Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 16,87 | 3,75 | 204.065.781,67 | 17:01 | |
| A1YEN A1 YENILENEBILIR ENERJI | 30,62 | 4,08 | 69.687.052,24 | 17:00 | |
| ACSEL ACIPAYAM SELULOZ | 105,70 | 3,42 | 17.898.494,60 | 17:00 | |
| ADEL ADEL KALEMCILIK | 33,80 | 3,05 | 47.477.144,50 | 17:00 | |
| ADESE ADESE GAYRIMENKUL | 1,03 | 3,00 | 140.369.125,98 | 17:01 | |
| ADGYO ADRA GMYO | 52,60 | 5,09 | 68.253.768,75 | 17:00 | |
| AEFES ANADOLU EFES | 17,46 | 3,37 | 817.332.152,44 | 17:01 | |
| AFYON AFYON CIMENTO | 15,55 | 2,30 | 58.622.488,34 | 17:00 | |
| AGESA AGESA HAYAT EMEKLILIK | 215,20 | 2,48 | 83.366.165,20 | 17:00 | |
| AGHOL ANADOLU GRUBU HOLDING | 29,82 | 2,54 | 105.685.991,52 | 17:00 | |
| AGROT AGROTECH TEKNOLOJI | 2,89 | 4,71 | 56.005.335,13 | 17:00 | |
| AGYO ATAKULE GMYO | 7,89 | 3,14 | 4.319.790,53 | 17:00 | |
| AHGAZ AHLATCI DOGALGAZ | 23,90 | -1,48 | 168.727.907,68 | 17:00 | |
| AHSGY AHES GMYO | 19,98 | 2,99 | 38.828.892,36 | 16:59 | |
| AKBNK AKBANK | 76,85 | 4,42 | 6.466.632.329,05 | 17:01 | |
| AKCNS AKCANSA | 206,80 | 1,82 | 149.631.368,00 | 17:00 | |
| AKENR AKENERJI | 9,94 | 1,43 | 48.285.085,73 | 17:01 | |
| AKFGY AKFEN GMYO | 2,87 | 3,24 | 36.971.018,65 | 17:00 | |
| AKFIS AKFEN INSAAT | 34,38 | 4,50 | 437.405.653,52 | 17:00 | |
| AKFYE AKFEN YEN. ENERJI | 20,58 | 1,38 | 244.471.785,84 | 17:01 | |
| AKGRT AKSIGORTA | 7,53 | 2,73 | 77.715.586,38 | 17:01 | |
| AKHAN AKHAN UN | 26,72 | 1,06 | 323.245.024,72 | 17:00 | |
| AKMGY AKMERKEZ GMYO | 225,00 | 0,31 | 6.340.460,50 | 17:00 | |
| AKSA AKSA | 10,12 | 1,61 | 221.658.415,88 | 17:01 | |
| AKSEN AKSA ENERJI | 70,55 | 5,30 | 766.746.573,75 | 17:00 | |
| AKSGY AKIS GMYO | 8,42 | 1,45 | 21.609.585,80 | 16:57 | |
| AKSUE AKSU ENERJI | 28,74 | 6,52 | 128.774.606,50 | 17:01 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,72 | 7,51 | 9.535.638,59 | 16:58 | |
| ALARK ALARKO HOLDING | 95,50 | 3,08 | 470.139.138,75 | 17:01 | |
| ALBRK ALBARAKA TURK | 8,36 | 3,47 | 194.849.826,66 | 17:00 | |
| ALCAR ALARKO CARRIER | 774,00 | 3,13 | 21.788.766,00 | 16:59 | |
| ALCTL ALCATEL LUCENT TELETAS | 123,10 | 4,77 | 22.148.272,30 | 16:59 | |
| ALFAS ALFA SOLAR ENERJI | 38,14 | 3,87 | 45.743.149,80 | 17:01 | |
| ALGYO ALARKO GMYO | 5,12 | 1,99 | 120.620.272,14 | 17:00 | |
| ALKA ALKIM KAGIT | 10,92 | 4,10 | 31.464.695,85 | 17:00 | |
| ALKIM ALKIM KIMYA | 17,07 | 3,20 | 13.878.823,07 | 17:00 | |
| ALKLC ALTINKILIC GIDA VE SUT | 282,50 | 3,10 | 254.336.721,25 | 17:01 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 87,67 | 1,13 | 1.641.921.393,91 | 17:01 | |
| ALTNY ALTINAY SAVUNMA | 15,58 | 1,37 | 387.808.722,25 | 17:01 | |
| ALVES ALVES KABLO | 3,12 | 2,97 | 295.747.800,76 | 17:01 | |
| ANELE ANEL ELEKTRIK | 14,44 | 2,85 | 9.110.978,92 | 17:00 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 10,30 | 1,98 | 9.952.775,42 | 16:55 | |
| ANHYT ANADOLU HAYAT EMEK. | 113,90 | 4,50 | 98.387.574,40 | 17:01 | |
| ANSGR ANADOLU SIGORTA | 27,48 | 4,25 | 254.821.517,36 | 17:00 | |
| ARASE DOGU ARAS ENERJI | 85,25 | 2,71 | 29.375.094,10 | 17:00 | |
| ARCLK ARCELIK | 112,80 | 4,83 | 173.811.014,70 | 17:00 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 40,86 | 3,81 | 224.201.083,82 | 17:00 | |
| ARENA ARENA BILGISAYAR | 24,86 | 4,02 | 13.668.643,26 | 17:00 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 24,00 | 5,54 | 149.283.696,68 | 17:00 | |
| ARMGD ARMADA GIDA | 79,10 | 1,41 | 46.657.651,15 | 16:58 | |
| ARSAN ARSAN HOLDING | 3,64 | 4,60 | 56.831.568,31 | 17:00 | |
| ARTMS ARTEMIS HALI | 37,88 | 9,99 | 66.823.107,60 | 17:00 | |
| ARZUM ARZUM EV ALETLERI | 2,74 | 4,18 | 42.982.473,40 | 17:00 | |
| ASELS ASELSAN | 334,00 | 4,70 | 8.457.098.161,50 | 17:01 | |
| ASGYO ASCE GMYO | 11,27 | 2,08 | 24.143.116,46 | 17:01 | |
| ASTOR ASTOR ENERJI | 191,90 | 6,08 | 4.662.985.825,00 | 17:01 | |
| ASUZU ANADOLU ISUZU | 66,35 | 2,95 | 61.039.613,85 | 17:00 | |
| ATAGY ATA GMYO | 12,96 | 1,81 | 1.904.037,80 | 16:56 | |
| ATAKP ATAKEY PATATES | 54,25 | 2,65 | 29.491.795,05 | 17:00 | |
| ATATP ATP YAZILIM | 151,20 | 2,58 | 183.445.565,90 | 17:00 | |
| ATATR ATA TURIZM | 12,19 | 1,41 | 1.066.291.633,19 | 17:01 | |
| ATEKS AKIN TEKSTIL | 88,25 | -9,99 | 4.609.209,25 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 8,17 | 5,42 | 3.363.709,23 | 13:55 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 51,70 | 0,78 | 1.387.773,75 | 13:55 | |
| AVGYO AVRASYA GMYO | 13,14 | 3,46 | 9.470.554,74 | 16:59 | |
| AVHOL AVRUPA YATIRIM HOLDING | 36,70 | 4,26 | 27.832.222,18 | 17:00 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,76 | -2,86 | 85.060.142,52 | 17:00 | |
| AVPGY AVRUPAKENT GMYO | 50,50 | 2,94 | 29.862.229,11 | 17:01 | |
| AVTUR AVRASYA PETROL VE TUR. | 20,80 | -5,45 | 52.406.822,41 | 17:00 | |
| AYCES ALTINYUNUS CESME | 612,50 | 1,24 | 69.279.080,50 | 17:00 | |
| AYDEM AYDEM ENERJI | 27,50 | -1,57 | 99.513.837,62 | 17:00 | |
| AYEN AYEN ENERJI | 28,64 | -1,65 | 59.158.349,86 | 17:00 | |
| AYES AYES CELIK HASIR VE CIT | 26,76 | 5,85 | 1.902.938,88 | 13:55 | |
| AYGAZ AYGAZ | 244,50 | -1,73 | 281.610.833,70 | 17:01 | |
| AZTEK AZTEK TEKNOLOJI | 4,45 | 5,20 | 20.341.483,75 | 17:01 | |
| BAGFS BAGFAS | 32,94 | 0,06 | 204.083.384,24 | 17:00 | |
| BAHKM BAHADIR KIMYA | 114,10 | 0,09 | 63.669.495,20 | 16:59 | |
| BAKAB BAK AMBALAJ | 37,74 | 1,62 | 4.215.090,96 | 16:55 | |
| BALAT BALATACILAR BALATACILIK | 90,85 | -1,25 | 2.288.273,55 | 13:55 | |
| BALSU BALSU GIDA | 14,29 | 2,73 | 62.312.037,07 | 17:00 | |
| BANVT BANVIT | 158,00 | 4,08 | 30.223.015,80 | 17:00 | |
| BARMA BAREM AMBALAJ | 43,96 | 4,42 | 43.815.923,34 | 17:00 | |
| BASCM BASTAS BASKENT CIMENTO | 14,35 | 1,34 | 319.102,30 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 46,36 | 0,35 | 14.514.504,60 | 16:59 | |
| BAYRK BAYRAK TABAN SANAYI | 4,48 | 1,82 | 21.937.413,31 | 17:00 | |
| BEGYO BATI EGE GMYO | 4,24 | 2,42 | 30.011.402,80 | 17:01 | |
| BERA BERA HOLDING | 20,96 | 3,87 | 597.634.359,87 | 17:00 | |
| BESLR BESLER GIDA | 14,83 | 2,99 | 62.156.907,34 | 17:00 | |
| BESTE BEST BRANDS ENERJI | 21,46 | 2,29 | 503.834.571,36 | 17:00 | |
| BEYAZ BEYAZ FILO | 28,22 | 2,99 | 19.442.684,38 | 16:58 | |
| BFREN BOSCH FREN SISTEMLERI | 144,10 | 3,30 | 26.125.383,10 | 17:00 | |
| BIENY BIEN YAPI URUNLERI | 22,62 | 1,98 | 35.684.404,84 | 17:00 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,42 | 4,95 | 43.008.330,94 | 17:00 | |
| BIGEN BIRLESIM GRUP ENERJI | 8,81 | 3,77 | 41.995.978,93 | 17:00 | |
| BIGTK BIG MEDYA TEKNOLOJI | 245,90 | 2,46 | 20.970.949,50 | 17:01 | |
| BIMAS BIM MAGAZALAR | 651,00 | 1,80 | 2.417.546.648,00 | 17:01 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 162,60 | 0,37 | 30.511.893,00 | 17:00 | |
| BINHO 1000 YATIRIMLAR HOL. | 8,43 | 2,93 | 155.347.426,30 | 17:01 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 16,97 | 2,48 | 37.101.072,59 | 17:00 | |
| BIZIM BIZIM MAGAZALARI | 27,86 | 1,83 | 11.545.235,12 | 16:57 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,48 | 1,37 | 59.123.112,17 | 17:00 | |
| BLCYT BILICI YATIRIM | 40,42 | -1,56 | 101.394.310,70 | 16:59 | |
| BLUME BLUME METAL KIMYA | 46,92 | -0,64 | 96.329.418,42 | 17:01 | |
| BMSCH BMS CELIK HASIR | 18,79 | 0,48 | 49.355.392,97 | 17:00 | |
| BMSTL BMS BIRLESIK METAL | 83,25 | 4,00 | 374.880.702,00 | 17:00 | |
| BNTAS BANTAS AMBALAJ | 6,43 | 0,47 | 80.048.697,56 | 17:01 | |
| BOBET BOGAZICI BETON SANAYI | 19,84 | 3,77 | 62.370.520,46 | 17:00 | |
| BORLS BORLEASE OTOMOTIV | 3,05 | 5,90 | 95.110.175,91 | 17:01 | |
| BORSK BOR SEKER | 5,98 | 3,10 | 35.130.866,63 | 17:00 | |
| BOSSA BOSSA | 6,42 | 0,63 | 12.029.934,23 | 17:00 | |
| BRISA BRISA | 89,80 | 4,78 | 12.825.502,60 | 17:00 | |
| BRKO BIRKO MENSUCAT | 14,75 | 1,79 | 3.621.727,50 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 8,99 | 1,58 | 6.536.137,79 | 17:00 | |
| BRKVY BIRIKIM VARLIK YONETIM | 92,80 | 6,91 | 43.632.340,55 | 17:00 | |
| BRLSM BIRLESIM MUHENDISLIK | 15,68 | 6,74 | 120.698.220,52 | 17:00 | |
| BRMEN BIRLIK MENSUCAT | 7,35 | 0,96 | 686.864,85 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 533,00 | 7,24 | 999.885.119,50 | 17:00 | |
| BRYAT BORUSAN YAT. PAZ. | 2.251,00 | 4,65 | 310.750.900,00 | 17:01 | |
| BSOKE BATISOKE CIMENTO | 33,14 | 1,35 | 248.481.600,00 | 17:00 | |
| BTCIM BATI CIMENTO | 5,80 | 7,41 | 829.266.742,20 | 17:01 | |
| BUCIM BURSA CIMENTO | 6,18 | 1,48 | 21.387.600,93 | 17:00 | |
| BULGS BULLS GSYO | 42,20 | 4,77 | 235.081.212,24 | 17:00 | |
| BURCE BURCELIK | 41,22 | -7,33 | 611.166.193,06 | 17:01 | |
| BURVA BURCELIK VANA | 992,00 | 1,74 | 52.109.743,00 | 17:01 | |
| BVSAN BULBULOGLU VINC | 107,20 | 2,78 | 32.091.250,30 | 17:00 | |
| BYDNR BAYDONER RESTORANLARI | 36,74 | 3,14 | 13.900.334,72 | 17:00 | |
| CANTE CAN2 TERMIK | 1,51 | 2,72 | 588.909.232,78 | 17:00 | |
| CASA CASA EMTIA PETROL | 97,95 | -0,76 | 1.474.770,00 | 13:55 | |
| CATES CATES ELEKTRIK | 48,30 | 9,03 | 456.156.421,82 | 17:01 | |
| CCOLA COCA COLA ICECEK | 70,90 | 4,96 | 613.451.093,90 | 17:00 | |
| CELHA CELIK HALAT | 10,07 | 2,13 | 18.319.828,44 | 16:59 | |
| CEMAS CEMAS DOKUM | 4,72 | 4,42 | 58.033.959,74 | 17:00 | |
| CEMTS CEMTAS | 10,52 | 2,83 | 22.094.668,92 | 17:00 | |
| CEMZY CEM ZEYTIN | 58,65 | 4,45 | 187.745.684,40 | 17:01 | |
| CEOEM CEO EVENT MEDYA | 20,80 | 2,26 | 10.604.385,10 | 17:00 | |
| CGCAM CAGDAS CAM | 37,32 | 1,58 | 106.673.644,36 | 17:00 | |
| CIMSA CIMSA | 48,76 | 3,48 | 303.361.618,76 | 17:00 | |
| CLEBI CELEBI | 1.788,00 | 3,41 | 65.445.313,00 | 17:00 | |
| CMBTN CIMBETON | 1.742,00 | 2,47 | 18.392.818,00 | 16:55 | |
| CMENT CIMENTAS | 320,00 | 3,23 | 1.310.415,00 | 13:55 | |
| CONSE CONSUS ENERJI | 3,26 | 2,52 | 19.028.562,01 | 17:00 | |
| COSMO COSMOS YAT. HOLDING | 187,70 | 0,48 | 9.933.313,50 | 17:00 | |
| CRDFA CREDITWEST FAKTORING | 75,45 | 1,96 | 38.742.410,15 | 17:00 | |
| CRFSA CARREFOURSA | 126,80 | 1,68 | 36.823.578,60 | 17:00 | |
| CUSAN CUHADAROGLU METAL | 23,14 | 2,84 | 14.182.252,18 | 17:00 | |
| CVKMD CVK MADEN | 32,16 | 0,88 | 540.836.883,56 | 17:01 | |
| CWENE CW ENERJI | 29,56 | 3,72 | 1.233.830.052,92 | 17:00 | |
| DAGI DAGI GIYIM | 5,84 | 0,52 | 26.656.109,72 | 16:59 | |
| DAPGM DAP GAYRIMENKUL | 12,35 | 3,00 | 263.478.652,61 | 17:00 | |
| DARDL DARDANEL | 2,10 | 2,44 | 38.691.363,86 | 17:00 | |
| DCTTR DCT TRADING DIS TICARET | 8,65 | 6,00 | 90.207.518,91 | 17:01 | |
| DENGE DENGE HOLDING | 2,57 | 1,58 | 29.918.008,02 | 17:00 | |
| DERHL DERLUKS YATIRIM HOLDING | 14,91 | 2,83 | 84.224.895,54 | 17:00 | |
| DERIM DERIMOD | 35,88 | 3,34 | 12.189.741,56 | 17:01 | |
| DESA DESA DERI | 11,56 | 3,49 | 6.139.625,11 | 16:59 | |
| DESPC DESPEC BILGISAYAR | 39,94 | 4,72 | 34.267.827,46 | 17:00 | |
| DEVA DEVA HOLDING | 60,35 | 2,20 | 56.943.534,85 | 16:59 | |
| DGATE DATAGATE BILGISAYAR | 72,60 | 10,00 | 59.612.484,35 | 16:58 | |
| DGGYO DOGUS GMYO | 29,38 | 3,52 | 2.747.876,44 | 16:41 | |
| DGNMO DOGANLAR MOBILYA | 4,21 | -1,17 | 32.713.873,71 | 16:58 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,80 | 0,72 | 858.096,46 | 13:55 | |
| DITAS DITAS DOGAN | 46,30 | 0,22 | 65.247.475,10 | 17:00 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,77 | 0,87 | 61.069.610,86 | 17:00 | |
| DMRGD DMR UNLU MAMULLER | 3,69 | 3,65 | 110.590.964,46 | 16:59 | |
| DMSAS DEMISAS DOKUM | 8,19 | 0,49 | 12.583.287,15 | 17:00 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,22 | 3,80 | 11.733.841,61 | 16:58 | |
| DOAS DOGUS OTOMOTIV | 199,20 | 3,27 | 289.441.004,10 | 17:01 | |
| DOCO DO-CO | 9.615,00 | 7,58 | 89.262.915,00 | 17:00 | |
| DOFER DOFER YAPI MALZEMELERI | 34,60 | 3,65 | 51.043.398,24 | 17:00 | |
| DOFRB DOF ROBOTIK | 85,85 | 2,20 | 330.345.047,10 | 17:00 | |
| DOGUB DOGUSAN | 67,00 | -1,62 | 84.453.456,75 | 17:01 | |
| DOHOL DOGAN HOLDING | 21,44 | 6,99 | 216.582.416,96 | 17:00 | |
| DOKTA DOKTAS DOKUMCULUK | 23,00 | 3,32 | 12.700.388,42 | 17:01 | |
| DSTKF DESTEK FINANS FAKTORING | 1.745,00 | 0,81 | 1.430.677.613,00 | 17:01 | |
| DUNYH DUNYA HOLDING | 115,30 | 2,76 | 57.402.256,60 | 17:01 | |
| DURDO DURAN DOGAN BASIM | 3,73 | 2,47 | 8.358.444,45 | 17:01 | |
| DURKN DURUKAN SEKERLEME | 17,58 | 2,75 | 65.619.693,04 | 17:00 | |
| DYOBY DYO BOYA | 13,06 | 3,57 | 12.711.100,45 | 16:59 | |
| DZGYO DENIZ GMYO | 7,63 | 2,97 | 28.108.177,40 | 17:00 | |
| EBEBK EBEBEK MAGAZACILIK | 61,75 | 1,31 | 21.058.399,60 | 17:00 | |
| ECILC ECZACIBASI ILAC | 113,50 | 2,81 | 238.273.800,50 | 17:00 | |
| ECOGR ECOGREEN ENERJI | 27,08 | 0,89 | 328.228.663,16 | 17:01 | |
| ECZYT ECZACIBASI YATIRIM | 290,50 | 1,22 | 106.210.478,25 | 17:00 | |
| EDATA E-DATA TEKNOLOJI | 14,36 | 9,04 | 314.081.140,06 | 17:01 | |
| EDIP EDIP GAYRIMENKUL | 35,70 | 3,78 | 36.263.901,72 | 17:00 | |
| EFOR EFOR YATIRIM | 18,10 | 5,54 | 117.211.333,36 | 17:00 | |
| EGEEN EGE ENDUSTRI | 5.967,50 | 3,47 | 69.988.910,00 | 17:00 | |
| EGEGY EGEYAPI AVRUPA GMYO | 28,60 | 1,92 | 223.533.077,58 | 17:00 | |
| EGEPO NASMED EGEPOL | 13,53 | 3,05 | 37.325.418,08 | 17:00 | |
| EGGUB EGE GUBRE | 108,40 | 1,31 | 337.254.115,10 | 17:01 | |
| EGPRO EGE PROFIL | 25,90 | 2,53 | 13.430.341,40 | 17:00 | |
| EGSER EGE SERAMIK | 2,88 | 2,86 | 6.669.984,76 | 17:00 | |
| EKGYO EMLAK KONUT GMYO | 21,44 | 2,10 | 1.766.005.526,90 | 17:01 | |
| EKIZ EKIZ KIMYA | 96,10 | 1,16 | 2.878.291,10 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 6,08 | 5,56 | 115.171.206,22 | 17:00 | |
| EKSUN EKSUN GIDA | 5,61 | -0,88 | 26.706.541,94 | 17:00 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,12 | 4,29 | 45.582.207,82 | 16:59 | |
| EMKEL EMEK ELEKTRIK | 18,77 | 1,84 | 76.613.807,49 | 17:01 | |
| EMNIS EMINIS AMBALAJ | 152,30 | 0,93 | 1.084.750,10 | 13:55 | |
| EMPAE EMPA ELEKTRONIK | 35,42 | 10,00 | 466.192.229,04 | 17:01 | |
| ENDAE ENDA ENERJI HOLDING | 14,57 | 9,96 | 46.729.262,34 | 16:58 | |
| ENERY ENERYA ENERJI | 9,11 | 1,90 | 139.431.765,50 | 17:01 | |
| ENJSA ENERJISA ENERJI | 109,40 | 4,39 | 240.836.144,70 | 17:01 | |
| ENKAI ENKA INSAAT | 92,85 | 0,81 | 1.046.021.553,95 | 17:00 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 32,28 | 5,98 | 159.005.751,84 | 17:00 | |
| ENTRA IC ENTERRA YEN. ENERJI | 10,42 | 1,17 | 108.710.300,18 | 17:01 | |
| EPLAS EGEPLAST | 6,16 | 2,16 | 15.114.796,49 | 16:58 | |
| ERBOS ERBOSAN | 179,90 | 1,47 | 7.542.304,80 | 16:58 | |
| ERCB ERCIYAS CELIK BORU | 54,20 | 3,04 | 36.281.043,00 | 17:00 | |
| EREGL EREGLI DEMIR CELIK | 29,20 | 3,11 | 3.410.300.209,50 | 17:01 | |
| ERSU ERSU GIDA | 20,80 | 4,26 | 24.241.807,89 | 16:58 | |
| ESCAR ESCAR FILO | 28,14 | 2,48 | 147.786.333,00 | 17:01 | |
| ESCOM ESCORT TEKNOLOJI | 6,18 | 9,96 | 284.715.669,88 | 16:59 | |
| ESEN ESENBOGA ELEKTRIK | 3,97 | 3,66 | 269.586.301,79 | 17:01 | |
| ETILR ETILER GIDA | 4,08 | 7,09 | 52.231.973,17 | 17:00 | |
| ETYAT EURO TREND YAT. ORT. | 23,46 | 2,09 | 4.302.885,66 | 16:48 | |
| EUHOL EURO YATIRIM HOLDING | 15,10 | 6,34 | 8.243.098,50 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 18,07 | 1,52 | 2.646.778,79 | 17:00 | |
| EUPWR EUROPOWER ENERJI | 36,64 | 3,10 | 226.507.676,96 | 17:01 | |
| EUREN EUROPEN ENDUSTRI | 4,64 | 2,43 | 164.657.948,61 | 17:01 | |
| EUYO EURO YAT. ORT. | 18,16 | 1,85 | 2.277.679,82 | 16:32 | |
| EYGYO EYG GMYO | 4,21 | -9,85 | 135.079.399,17 | 17:00 | |
| FADE FADE GIDA | 14,43 | 1,48 | 17.050.916,71 | 16:59 | |
| FENER FENERBAHCE FUTBOL | 2,90 | 1,05 | 262.130.899,35 | 17:00 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 10,16 | 3,25 | 3.498.692,62 | 17:00 | |
| FMIZP F-M IZMIT PISTON | 296,25 | 4,13 | 11.285.688,75 | 17:00 | |
| FONET FONET BILGI TEKNOLOJILERI | 4,64 | 9,95 | 398.337.804,01 | 16:59 | |
| FORMT FORMET METAL VE CAM | 2,90 | 1,05 | 73.965.370,57 | 17:00 | |
| FORTE FORTE BILGI ILETISIM | 90,90 | 2,25 | 96.252.997,85 | 17:00 | |
| FRIGO FRIGO PAK GIDA | 8,70 | 1,40 | 53.006.919,04 | 17:00 | |
| FRMPL FORMUL PLASTIK VE METAL | 30,00 | 5,49 | 163.652.809,16 | 17:01 | |
| FROTO FORD OTOSAN | 110,70 | 1,65 | 1.713.788.585,00 | 17:01 | |
| FZLGY FUZUL GMYO | 12,75 | 3,32 | 152.935.252,14 | 17:00 | |
| GARAN GARANTI BANKASI | 139,50 | 2,65 | 3.294.688.982,30 | 17:01 | |
| GARFA GARANTI FAKTORING | 26,30 | 3,46 | 20.318.227,56 | 17:00 | |
| GATEG GATE GROUP TEKNOLOJI | 330,00 | 6,45 | 1.710.357,00 | 13:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,66 | 3,66 | 29.730.416,84 | 17:00 | |
| GEDZA GEDIZ AMBALAJ | 30,92 | 9,96 | 59.671.594,90 | 16:56 | |
| GENIL GEN ILAC | 9,43 | 9,91 | 861.469.345,70 | 17:00 | |
| GENKM GENTAS KIMYA | 14,64 | 9,99 | 12.187.961,04 | 17:00 | |
| GENTS GENTAS | 9,12 | 1,56 | 54.094.730,22 | 16:59 | |
| GEREL GERSAN ELEKTRIK | 27,22 | 8,10 | 100.224.946,62 | 17:01 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,34 | 4,09 | 129.226.891,04 | 17:01 | |
| GIPTA GIPTA OFIS KIRTASIYE | 65,30 | 9,93 | 415.667.906,35 | 17:00 | |
| GLBMD GLOBAL MEN. DEG. | 11,87 | 1,71 | 1.917.147,94 | 16:59 | |
| GLCVY GELECEK VARLIK YONETIMI | 66,75 | 0,23 | 88.600.938,70 | 17:01 | |
| GLRMK GULERMAK AGIR SANAYI | 161,20 | 3,60 | 383.362.669,10 | 17:00 | |
| GLRYH GULER YAT. HOLDING | 4,63 | 7,67 | 63.446.943,40 | 17:01 | |
| GLYHO GLOBAL YAT. HOLDING | 14,39 | 2,35 | 50.210.877,80 | 17:01 | |
| GMTAS GIMAT MAGAZACILIK | 28,14 | 7,00 | 191.709.921,06 | 17:00 | |
| GOKNR GOKNUR GIDA | 22,54 | 5,13 | 92.418.397,18 | 17:00 | |
| GOLTS GOLTAS CIMENTO | 344,50 | 4,63 | 119.402.706,25 | 17:01 | |
| GOODY GOOD-YEAR | 14,20 | 2,23 | 4.539.470,15 | 16:59 | |
| GOZDE GOZDE GIRISIM | 22,08 | 4,35 | 40.804.861,88 | 16:59 | |
| GRNYO GARANTI YAT. ORT. | 15,37 | 1,18 | 5.073.746,30 | 17:00 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 339,50 | -0,44 | 562.364.444,50 | 17:01 | |
| GRTHO GRAINTURK HOLDING | 263,75 | 5,58 | 317.921.246,50 | 17:01 | |
| GSDDE GSD DENIZCILIK | 9,52 | 1,93 | 9.420.083,94 | 17:01 | |
| GSDHO GSD HOLDING | 4,58 | 2,46 | 20.572.852,64 | 16:59 | |
| GSRAY GALATASARAY SPORTIF | 1,16 | 4,50 | 245.157.218,18 | 17:01 | |
| GUBRF GUBRE FABRIK. | 517,50 | 5,99 | 1.191.480.108,00 | 17:01 | |
| GUNDG GUNDOGDU GIDA | 610,00 | -6,30 | 171.704.104,50 | 17:00 | |
| GWIND GALATA WIND ENERJI | 25,30 | 2,02 | 115.949.292,16 | 17:00 | |
| GZNMI GEZINOMI SEYAHAT | 60,00 | 3,09 | 170.650.998,65 | 17:01 | |
| HALKB T. HALK BANKASI | 49,24 | 3,14 | 5.048.298.560,25 | 17:01 | |
| HATEK HATAY TEKSTIL | 14,46 | 3,29 | 30.793.308,39 | 16:59 | |
| HATSN HATSAN GEMI | 37,36 | 1,91 | 33.179.898,88 | 17:00 | |
| HDFGS HEDEF GIRISIM | 3,23 | 4,87 | 208.970.260,01 | 17:00 | |
| HEDEF HEDEF HOLDING | 112,10 | -1,67 | 460.027.320,80 | 17:00 | |
| HEKTS HEKTAS | 2,93 | 2,45 | 154.383.304,58 | 17:00 | |
| HKTM HIDROPAR HAREKET KONTROL | 11,66 | 7,66 | 70.486.213,79 | 17:01 | |
| HLGYO HALK GMYO | 5,88 | 9,91 | 1.656.087.666,23 | 17:00 | |
| HOROZ HOROZ LOJISTIK | 57,70 | 3,41 | 50.677.952,80 | 17:00 | |
| HRKET HAREKET PROJE TASIMACILIGI | 70,10 | 2,56 | 27.860.394,35 | 17:00 | |
| HTTBT HITIT BILGISAYAR | 39,56 | 1,44 | 32.219.416,12 | 17:00 | |
| HUBVC HUB GIRISIM | 4,68 | 0,00 | 11.340.951,30 | 17:00 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,16 | 1,94 | 33.833.005,83 | 17:00 | |
| HURGZ HURRIYET GZT. | 5,35 | 3,08 | 12.564.354,82 | 16:57 | |
| ICBCT ICBC TURKEY BANK | 12,90 | 2,63 | 26.052.094,10 | 17:00 | |
| ICUGS ICU GIRISIM | 2,78 | 2,21 | 46.021.912,88 | 17:00 | |
| IDGYO IDEALIST GMYO | 3,89 | -2,26 | 3.827.386,96 | 17:00 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 84,95 | 0,30 | 1.290.835.657,85 | 17:01 | |
| IHAAS IHLAS HABER AJANSI | 87,65 | -2,61 | 22.640.517,15 | 16:59 | |
| IHEVA IHLAS EV ALETLERI | 2,25 | 2,27 | 5.873.204,35 | 16:59 | |
| IHGZT IHLAS GAZETECILIK | 1,47 | 4,26 | 11.038.636,48 | 17:01 | |
| IHLAS IHLAS HOLDING | 2,01 | 2,55 | 56.795.036,41 | 16:59 | |
| IHLGM IHLAS GAYRIMENKUL | 1,91 | 3,24 | 12.687.109,46 | 16:59 | |
| IHYAY IHLAS YAYIN HOLDING | 1,72 | 2,38 | 7.788.502,09 | 17:00 | |
| IMASM IMAS MAKINA | 3,78 | 5,00 | 88.583.426,80 | 17:00 | |
| INDES INDEKS BILGISAYAR | 7,66 | 3,79 | 30.983.312,94 | 17:00 | |
| INFO INFO YATIRIM | 3,62 | 3,43 | 103.412.850,27 | 17:00 | |
| INGRM INGRAM BILISIM | 411,75 | 0,24 | 17.115.990,25 | 17:01 | |
| INTEK INNOSA TEKNOLOJI | 300,00 | 3,81 | 1.011.385,00 | 13:55 | |
| INTEM INTEMA | 280,50 | 3,51 | 70.203.825,75 | 17:00 | |
| INVEO INVEO YATIRIM HOLDING | 7,47 | 3,03 | 31.524.573,30 | 17:00 | |
| INVES INVESTCO HOLDING | 326,00 | -6,46 | 79.786.422,25 | 17:01 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 73,00 | 2,96 | 874.248,00 | 13:55 | |
| ISBTR IS BANKASI (B) | 420.000,00 | 0,00 | 1.259.995,00 | 13:55 | |
| ISCTR IS BANKASI (C) | 14,58 | 3,62 | 8.207.821.291,12 | 17:01 | |
| ISDMR ISKENDERUN DEMIR CELIK | 42,28 | 2,32 | 149.033.832,26 | 17:01 | |
| ISFIN IS FIN.KIR. | 20,04 | 2,24 | 26.150.065,32 | 17:00 | |
| ISGSY IS GIRISIM | 124,40 | 4,71 | 539.442.603,90 | 17:01 | |
| ISGYO IS GMYO | 21,44 | 2,58 | 56.886.384,96 | 17:00 | |
| ISKPL ISIK PLASTIK | 11,21 | 0,00 | 179.716.875,63 | 17:00 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 44,68 | 1,41 | 329.256.840,26 | 17:01 | |
| ISSEN ISBIR SENTETIK DOKUMA | 7,18 | 3,16 | 7.371.675,54 | 17:00 | |
| ISYAT IS YAT. ORT. | 8,33 | 2,46 | 14.419.596,47 | 17:00 | |
| IZENR IZDEMIR ENERJI | 9,03 | 0,67 | 144.313.920,15 | 17:01 | |
| IZFAS IZMIR FIRCA | 52,10 | -1,61 | 148.847.950,05 | 17:01 | |
| IZINV IZ YATIRIM HOLDING | 59,00 | 2,70 | 4.562.097,15 | 16:55 | |
| IZMDC IZMIR DEMIR CELIK | 6,87 | 5,37 | 71.375.886,49 | 17:00 | |
| JANTS JANTSA JANT SANAYI | 16,88 | 2,86 | 28.165.900,83 | 17:00 | |
| KAPLM KAPLAMIN | 368,00 | 9,93 | 57.656.008,50 | 17:00 | |
| KAREL KAREL ELEKTRONIK | 8,86 | 3,50 | 45.549.740,65 | 16:58 | |
| KARSN KARSAN OTOMOTIV | 10,40 | 3,38 | 148.721.580,27 | 17:01 | |
| KARTN KARTONSAN | 70,15 | 2,18 | 17.060.674,10 | 17:00 | |
| KATMR KATMERCILER EKIPMAN | 2,69 | 2,67 | 182.661.263,66 | 17:00 | |
| KAYSE KAYSERI SEKER FABRIKASI | 5,31 | 4,12 | 101.317.187,52 | 17:00 | |
| KBORU KUZEY BORU | 19,30 | 3,82 | 212.138.802,75 | 17:01 | |
| KCAER KOCAER CELIK | 11,68 | 4,47 | 149.121.251,08 | 17:00 | |
| KCHOL KOC HOLDING | 191,90 | 2,18 | 5.703.953.431,30 | 17:01 | |
| KENT KENT GIDA | 450,75 | 3,03 | 2.846.243,50 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 2,84 | 1,07 | 1.869.261,02 | 13:55 | |
| KFEIN KAFEIN YAZILIM | 9,24 | 4,41 | 42.487.112,36 | 16:58 | |
| KGYO KORAY GMYO | 7,76 | -0,39 | 39.421.258,05 | 17:00 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 16,95 | 3,99 | 42.624.576,18 | 17:00 | |
| KLGYO KILER GMYO | 6,09 | 3,05 | 66.385.531,83 | 17:00 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,92 | 9,98 | 60.323.803,44 | 16:59 | |
| KLMSN KLIMASAN KLIMA | 31,08 | -0,70 | 76.534.462,28 | 17:00 | |
| KLNMA T. KALKINMA BANK. | 13,50 | 8,87 | 7.449.715,26 | 13:55 | |
| KLRHO KILER HOLDING | 169,00 | 2,18 | 1.721.455.349,70 | 17:01 | |
| KLSER KALESERAMIK | 25,92 | 3,51 | 28.359.173,68 | 17:00 | |
| KLSYN KOLEKSIYON MOBILYA | 9,51 | 6,14 | 32.971.530,46 | 17:00 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 57,20 | 2,14 | 64.320.833,70 | 17:01 | |
| KMPUR KIMTEKS POLIURETAN | 13,59 | 1,57 | 20.811.410,17 | 17:00 | |
| KNFRT KONFRUT TARIM | 11,08 | 4,33 | 21.282.029,69 | 16:58 | |
| KOCMT KOC METALURJI | 2,46 | 2,50 | 30.725.015,03 | 16:57 | |
| KONKA KONYA KAGIT | 15,64 | 2,49 | 28.019.515,38 | 17:00 | |
| KONTR KONTROLMATIK TEKNOLOJI | 8,57 | 3,63 | 228.595.931,92 | 17:00 | |
| KONYA KONYA CIMENTO | 4.097,50 | 1,17 | 33.528.517,50 | 17:00 | |
| KOPOL KOZA POLYESTER | 6,20 | 2,65 | 48.851.675,90 | 17:01 | |
| KORDS KORDSA TEKNIK TEKSTIL | 53,70 | 5,40 | 66.384.678,75 | 17:00 | |
| KOTON KOTON MAGAZACILIK | 15,13 | 5,07 | 51.580.682,87 | 17:01 | |
| KRDMA KARDEMIR (A) | 30,38 | 9,68 | 829.981.181,30 | 17:01 | |
| KRDMB KARDEMIR (B) | 39,84 | 1,79 | 169.939.734,12 | 17:01 | |
| KRDMD KARDEMIR (D) | 31,26 | 5,25 | 1.055.605.667,84 | 17:01 | |
| KRGYO KORFEZ GMYO | 2,87 | 1,06 | 19.042.513,65 | 17:00 | |
| KRONT KRON TEKNOLOJI | 17,54 | 9,97 | 10.387.135,38 | 17:01 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,03 | 3,08 | 64.014.155,84 | 17:00 | |
| KRSTL KRISTAL KOLA | 10,75 | 7,50 | 60.184.512,65 | 17:01 | |
| KRTEK KARSU TEKSTIL | 27,92 | 5,84 | 21.659.134,74 | 16:58 | |
| KRVGD KERVAN GIDA | 3,03 | 3,06 | 14.793.346,25 | 16:59 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.030,00 | 1,08 | 2.489.722,50 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 52,45 | -8,70 | 8.048.873.550,25 | 17:01 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 69,75 | 8,90 | 170.855.786,20 | 16:59 | |
| KUTPO KUTAHYA PORSELEN | 103,10 | 3,62 | 46.886.359,70 | 17:00 | |
| KUVVA KUVVA GIDA | 122,00 | -0,81 | 21.295.775,70 | 17:00 | |
| KUYAS KUYAS YATIRIM | 72,15 | 4,34 | 657.088.454,70 | 17:00 | |
| KZBGY KIZILBUK GYO | 3,95 | 9,12 | 168.101.992,20 | 17:00 | |
| KZGYO KUZUGRUP GMYO | 21,54 | 3,06 | 28.617.730,44 | 17:00 | |
| LIDER LDR TURIZM | 81,55 | 2,58 | 49.729.373,00 | 16:59 | |
| LIDFA LIDER FAKTORING | 3,12 | 1,96 | 34.321.241,99 | 17:00 | |
| LILAK LILA KAGIT | 30,68 | 3,86 | 90.010.921,00 | 17:00 | |
| LINK LINK BILGISAYAR | 237,00 | 5,24 | 194.022.984,60 | 17:01 | |
| LKMNH LOKMAN HEKIM SAGLIK | 16,39 | 2,44 | 24.144.825,74 | 16:58 | |
| LMKDC LIMAK DOGU ANADOLU | 34,56 | 4,41 | 207.723.707,32 | 17:01 | |
| LOGO LOGO YAZILIM | 139,60 | 3,71 | 80.429.728,40 | 17:01 | |
| LRSHO LORAS HOLDING | 3,55 | 4,41 | 48.690.808,81 | 17:00 | |
| LUKSK LUKS KADIFE | 97,85 | 4,26 | 8.277.102,05 | 16:57 | |
| LXGYO LUXERA GMYO | 13,25 | 9,96 | 1.096.835,00 | 17:00 | |
| LYDHO LYDIA HOLDING | 210,40 | 3,54 | 678.942.797,40 | 17:01 | |
| LYDYE LYDIA YESIL ENERJI | 17.240,00 | -0,22 | 102.080.742,50 | 17:00 | |
| MAALT MARMARIS ALTINYUNUS | 942,50 | 4,90 | 60.757.240,50 | 17:00 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 32,94 | 3,78 | 60.543.406,66 | 17:00 | |
| MAGEN MARGUN ENERJI | 47,76 | 3,60 | 489.112.228,22 | 17:01 | |
| MAKIM MAKIM MAKINE | 16,46 | 5,38 | 16.399.016,22 | 17:01 | |
| MAKTK MAKINA TAKIM | 13,92 | 6,67 | 63.053.873,50 | 17:01 | |
| MANAS MANAS ENERJI YONETIMI | 16,88 | -2,03 | 2.967.493.698,09 | 17:01 | |
| MARBL TUREKS TURUNC MADENCILIK | 11,99 | 3,81 | 13.483.507,14 | 17:00 | |
| MARKA MARKA YATIRIM HOLDING | 26,84 | -9,99 | 103.437.131,18 | 17:00 | |
| MARMR MARMARA HOLDING | 2,38 | 3,48 | 154.505.555,86 | 17:00 | |
| MARTI MARTI OTEL | 1,43 | 5,15 | 92.741.319,17 | 17:01 | |
| MAVI MAVI GIYIM | 41,66 | 2,81 | 211.537.538,98 | 17:00 | |
| MEDTR MEDITERA TIBBI MALZEME | 28,32 | -0,21 | 19.959.700,92 | 17:00 | |
| MEGAP MEGA POLIETILEN | 2,80 | 0,72 | 2.803.668,62 | 13:55 | |
| MEGMT MEGA METAL | 66,70 | 4,22 | 566.749.829,45 | 17:01 | |
| MEKAG MEKA GLOBAL MAKINE | 7,63 | 2,83 | 449.630.998,76 | 17:00 | |
| MEPET METRO PETROL VE TESISLERI | 28,24 | -4,47 | 43.975.829,22 | 17:00 | |
| MERCN MERCAN KIMYA | 18,35 | 1,61 | 79.083.063,16 | 17:00 | |
| MERIT MERIT TURIZM | 17,85 | -1,27 | 274.486.527,67 | 17:01 | |
| MERKO MERKO GIDA | 16,25 | -1,99 | 148.040.460,44 | 17:00 | |
| METRO METRO HOLDING | 5,88 | 4,63 | 61.208.073,10 | 17:01 | |
| MEYSU MEYSU GIDA | 13,10 | 9,99 | 388.205.194,22 | 17:01 | |
| MGROS MIGROS TICARET | 599,50 | 3,81 | 1.490.814.008,50 | 17:01 | |
| MHRGY MHR GMYO | 3,44 | 1,18 | 23.026.885,14 | 17:00 | |
| MIATK MIA TEKNOLOJI | 39,02 | 6,32 | 658.210.493,34 | 17:01 | |
| MMCAS MMC SAN. VE TIC. YAT. | 95,40 | -4,60 | 765.507,70 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 14,08 | 3,45 | 85.185.117,02 | 17:01 | |
| MNDTR MONDI TURKEY | 5,80 | 2,11 | 7.800.888,13 | 17:00 | |
| MOBTL MOBILTEL ILETISIM | 10,46 | 8,62 | 101.150.359,84 | 17:00 | |
| MOGAN MOGAN ENERJI | 10,13 | 3,58 | 208.877.116,48 | 17:01 | |
| MOPAS MOPAS MARKETCILIK | 44,20 | -9,98 | 459.738.192,98 | 17:01 | |
| MPARK MLP SAGLIK | 437,00 | 5,17 | 186.547.768,25 | 17:00 | |
| MRGYO MARTI GMYO | 1,50 | 2,74 | 245.761.155,14 | 17:01 | |
| MRSHL MARSHALL | 1.426,00 | 3,63 | 14.300.654,00 | 17:00 | |
| MSGYO MISTRAL GMYO | 6,02 | 6,74 | 13.554.141,85 | 17:01 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 21,32 | 3,50 | 25.127.161,18 | 16:59 | |
| MTRYO METRO YAT. ORT. | 9,99 | 5,16 | 2.057.952,59 | 16:55 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,35 | 4,79 | 1.758.320,88 | 17:01 | |
| NATEN NATUREL ENERJI | 7,45 | 2,48 | 37.230.571,20 | 17:00 | |
| NETAS NETAS TELEKOM. | 56,00 | 4,09 | 15.218.085,30 | 17:01 | |
| NETCD NETCAD YAZILIM | 130,40 | 9,95 | 270.706.119,00 | 17:00 | |
| NIBAS NIGBAS NIGDE BETON | 8,10 | 5,06 | 68.542.458,66 | 17:00 | |
| NTGAZ NATURELGAZ | 11,63 | 0,17 | 132.700.366,44 | 17:00 | |
| NTHOL NET HOLDING | 44,48 | 3,06 | 59.344.898,06 | 17:00 | |
| NUGYO NUROL GMYO | 9,18 | 4,08 | 22.377.571,13 | 16:59 | |
| NUHCM NUH CIMENTO | 289,50 | 4,99 | 96.436.618,50 | 17:00 | |
| OBAMS OBA MAKARNACILIK | 7,94 | 6,72 | 455.097.399,58 | 17:01 | |
| OBASE OBASE BILGISAYAR | 34,64 | 3,71 | 16.686.702,72 | 17:01 | |
| ODAS ODAS ELEKTRIK | 6,04 | 0,67 | 414.517.190,62 | 17:01 | |
| ODINE ODINE TEKNOLOJI | 640,00 | 0,63 | 1.103.716.319,50 | 17:01 | |
| OFSYM OFIS YEM GIDA | 65,50 | 2,99 | 29.905.713,70 | 17:00 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 227,30 | -0,48 | 109.123.412,10 | 17:00 | |
| ONRYT ONUR TEKNOLOJI | 62,55 | 1,62 | 61.421.280,85 | 17:01 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,32 | 1,22 | 4.149.958,25 | 16:59 | |
| ORGE ORGE ENERJI ELEKTRIK | 68,50 | 3,09 | 50.161.627,30 | 17:00 | |
| ORMA ORMA ORMAN MAHSULLERI | 162,70 | 0,06 | 703.771,90 | 13:55 | |
| OSMEN OSMANLI MENKUL | 7,84 | 3,84 | 10.309.960,59 | 17:00 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,77 | 1,84 | 22.119.942,06 | 16:58 | |
| OTKAR OTOKAR | 371,75 | 3,34 | 316.890.476,75 | 17:00 | |
| OTTO OTTO HOLDING | 324,25 | 0,08 | 51.365.532,75 | 16:58 | |
| OYAKC OYAK CIMENTO | 23,24 | 2,29 | 390.736.306,98 | 17:01 | |
| OYAYO OYAK YAT. ORT. | 61,10 | 4,44 | 8.257.138,65 | 17:00 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,39 | 1,70 | 4.525.961,16 | 16:59 | |
| OYYAT OYAK YATIRIM MENKUL | 62,00 | 2,14 | 31.157.887,30 | 17:00 | |
| OZATD OZATA DENIZCILIK | 213,60 | 0,95 | 389.903.827,70 | 17:00 | |
| OZGYO OZDERICI GMYO | 2,07 | 4,02 | 11.961.631,16 | 16:59 | |
| OZKGY OZAK GMYO | 13,63 | 4,05 | 78.075.666,36 | 17:00 | |
| OZRDN OZERDEN AMBALAJ | 24,88 | -1,50 | 9.146.648,14 | 16:57 | |
| OZSUB OZSU BALIK | 21,52 | 9,91 | 318.471.776,63 | 16:58 | |
| OZYSR OZYASAR TEL | 46,40 | 2,75 | 34.112.664,08 | 16:59 | |
| PAGYO PANORA GMYO | 92,30 | 4,41 | 3.626.557,20 | 16:56 | |
| PAHOL PASIFIK HOLDING | 1,49 | 2,76 | 455.559.826,33 | 17:01 | |
| PAMEL PAMEL ELEKTRIK | 80,40 | 2,23 | 5.593.047,25 | 17:01 | |
| PAPIL PAPILON SAVUNMA | 16,77 | 1,15 | 179.243.273,93 | 17:01 | |
| PARSN PARSAN | 81,20 | 2,01 | 18.288.009,05 | 17:01 | |
| PASEU PASIFIK EURASIA LOJISTIK | 119,90 | -5,74 | 937.765.504,10 | 17:01 | |
| PATEK PASIFIK TEKNOLOJI | 17,87 | 3,29 | 208.265.514,51 | 17:00 | |
| PCILT PC ILETISIM MEDYA | 24,68 | 3,52 | 30.679.270,62 | 16:58 | |
| PEKGY PEKER GMYO | 13,79 | 4,71 | 2.691.312.264,71 | 17:01 | |
| PENGD PENGUEN GIDA | 9,21 | 4,19 | 37.365.649,73 | 17:00 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,16 | 2,57 | 25.391.195,92 | 17:00 | |
| PETKM PETKIM | 17,52 | -0,62 | 1.239.216.402,35 | 17:01 | |
| PETUN PINAR ET VE UN | 11,91 | 1,10 | 55.259.278,21 | 17:00 | |
| PGSUS PEGASUS | 178,90 | 3,05 | 3.636.802.077,50 | 17:01 | |
| PINSU PINAR SU | 11,09 | 3,45 | 138.082.046,58 | 17:00 | |
| PKART PLASTIKKART | 75,05 | 2,60 | 22.183.503,65 | 17:01 | |
| PKENT PETROKENT TURIZM | 154,10 | 3,08 | 38.223.148,70 | 17:00 | |
| PLTUR PLATFORM TURIZM | 22,10 | 4,15 | 36.541.457,78 | 17:00 | |
| PNLSN PANELSAN CATI CEPHE | 48,90 | 4,00 | 122.979.194,14 | 17:00 | |
| PNSUT PINAR SUT | 11,03 | 1,85 | 26.848.993,00 | 17:00 | |
| POLHO POLISAN HOLDING | 17,64 | 7,76 | 57.287.242,92 | 17:00 | |
| POLTK POLITEKNIK METAL | 5.305,00 | 0,86 | 68.801.097,50 | 17:00 | |
| PRDGS PARDUS GIRISIM | 7,33 | 7,95 | 77.562.039,96 | 17:00 | |
| PRKAB TURK PRYSMIAN KABLO | 43,30 | 5,61 | 197.373.868,86 | 17:00 | |
| PRKME PARK ELEK.MADENCILIK | 20,72 | 3,29 | 48.269.835,20 | 17:00 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,14 | -0,85 | 20.107.654,26 | 17:00 | |
| PSDTC PERGAMON DIS TICARET | 126,90 | 2,92 | 8.731.230,80 | 16:59 | |
| PSGYO PASIFIK GMYO | 2,14 | 3,38 | 176.123.261,20 | 17:00 | |
| QNBFK QNB FINANSAL KIRALAMA | 51,40 | 2,39 | 771.729,60 | 13:55 | |
| QNBTR QNB BANK | 275,00 | 2,90 | 2.204.933,75 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 2,85 | 1,42 | 176.439.391,83 | 17:01 | |
| RALYH RAL YATIRIM HOLDING | 139,20 | 0,87 | 159.412.448,50 | 17:01 | |
| RAYSG RAY SIGORTA | 198,80 | 2,58 | 48.093.200,00 | 16:59 | |
| REEDR REEDER TEKNOLOJI | 5,99 | 3,28 | 65.510.485,81 | 17:00 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 155,30 | 0,98 | 201.799.237,30 | 17:00 | |
| RNPOL RAINBOW POLIKARBONAT | 1,97 | 2,07 | 5.014.163,15 | 16:58 | |
| RODRG RODRIGO TEKSTIL | 20,82 | 2,06 | 4.708.148,64 | 17:00 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,91 | 2,36 | 120.014.819,62 | 16:59 | |
| RUBNS RUBENIS TEKSTIL | 32,70 | 0,31 | 17.875.890,72 | 16:58 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,40 | 0,18 | 112.484.541,36 | 17:00 | |
| RYGYO REYSAS GMYO | 31,90 | 2,97 | 121.238.439,78 | 17:00 | |
| RYSAS REYSAS LOJISTIK | 17,61 | 2,03 | 90.166.772,05 | 17:00 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 27,12 | 1,50 | 76.332.620,20 | 17:01 | |
| SAHOL SABANCI HOLDING | 94,75 | 4,06 | 3.637.268.826,90 | 17:01 | |
| SAMAT SARAY MATBAACILIK | 5,53 | 1,47 | 3.017.718,39 | 16:57 | |
| SANEL SANEL MUHENDISLIK | 36,62 | 1,72 | 16.761.956,70 | 16:56 | |
| SANFM SANIFOAM ENDUSTRI | 7,09 | 4,11 | 33.937.926,79 | 17:00 | |
| SANKO SANKO PAZARLAMA | 20,38 | 3,45 | 6.023.029,99 | 17:01 | |
| SARKY SARKUYSAN | 31,98 | 6,60 | 427.856.665,04 | 17:01 | |
| SASA SASA POLYESTER | 2,24 | 2,75 | 2.283.342.656,88 | 17:01 | |
| SAYAS SAY YENILENEBILIR ENERJI | 39,90 | 2,99 | 30.298.281,60 | 17:01 | |
| SDTTR SDT UZAY VE SAVUNMA | 235,00 | 0,13 | 632.808.281,20 | 17:01 | |
| SEGMN SEGMEN KARDESLER GIDA | 50,65 | 2,32 | 122.023.399,03 | 16:59 | |
| SEGYO SEKER GMYO | 6,02 | 3,79 | 127.626.358,03 | 17:01 | |
| SEKFK SEKER FIN. KIR. | 9,80 | 0,20 | 5.271.681,72 | 16:54 | |
| SEKUR SEKURO PLASTIK | 5,69 | 8,38 | 14.295.705,35 | 17:01 | |
| SELEC SELCUK ECZA DEPOSU | 80,20 | 2,82 | 40.422.712,70 | 17:00 | |
| SELVA SELVA GIDA | 2,37 | 5,80 | 176.022.476,48 | 17:01 | |
| SERNT SERANIT GRANIT SERAMIK | 7,42 | 3,78 | 31.571.663,05 | 17:00 | |
| SEYKM SEYITLER KIMYA | 4,62 | 1,99 | 7.053.588,11 | 16:57 | |
| SILVR SILVERLINE ENDUSTRI | 2,46 | 2,50 | 6.086.519,04 | 17:00 | |
| SISE SISE CAM | 41,84 | 3,10 | 1.435.114.399,88 | 17:01 | |
| SKBNK SEKERBANK | 10,27 | 0,10 | 329.187.846,02 | 17:00 | |
| SKTAS SOKTAS | 3,34 | -0,30 | 32.993.518,27 | 17:00 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 297,50 | 9,48 | 38.927.643,00 | 16:56 | |
| SKYMD SEKER YATIRIM | 12,24 | 2,68 | 50.663.671,52 | 16:59 | |
| SMART SMARTIKS YAZILIM | 39,14 | 3,00 | 239.262.197,06 | 17:01 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,35 | 6,52 | 113.844.107,33 | 17:01 | |
| SMRVA SUMER VARLIK YONETIM | 59,75 | 9,03 | 139.647.367,65 | 17:01 | |
| SNGYO SINPAS GMYO | 4,44 | 5,21 | 97.435.932,33 | 17:00 | |
| SNICA SANICA ISI SANAYI | 3,82 | 3,24 | 33.985.219,49 | 17:00 | |
| SNPAM SONMEZ PAMUKLU | 22,50 | 2,27 | 747.242,50 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 10,02 | 1,93 | 608.343,46 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 14,93 | -2,42 | 159.047.337,66 | 17:01 | |
| SOKM SOK MARKETLER TICARET | 57,80 | -2,28 | 717.320.231,55 | 17:01 | |
| SONME SONMEZ FILAMENT | 156,60 | 2,15 | 2.732.646,30 | 16:57 | |
| SRVGY SERVET GMYO | 2,96 | 2,78 | 66.362.935,23 | 17:00 | |
| SUMAS SUMAS SUNI TAHTA | 266,50 | 1,62 | 229.454,50 | 13:55 | |
| SUNTK SUN TEKSTIL | 37,18 | 2,71 | 55.060.360,00 | 16:59 | |
| SURGY SUR TATIL EVLERI GMYO | 58,90 | 4,80 | 665.532.479,15 | 17:00 | |
| SUWEN SUWEN TEKSTIL | 9,40 | 2,62 | 28.236.701,52 | 17:00 | |
| SVGYO SAVUR GMYO | 4,84 | 10,00 | 18.418.121,48 | 17:01 | |
| TABGD TAB GIDA | 250,00 | 1,50 | 73.467.620,95 | 17:00 | |
| TARKM TARKIM BITKI KORUMA | 379,50 | 3,13 | 53.273.753,75 | 17:00 | |
| TATEN TATLIPINAR ENERJI URETIM | 10,80 | 9,98 | 302.737.583,05 | 16:57 | |
| TATGD TAT GIDA | 18,17 | 2,89 | 114.885.085,51 | 17:01 | |
| TAVHL TAV HAVALIMANLARI | 295,50 | 3,23 | 432.533.723,75 | 17:00 | |
| TBORG T.TUBORG | 162,90 | 1,62 | 27.395.238,70 | 17:00 | |
| TCELL TURKCELL | 109,90 | 2,81 | 1.755.369.915,80 | 17:01 | |
| TCKRC KIRAC GALVANIZ | 96,25 | 2,39 | 325.764.378,95 | 17:00 | |
| TDGYO TREND GMYO | 18,05 | -0,17 | 10.208.035,39 | 16:58 | |
| TEHOL TERA YATIRIM TEK. HOL. | 15,39 | 0,85 | 672.789.429,19 | 17:01 | |
| TEKTU TEK-ART TURIZM | 9,31 | 6,16 | 94.311.054,81 | 17:00 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 289,75 | 1,67 | 1.081.843.852,50 | 17:01 | |
| TEZOL EUROPAP TEZOL KAGIT | 16,23 | 0,81 | 101.428.117,14 | 17:00 | |
| TGSAS TGS DIS TICARET | 174,60 | -0,80 | 25.825.867,70 | 17:00 | |
| THYAO TURK HAVA YOLLARI | 293,50 | 4,08 | 15.903.824.865,75 | 17:01 | |
| TKFEN TEKFEN HOLDING | 79,70 | 3,71 | 547.750.380,30 | 17:01 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 24,28 | -4,18 | 740.030.652,02 | 17:01 | |
| TLMAN TRABZON LIMAN | 87,90 | 2,99 | 7.859.651,10 | 16:58 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 563,50 | 4,55 | 236.769.550,50 | 17:01 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 106,80 | 2,40 | 61.321.485,00 | 17:00 | |
| TNZTP TAPDI TINAZTEPE | 24,30 | -2,25 | 177.223.030,28 | 17:01 | |
| TOASO TOFAS OTO. FAB. | 301,50 | 4,33 | 887.308.508,75 | 17:00 | |
| TRALT TURK ALTIN ISLETMELERI | 55,40 | 9,92 | 3.000.354.275,55 | 17:00 | |
| TRCAS TURCAS HOLDING | 44,80 | -1,10 | 180.482.774,24 | 17:01 | |
| TRENJ TR DOGAL ENERJI | 112,70 | 8,47 | 294.887.953,60 | 17:01 | |
| TRGYO TORUNLAR GMYO | 80,80 | 4,06 | 87.491.458,80 | 17:00 | |
| TRHOL TERA FINANSAL YAT. HOL. | 786,50 | 0,45 | 122.818.532,50 | 17:00 | |
| TRILC TURK ILAC SERUM | 15,64 | 2,02 | 41.932.825,73 | 17:01 | |
| TRMET TR ANADOLU METAL MADENCILIK | 155,50 | 5,78 | 933.528.507,40 | 17:01 | |
| TSGYO TSKB GMYO | 6,78 | 3,51 | 5.057.665,50 | 16:57 | |
| TSKB T.S.K.B. | 12,10 | 3,24 | 310.673.207,19 | 17:00 | |
| TSPOR TRABZONSPOR SPORTIF | 0,98 | 6,52 | 248.552.586,37 | 17:00 | |
| TTKOM TURK TELEKOM | 60,80 | 3,23 | 798.161.685,75 | 17:01 | |
| TTRAK TURK TRAKTOR | 447,00 | 1,59 | 199.607.956,50 | 17:01 | |
| TUCLK TUGCELIK | 4,37 | 2,82 | 53.594.159,69 | 17:00 | |
| TUKAS TUKAS | 2,35 | 2,17 | 221.703.354,35 | 17:01 | |
| TUPRS TUPRAS | 249,30 | -0,38 | 13.685.635.946,45 | 17:01 | |
| TUREX TUREKS TURIZM TASIMACILIK | 6,86 | 2,08 | 74.210.322,87 | 17:01 | |
| TURGG TURKER PROJE GAYRIMENKUL | 27,58 | 1,17 | 23.591.953,60 | 16:58 | |
| TURSG TURKIYE SIGORTA | 12,15 | 0,91 | 345.203.432,04 | 17:01 | |
| UCAYM UCAY MUHENDISLIK | 26,44 | 1,69 | 306.499.291,26 | 17:01 | |
| UFUK UFUK YATIRIM | 1.590,00 | -1,85 | 15.925.237,00 | 17:00 | |
| ULAS ULASLAR TURIZM YAT. | 33,88 | 5,81 | 7.414.430,46 | 17:00 | |
| ULKER ULKER BISKUVI | 118,50 | 3,40 | 411.588.358,80 | 17:00 | |
| ULUFA ULUSAL FAKTORING | 3,90 | 2,36 | 33.991.495,71 | 17:01 | |
| ULUSE ULUSOY ELEKTRIK | 189,40 | 2,38 | 37.574.917,30 | 16:59 | |
| ULUUN ULUSOY UN SANAYI | 8,08 | 0,12 | 212.677.515,68 | 17:01 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 14,40 | 2,56 | 19.731.518,62 | 16:59 | |
| USAK USAK SERAMIK | 1,62 | 3,85 | 51.132.786,28 | 17:00 | |
| VAKBN VAKIFLAR BANKASI | 35,22 | 0,28 | 1.899.056.003,58 | 17:01 | |
| VAKFA VAKIF FAKTORING | 12,40 | 2,73 | 108.798.037,20 | 17:00 | |
| VAKFN VAKIF FIN. KIR. | 1,87 | 2,19 | 228.323.204,88 | 17:00 | |
| VAKKO VAKKO TEKSTIL | 67,15 | 0,83 | 88.871.343,50 | 17:00 | |
| VANGD VANET GIDA | 74,15 | 0,20 | 31.735.434,20 | 17:01 | |
| VBTYZ VBT YAZILIM | 21,16 | 3,42 | 91.972.298,36 | 17:00 | |
| VERTU VERUSATURK GIRISIM | 37,88 | 2,38 | 21.300.026,22 | 17:00 | |
| VERUS VERUSA HOLDING | 324,75 | -3,20 | 31.409.921,25 | 17:01 | |
| VESBE VESTEL BEYAZ ESYA | 7,37 | 2,93 | 41.296.167,23 | 16:59 | |
| VESTL VESTEL | 28,40 | 2,90 | 74.792.505,66 | 17:00 | |
| VKFYO VAKIF YAT. ORT. | 34,20 | 1,91 | 12.767.799,46 | 17:00 | |
| VKGYO VAKIF GMYO | 2,91 | 5,05 | 144.030.673,85 | 17:00 | |
| VKING VIKING KAGIT | 29,84 | 2,47 | 11.577.955,42 | 17:00 | |
| VRGYO VERA KONSEPT GMYO | 2,21 | 2,31 | 30.539.137,51 | 16:59 | |
| VSNMD VISNE MADENCILIK | 74,90 | 2,39 | 69.600.170,70 | 17:01 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 11,44 | 10,00 | 92.092.848,15 | 17:00 | |
| YATAS YATAS | 42,96 | 3,82 | 26.973.038,44 | 17:00 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 25,04 | 1,21 | 20.149.379,24 | 17:00 | |
| YBTAS YIBITAS INSAAT MALZEME | 19,14 | 10,00 | 1.627.794,42 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 41,60 | 4,89 | 221.404.735,06 | 17:01 | |
| YESIL YESIL YATIRIM HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| YGGYO YENI GIMAT GMYO | 154,20 | 2,59 | 49.814.313,20 | 16:58 | |
| YGYO YESIL GMYO | 0,00 | 0,00 | 0,00 | 18:10 | |
| YIGIT YIGIT AKU | 22,50 | 2,65 | 67.392.995,10 | 17:00 | |
| YKBNK YAPI VE KREDI BANK. | 36,66 | 5,04 | 6.109.742.020,54 | 17:01 | |
| YKSLN YUKSELEN CELIK | 3,25 | 4,50 | 15.666.383,04 | 17:00 | |
| YONGA YONGA MOBILYA | 54,60 | 2,44 | 301.767,00 | 13:55 | |
| YUNSA YUNSA | 9,40 | 8,29 | 99.937.583,59 | 17:00 | |
| YYAPI YESIL YAPI | 0,00 | 0,00 | 0,00 | 18:10 | |
| YYLGD YAYLA GIDA | 11,30 | 2,17 | 83.545.104,16 | 17:01 | |
| ZEDUR ZEDUR ENERJI | 8,27 | 2,73 | 11.679.079,18 | 17:00 | |
| ZERGY ZERAY GMYO | 20,14 | 2,49 | 126.291.751,75 | 17:01 | |
| ZGYO Z GMYO | 21,62 | -4,17 | 329.271.943,78 | 17:00 | |
| ZOREN ZORLU ENERJI | 2,99 | 2,40 | 123.983.286,44 | 17:01 | |
| ZRGYO ZIRAAT GMYO | 22,22 | 2,11 | 14.247.988,18 | 16:59 |
Mynet’te En Çok Takip Edilen Hisseler
Hisse
finans bülteni
Günlük para ve sermaye piyasaları hareketleri, günün beklentileri, analizler, uzman görüşlerini öğrenmek için
Abone Olun
Haber Gönder
