16:29 | |
| VERUS VERUSA HOLDING | 548,00 | 1,11 | 29.615.239,00 | 16:29 | |
| VESBE VESTEL BEYAZ ESYA | 7,59 | -0,91 | 34.039.273,52 | 16:29 | |
| VESTL VESTEL | 29,80 | -0,93 | 135.757.109,74 | 16:30 | |
| VKFYO VAKIF YAT. ORT. | 33,04 | 1,98 | 15.040.983,94 | 16:29 | |
| VKGYO VAKIF GMYO | 2,80 | -1,41 | 70.555.868,63 | 16:29 | |
| VKING VIKING KAGIT | 27,74 | 0,87 | 26.498.761,28 | 16:29 | |
| VRGYO VERA KONSEPT GMYO | 2,49 | 0,40 | 49.041.417,35 | 16:29 | |
| VSNMD VISNE MADENCILIK | 100,20 | 1,73 | 861.303.506,05 | 16:30 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 15,94 | -2,21 | 138.727.942,47 | 16:29 | |
| YATAS YATAS | 44,82 | 1,72 | 33.985.788,94 | 16:29 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 24,28 | -0,16 | 27.430.475,66 | 16:29 | |
| YBTAS YIBITAS INSAAT MALZEME | 18,50 | 0,00 | 1.343.944,89 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 53,45 | 1,81 | 469.020.822,15 | 16:30 | |
| YESIL YESIL YATIRIM HOLDING | 1,52 | 1,33 | 47.215.582,89 | 16:30 | |
| YGGYO YENI GIMAT GMYO | 215,00 | -0,05 | 34.609.961,30 | 16:28 | |
| YIGIT YIGIT AKU | 24,08 | 0,92 | 150.262.065,68 | 16:30 | |
| YKBNK YAPI VE KREDI BANK. | 38,92 | -0,97 | 6.526.221.311,74 | 16:30 | |
| YKSLN YUKSELEN CELIK | 3,27 | 1,24 | 37.107.522,60 | 16:30 | |
| YONGA YONGA MOBILYA | 55,45 | 0,82 | 1.517.064,30 | 13:55 | |
| YUNSA YUNSA | 9,24 | 3,59 | 84.787.779,43 | 16:29 | |
| YYAPI YESIL YAPI | 0,97 | -1,02 | 5.073.241,62 | 13:55 | |
| YYLGD YAYLA GIDA | 12,11 | -1,38 | 100.127.679,60 | 16:30 | |
| ZEDUR ZEDUR ENERJI | 9,18 | 0,55 | 30.112.049,54 | 16:28 | |
| ZERGY ZERAY GMYO | 21,48 | 0,37 | 260.621.686,24 | 16:30 | |
| ZGYO Z GMYO | 32,34 | 10,00 | 60.719.805,30 | 16:29 | |
| ZOREN ZORLU ENERJI | 3,13 | -2,49 | 171.517.405,61 | 16:29 | |
| ZRGYO ZIRAAT GMYO | 21,32 | -1,39 | 10.971.034,28 | 16:30 |
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
