Borsa İstanbul’da İşlem Gören Tüm Hisseler
| Hisseler | Son | Değişim Yüzde | Hacim (TL) | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 16,55 | -4,89 | 451.221.675,44 | 17:59 | |
| A1YEN A1 YENILENEBILIR ENERJI | 29,86 | -2,80 | 43.803.624,36 | 17:59 | |
| ACSEL ACIPAYAM SELULOZ | 107,20 | -2,72 | 22.804.715,90 | 17:59 | |
| ADEL ADEL KALEMCILIK | 35,96 | 1,58 | 82.913.967,08 | 17:59 | |
| ADESE ADESE GAYRIMENKUL | 1,11 | -1,77 | 437.159.684,27 | 17:59 | |
| ADGYO ADRA GMYO | 52,00 | -3,70 | 534.296.979,00 | 17:59 | |
| AEFES ANADOLU EFES | 19,61 | -2,82 | 970.844.749,91 | 18:00 | |
| AFYON AFYON CIMENTO | 15,12 | 4,35 | 144.567.694,93 | 17:59 | |
| AGESA AGESA HAYAT EMEKLILIK | 231,40 | -2,61 | 85.564.549,00 | 17:59 | |
| AGHOL ANADOLU GRUBU HOLDING | 33,88 | -2,76 | 74.669.795,06 | 17:59 | |
| AGROT AGROTECH TEKNOLOJI | 3,00 | -2,28 | 76.905.292,79 | 17:59 | |
| AGYO ATAKULE GMYO | 7,29 | -2,67 | 4.030.219,37 | 17:59 | |
| AHGAZ AHLATCI DOGALGAZ | 24,04 | -3,69 | 177.820.917,44 | 17:59 | |
| AHSGY AHES GMYO | 19,44 | -0,36 | 148.153.234,74 | 17:59 | |
| AKBNK AKBANK | 90,85 | -0,76 | 9.881.271.561,70 | 17:59 | |
| AKCNS AKCANSA | 208,30 | -3,88 | 197.924.720,00 | 17:59 | |
| AKENR AKENERJI | 10,50 | -2,69 | 47.274.701,31 | 17:59 | |
| AKFGY AKFEN GMYO | 2,92 | -4,89 | 134.847.063,98 | 17:59 | |
| AKFIS AKFEN INSAAT | 25,00 | -4,07 | 462.049.712,54 | 17:59 | |
| AKFYE AKFEN YEN. ENERJI | 17,98 | -4,46 | 157.382.246,59 | 17:59 | |
| AKGRT AKSIGORTA | 7,66 | -2,67 | 43.999.449,27 | 17:59 | |
| AKHAN AKHAN UN | 25,54 | -3,55 | 280.552.509,04 | 17:59 | |
| AKMGY AKMERKEZ GMYO | 218,00 | -2,59 | 3.520.052,50 | 17:58 | |
| AKSA AKSA | 10,45 | -2,15 | 219.726.551,84 | 17:59 | |
| AKSEN AKSA ENERJI | 69,00 | -0,86 | 330.242.545,55 | 18:00 | |
| AKSGY AKIS GMYO | 8,27 | -2,13 | 24.679.593,89 | 17:59 | |
| AKSUE AKSU ENERJI | 23,58 | 3,15 | 77.736.184,94 | 17:59 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,76 | -2,47 | 4.464.645,85 | 17:59 | |
| ALARK ALARKO HOLDING | 105,20 | 0,19 | 990.002.768,80 | 17:59 | |
| ALBRK ALBARAKA TURK | 9,14 | -4,39 | 246.370.974,25 | 17:59 | |
| ALCAR ALARKO CARRIER | 843,50 | -2,49 | 25.844.537,50 | 17:59 | |
| ALCTL ALCATEL LUCENT TELETAS | 134,50 | -1,75 | 38.678.901,80 | 17:59 | |
| ALFAS ALFA SOLAR ENERJI | 40,06 | -1,81 | 58.127.231,76 | 17:59 | |
| ALGYO ALARKO GMYO | 4,84 | -5,47 | 136.681.195,50 | 17:59 | |
| ALKA ALKIM KAGIT | 11,18 | -4,03 | 48.373.774,77 | 17:59 | |
| ALKIM ALKIM KIMYA | 17,92 | -2,18 | 18.259.241,27 | 17:59 | |
| ALKLC ALTINKILIC GIDA VE SUT | 282,50 | 0,89 | 843.312.490,75 | 17:59 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 89,18 | 1,11 | 2.552.132.115,82 | 18:00 | |
| ALTNY ALTINAY SAVUNMA | 16,27 | 0,12 | 630.971.834,92 | 17:59 | |
| ALVES ALVES KABLO | 3,95 | 3,40 | 1.036.652.571,51 | 17:59 | |
| ANELE ANEL ELEKTRIK | 15,02 | -1,96 | 18.244.882,61 | 17:59 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,05 | -1,07 | 16.210.569,33 | 17:59 | |
| ANHYT ANADOLU HAYAT EMEK. | 115,00 | -1,71 | 94.493.516,90 | 17:59 | |
| ANSGR ANADOLU SIGORTA | 26,00 | -1,22 | 450.121.953,56 | 17:59 | |
| ARASE DOGU ARAS ENERJI | 85,05 | -1,28 | 43.152.904,10 | 17:59 | |
| ARCLK ARCELIK | 118,70 | -1,90 | 292.389.902,90 | 17:59 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 39,72 | -2,98 | 154.218.094,70 | 17:59 | |
| ARENA ARENA BILGISAYAR | 26,80 | 0,22 | 24.207.247,92 | 17:59 | |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 22,90 | -7,21 | 215.846.534,72 | 17:59 | |
| ARMGD ARMADA GIDA | 80,75 | -0,92 | 95.535.233,40 | 17:59 | |
| ARSAN ARSAN HOLDING | 3,99 | 8,42 | 229.774.298,70 | 17:59 | |
| ARTMS ARTEMIS HALI | 38,06 | 0,16 | 49.516.940,78 | 17:59 | |
| ARZUM ARZUM EV ALETLERI | 2,63 | -1,50 | 73.754.172,98 | 17:59 | |
| ASELS ASELSAN | 306,25 | -0,89 | 17.702.196.972,50 | 18:00 | |
| ASGYO ASCE GMYO | 11,13 | -1,33 | 21.010.205,25 | 17:59 | |
| ASTOR ASTOR ENERJI | 191,20 | -1,60 | 6.501.629.360,00 | 18:00 | |
| ASUZU ANADOLU ISUZU | 69,90 | 0,50 | 125.754.301,20 | 17:59 | |
| ATAGY ATA GMYO | 13,56 | -1,45 | 2.590.010,23 | 17:59 | |
| ATAKP ATAKEY PATATES | 58,85 | -2,49 | 46.991.648,65 | 17:59 | |
| ATATP ATP YAZILIM | 154,20 | -4,16 | 209.320.980,20 | 17:59 | |
| ATATR ATA TURIZM | 18,02 | 9,95 | 14.892.474.559,56 | 17:59 | |
| ATEKS AKIN TEKSTIL | 0,00 | 0,00 | 0,00 | 18:10 | |
| ATLAS ATLAS YAT. ORT. | 8,00 | -3,61 | 5.500.117,85 | 17:55 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 60,75 | -2,02 | 1.425.066,00 | 17:55 | |
| AVGYO AVRASYA GMYO | 12,61 | -2,02 | 15.136.970,47 | 17:59 | |
| AVHOL AVRUPA YATIRIM HOLDING | 37,76 | 0,43 | 34.795.426,72 | 17:59 | |
| AVOD A.V.O.D GIDA VE TARIM | 4,23 | -7,44 | 47.259.539,06 | 17:59 | |
| AVPGY AVRUPAKENT GMYO | 52,25 | -2,43 | 40.841.594,80 | 17:59 | |
| AVTUR AVRASYA PETROL VE TUR. | 16,80 | -3,00 | 7.029.954,66 | 17:59 | |
| AYCES ALTINYUNUS CESME | 487,00 | -2,89 | 20.027.984,75 | 17:59 | |
| AYDEM AYDEM ENERJI | 25,42 | -1,32 | 77.646.828,48 | 17:59 | |
| AYEN AYEN ENERJI | 27,98 | -3,45 | 30.824.818,80 | 17:59 | |
| AYES AYES CELIK HASIR VE CIT | 25,50 | -3,77 | 1.532.806,32 | 17:55 | |
| AYGAZ AYGAZ | 250,50 | -0,60 | 79.429.607,35 | 17:59 | |
| AZTEK AZTEK TEKNOLOJI | 4,31 | -4,01 | 34.812.645,54 | 17:59 | |
| BAGFS BAGFAS | 28,82 | 0,84 | 80.652.011,56 | 17:59 | |
| BAHKM BAHADIR KIMYA | 109,10 | -3,88 | 105.763.704,30 | 17:59 | |
| BAKAB BAK AMBALAJ | 40,96 | -2,43 | 8.864.833,38 | 17:59 | |
| BALAT BALATACILAR BALATACILIK | 99,00 | -2,27 | 3.761.604,00 | 17:55 | |
| BALSU BALSU GIDA | 15,78 | -2,23 | 64.244.920,09 | 17:59 | |
| BANVT BANVIT | 165,80 | -1,95 | 27.227.941,40 | 17:59 | |
| BARMA BAREM AMBALAJ | 46,30 | -1,41 | 97.752.916,38 | 17:59 | |
| BASCM BASTAS BASKENT CIMENTO | 14,50 | -2,55 | 1.253.680,82 | 17:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 48,60 | -1,10 | 26.210.615,92 | 17:59 | |
| BAYRK BAYRAK TABAN SANAYI | 4,44 | -2,63 | 22.783.994,58 | 17:59 | |
| BEGYO BATI EGE GMYO | 4,43 | -1,77 | 47.176.923,40 | 17:59 | |
| BERA BERA HOLDING | 17,40 | -2,90 | 243.925.207,07 | 17:59 | |
| BESLR BESLER GIDA | 15,50 | -2,39 | 108.279.241,67 | 17:59 | |
| BESTE BEST BRANDS ENERJI | 34,26 | -9,98 | 3.163.651.999,82 | 17:59 | |
| BEYAZ BEYAZ FILO | 29,08 | -1,09 | 18.913.585,62 | 17:59 | |
| BFREN BOSCH FREN SISTEMLERI | 153,30 | -1,29 | 29.272.407,40 | 17:59 | |
| BIENY BIEN YAPI URUNLERI | 23,20 | -1,61 | 40.762.906,32 | 17:59 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 8,14 | -4,91 | 41.614.312,94 | 17:59 | |
| BIGEN BIRLESIM GRUP ENERJI | 9,06 | -1,63 | 55.548.770,78 | 17:59 | |
| BIGTK BIG MEDYA TEKNOLOJI | 279,75 | -1,50 | 31.022.207,75 | 17:59 | |
| BIMAS BIM MAGAZALAR | 684,00 | -0,94 | 2.536.225.619,00 | 17:59 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 160,00 | -0,62 | 57.124.581,40 | 17:59 | |
| BINHO 1000 YATIRIMLAR HOL. | 9,05 | -1,74 | 210.269.742,18 | 17:59 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 16,70 | -0,48 | 153.036.309,94 | 17:59 | |
| BIZIM BIZIM MAGAZALARI | 30,28 | -3,13 | 15.514.407,48 | 17:59 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,56 | -1,27 | 61.956.204,29 | 17:59 | |
| BLCYT BILICI YATIRIM | 38,90 | 5,02 | 90.308.497,78 | 17:59 | |
| BLUME BLUME METAL KIMYA | 44,40 | 0,14 | 137.140.047,66 | 17:59 | |
| BMSCH BMS CELIK HASIR | 16,87 | -2,26 | 39.462.898,01 | 17:59 | |
| BMSTL BMS BIRLESIK METAL | 84,00 | -9,63 | 744.590.066,20 | 18:00 | |
| BNTAS BANTAS AMBALAJ | 6,73 | -2,04 | 43.324.006,62 | 17:59 | |
| BOBET BOGAZICI BETON SANAYI | 20,78 | -4,42 | 108.323.668,44 | 17:59 | |
| BORLS BORLEASE OTOMOTIV | 2,74 | 2,24 | 173.397.305,87 | 17:59 | |
| BORSK BOR SEKER | 6,16 | -3,14 | 53.292.957,38 | 18:00 | |
| BOSSA BOSSA | 6,85 | -6,04 | 62.694.779,11 | 17:59 | |
| BRISA BRISA | 92,90 | -2,93 | 15.250.898,45 | 17:59 | |
| BRKO BIRKO MENSUCAT | 16,90 | -0,18 | 14.870.383,37 | 17:55 | |
| BRKSN BERKOSAN YALITIM | 8,84 | -1,89 | 5.116.313,23 | 17:58 | |
| BRKVY BIRIKIM VARLIK YONETIM | 94,45 | -5,08 | 68.685.686,00 | 17:59 | |
| BRLSM BIRLESIM MUHENDISLIK | 16,07 | -6,57 | 127.814.440,46 | 17:59 | |
| BRMEN BIRLIK MENSUCAT | 8,60 | -1,04 | 3.939.690,73 | 17:55 | |
| BRSAN BORUSAN BORU SANAYI | 685,50 | -3,38 | 829.570.007,00 | 17:59 | |
| BRYAT BORUSAN YAT. PAZ. | 2.489,00 | -3,53 | 248.339.067,50 | 17:59 | |
| BSOKE BATISOKE CIMENTO | 28,72 | -1,51 | 158.193.132,22 | 17:59 | |
| BTCIM BATI CIMENTO | 5,03 | -0,40 | 458.161.907,20 | 17:59 | |
| BUCIM BURSA CIMENTO | 6,55 | -2,53 | 41.112.426,71 | 17:59 | |
| BULGS BULLS GSYO | 47,80 | -3,00 | 433.879.531,20 | 17:59 | |
| BURCE BURCELIK | 53,30 | -4,05 | 35.341.789,30 | 17:59 | |
| BURVA BURCELIK VANA | 692,00 | -1,98 | 18.629.219,50 | 17:59 | |
| BVSAN BULBULOGLU VINC | 109,00 | -4,05 | 70.686.240,20 | 17:59 | |
| BYDNR BAYDONER RESTORANLARI | 34,30 | -2,06 | 10.935.074,72 | 17:59 | |
| CANTE CAN2 TERMIK | 1,67 | -0,60 | 594.733.949,49 | 18:00 | |
| CASA CASA EMTIA PETROL | 99,80 | -2,63 | 1.608.941,70 | 17:55 | |
| CATES CATES ELEKTRIK | 36,42 | -4,26 | 35.192.233,62 | 17:59 | |
| CCOLA COCA COLA ICECEK | 72,45 | -2,42 | 312.318.886,55 | 17:59 | |
| CELHA CELIK HALAT | 10,10 | -3,07 | 25.052.302,00 | 17:59 | |
| CEMAS CEMAS DOKUM | 5,39 | -1,64 | 205.279.307,21 | 18:00 | |
| CEMTS CEMTAS | 11,33 | -1,48 | 29.835.631,69 | 17:59 | |
| CEMZY CEM ZEYTIN | 53,00 | -0,66 | 194.612.722,38 | 17:59 | |
| CEOEM CEO EVENT MEDYA | 20,94 | -3,15 | 25.856.787,26 | 17:59 | |
| CGCAM CAGDAS CAM | 35,48 | -3,80 | 67.939.929,54 | 17:59 | |
| CIMSA CIMSA | 52,65 | -2,50 | 782.915.377,60 | 17:59 | |
| CLEBI CELEBI | 1.757,00 | -1,51 | 68.437.680,00 | 17:59 | |
| CMBTN CIMBETON | 1.888,00 | -0,63 | 32.299.528,00 | 17:59 | |
| CMENT CIMENTAS | 345,25 | -1,57 | 2.159.821,75 | 17:55 | |
| CONSE CONSUS ENERJI | 3,38 | -4,52 | 38.077.982,72 | 17:59 | |
| COSMO COSMOS YAT. HOLDING | 224,50 | -2,14 | 8.425.904,80 | 17:59 | |
| CRDFA CREDITWEST FAKTORING | 74,80 | 0,94 | 45.015.190,35 | 18:00 | |
| CRFSA CARREFOURSA | 132,00 | -1,64 | 43.820.324,00 | 17:59 | |
| CUSAN CUHADAROGLU METAL | 23,52 | -3,13 | 21.582.794,36 | 17:59 | |
| CVKMD CVK MADEN | 29,28 | -9,96 | 1.051.634.299,06 | 17:59 | |
| CWENE CW ENERJI | 30,20 | -4,13 | 837.122.588,22 | 17:59 | |
| DAGI DAGI GIYIM | 6,00 | -0,66 | 16.142.226,80 | 17:59 | |
| DAPGM DAP GAYRIMENKUL | 11,60 | -2,85 | 130.047.269,56 | 17:59 | |
| DARDL DARDANEL | 2,14 | -2,73 | 75.483.062,69 | 17:59 | |
| DCTTR DCT TRADING DIS TICARET | 8,16 | -1,92 | 39.227.564,82 | 17:59 | |
| DENGE DENGE HOLDING | 2,65 | -3,28 | 56.876.389,57 | 17:59 | |
| DERHL DERLUKS YATIRIM HOLDING | 16,03 | 9,95 | 421.235.475,83 | 17:59 | |
| DERIM DERIMOD | 37,40 | -1,48 | 8.838.042,10 | 17:59 | |
| DESA DESA DERI | 12,43 | -0,24 | 22.947.837,05 | 17:59 | |
| DESPC DESPEC BILGISAYAR | 47,88 | -1,89 | 6.897.913,56 | 17:59 | |
| DEVA DEVA HOLDING | 70,60 | -3,95 | 41.700.112,20 | 17:59 | |
| DGATE DATAGATE BILGISAYAR | 73,60 | -1,41 | 19.409.766,25 | 17:58 | |
| DGGYO DOGUS GMYO | 31,50 | -2,05 | 4.092.556,66 | 17:59 | |
| DGNMO DOGANLAR MOBILYA | 4,68 | -1,47 | 12.137.281,64 | 17:59 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,40 | -0,94 | 1.096.983,06 | 17:55 | |
| DITAS DITAS DOGAN | 46,74 | -3,91 | 160.024.613,50 | 18:00 | |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,82 | -0,17 | 43.315.289,72 | 17:59 | |
| DMRGD DMR UNLU MAMULLER | 4,00 | 0,76 | 213.123.765,92 | 17:59 | |
| DMSAS DEMISAS DOKUM | 9,28 | -0,22 | 15.098.886,69 | 17:59 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,62 | 0,56 | 38.548.127,22 | 17:59 | |
| DOAS DOGUS OTOMOTIV | 219,30 | -2,32 | 503.893.132,40 | 17:59 | |
| DOCO DO-CO | 11.377,50 | 2,94 | 94.856.007,50 | 17:59 | |
| DOFER DOFER YAPI MALZEMELERI | 32,00 | -4,48 | 38.016.165,60 | 17:59 | |
| DOFRB DOF ROBOTIK | 94,85 | 4,92 | 1.928.745.224,95 | 17:59 | |
| DOGUB DOGUSAN | 37,68 | -2,13 | 18.016.951,64 | 17:59 | |
| DOHOL DOGAN HOLDING | 21,16 | -0,19 | 280.369.813,36 | 17:59 | |
| DOKTA DOKTAS DOKUMCULUK | 23,40 | -0,85 | 9.413.849,26 | 17:59 | |
| DSTKF DESTEK FINANS FAKTORING | 1.385,00 | -6,86 | 4.879.948.295,00 | 17:59 | |
| DUNYH DUNYA HOLDING | 120,30 | -4,37 | 50.401.085,00 | 17:59 | |
| DURDO DURAN DOGAN BASIM | 3,82 | -4,26 | 34.971.892,18 | 17:59 | |
| DURKN DURUKAN SEKERLEME | 19,84 | -5,52 | 96.550.263,41 | 17:59 | |
| DYOBY DYO BOYA | 13,75 | -1,29 | 11.621.940,44 | 17:59 | |
| DZGYO DENIZ GMYO | 9,25 | 0,54 | 51.184.784,24 | 17:59 | |
| EBEBK EBEBEK MAGAZACILIK | 63,00 | -1,95 | 29.261.796,00 | 17:59 | |
| ECILC ECZACIBASI ILAC | 112,50 | -4,26 | 437.666.458,00 | 18:00 | |
| ECOGR ECOGREEN ENERJI | 25,38 | 0,71 | 223.717.194,42 | 17:59 | |
| ECZYT ECZACIBASI YATIRIM | 298,25 | 0,59 | 113.793.408,75 | 17:59 | |
| EDATA E-DATA TEKNOLOJI | 11,87 | 1,54 | 181.599.724,65 | 17:59 | |
| EDIP EDIP GAYRIMENKUL | 36,50 | -6,41 | 62.872.839,32 | 17:59 | |
| EFOR EFOR YATIRIM | 21,48 | -1,74 | 144.272.433,82 | 17:59 | |
| EGEEN EGE ENDUSTRI | 6.865,00 | -1,65 | 80.652.300,00 | 17:59 | |
| EGEGY EGEYAPI AVRUPA GMYO | 31,74 | 1,28 | 68.366.192,56 | 17:59 | |
| EGEPO NASMED EGEPOL | 12,05 | 2,03 | 42.916.709,59 | 17:59 | |
| EGGUB EGE GUBRE | 90,60 | -0,06 | 27.043.635,70 | 17:59 | |
| EGPRO EGE PROFIL | 27,34 | 1,48 | 71.081.813,32 | 17:59 | |
| EGSER EGE SERAMIK | 3,07 | -1,60 | 15.096.268,86 | 17:59 | |
| EKGYO EMLAK KONUT GMYO | 24,34 | -2,01 | 2.613.487.239,86 | 17:59 | |
| EKIZ EKIZ KIMYA | 120,00 | -3,92 | 1.291.295,00 | 17:55 | |
| EKOS EKOS TEKNOLOJI | 6,42 | -0,93 | 226.860.680,01 | 18:00 | |
| EKSUN EKSUN GIDA | 5,53 | -3,15 | 15.890.581,61 | 17:59 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 31,26 | -2,74 | 33.558.837,12 | 17:59 | |
| EMKEL EMEK ELEKTRIK | 20,30 | -3,43 | 97.151.354,56 | 17:59 | |
| EMNIS EMINIS AMBALAJ | 162,00 | -1,82 | 817.039,80 | 17:55 | |
| ENDAE ENDA ENERJI HOLDING | 14,02 | -2,64 | 38.881.690,49 | 17:59 | |
| ENERY ENERYA ENERJI | 9,56 | -2,65 | 121.338.689,13 | 17:59 | |
| ENJSA ENERJISA ENERJI | 109,70 | -1,17 | 193.752.024,90 | 18:00 | |
| ENKAI ENKA INSAAT | 101,50 | -1,46 | 1.047.386.613,00 | 17:59 | |
| ENSRI ENSARI SINAI YATIRIMLAR | 28,16 | 3,61 | 276.783.370,60 | 17:59 | |
| ENTRA IC ENTERRA YEN. ENERJI | 10,75 | -4,36 | 128.816.838,92 | 17:59 | |
| EPLAS EGEPLAST | 6,51 | 0,77 | 42.529.545,24 | 17:59 | |
| ERBOS ERBOSAN | 179,50 | -5,48 | 26.315.390,60 | 17:59 | |
| ERCB ERCIYAS CELIK BORU | 56,50 | -3,91 | 75.908.847,30 | 17:59 | |
| EREGL EREGLI DEMIR CELIK | 31,20 | -2,44 | 6.118.694.577,94 | 17:59 | |
| ERSU ERSU GIDA | 19,99 | -6,15 | 32.882.150,86 | 17:59 | |
| ESCAR ESCAR FILO | 27,22 | 2,10 | 250.671.462,14 | 17:59 | |
| ESCOM ESCORT TEKNOLOJI | 4,79 | -1,64 | 1.065.840.139,86 | 17:59 | |
| ESEN ESENBOGA ELEKTRIK | 3,87 | -0,51 | 169.453.244,96 | 17:59 | |
| ETILR ETILER GIDA | 3,86 | -2,03 | 15.550.139,60 | 17:59 | |
| ETYAT EURO TREND YAT. ORT. | 23,38 | 0,43 | 5.489.078,22 | 17:59 | |
| EUHOL EURO YATIRIM HOLDING | 16,50 | 10,00 | 24.692.514,00 | 17:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 19,11 | 3,92 | 14.256.823,69 | 17:59 | |
| EUPWR EUROPOWER ENERJI | 36,00 | -3,90 | 359.980.752,64 | 17:59 | |
| EUREN EUROPEN ENDUSTRI | 5,13 | -1,54 | 277.489.414,40 | 17:59 | |
| EUYO EURO YAT. ORT. | 19,39 | 2,65 | 5.452.987,70 | 17:59 | |
| EYGYO EYG GMYO | 3,81 | 9,80 | 208.913.088,83 | 17:59 | |
| FADE FADE GIDA | 14,88 | -4,98 | 30.223.373,65 | 17:59 | |
| FENER FENERBAHCE FUTBOL | 3,07 | -1,92 | 381.145.402,69 | 18:00 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 10,03 | -4,93 | 8.886.889,03 | 17:59 | |
| FMIZP F-M IZMIT PISTON | 307,00 | -0,97 | 15.238.649,00 | 17:59 | |
| FONET FONET BILGI TEKNOLOJILERI | 3,49 | 9,75 | 244.917.838,01 | 17:57 | |
| FORMT FORMET METAL VE CAM | 2,95 | -1,99 | 120.315.736,74 | 17:59 | |
| FORTE FORTE BILGI ILETISIM | 88,55 | -2,75 | 82.827.519,55 | 17:59 | |
| FRIGO FRIGO PAK GIDA | 8,89 | -5,53 | 126.255.843,57 | 17:59 | |
| FRMPL FORMUL PLASTIK VE METAL | 31,54 | -6,63 | 227.047.504,02 | 18:00 | |
| FROTO FORD OTOSAN | 117,50 | -1,76 | 1.288.674.348,20 | 17:59 | |
| FZLGY FUZUL GMYO | 12,52 | 2,54 | 200.634.544,11 | 17:59 | |
| GARAN GARANTI BANKASI | 160,60 | 0,69 | 5.376.760.115,20 | 17:59 | |
| GARFA GARANTI FAKTORING | 28,00 | -3,65 | 33.832.164,66 | 17:59 | |
| GATEG GATE GROUP TEKNOLOJI | 350,00 | -0,28 | 5.606.755,75 | 17:55 | |
| GEDIK GEDIK Y. MEN. DEG. | 5,75 | -1,54 | 43.674.317,14 | 17:59 | |
| GEDZA GEDIZ AMBALAJ | 32,68 | 5,08 | 253.876.771,36 | 17:59 | |
| GENIL GEN ILAC | 7,64 | 6,56 | 544.577.999,80 | 17:59 | |
| GENTS GENTAS | 9,43 | -2,38 | 91.070.958,40 | 17:59 | |
| GEREL GERSAN ELEKTRIK | 23,38 | -3,31 | 176.193.733,06 | 17:59 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,94 | -2,26 | 215.970.173,36 | 17:59 | |
| GIPTA GIPTA OFIS KIRTASIYE | 58,80 | -1,51 | 131.652.419,60 | 17:59 | |
| GLBMD GLOBAL MEN. DEG. | 12,69 | -0,31 | 2.606.035,41 | 17:59 | |
| GLCVY GELECEK VARLIK YONETIMI | 71,60 | -2,59 | 36.184.565,80 | 17:59 | |
| GLRMK GULERMAK AGIR SANAYI | 170,40 | -1,73 | 293.860.074,60 | 17:59 | |
| GLRYH GULER YAT. HOLDING | 4,38 | -2,23 | 107.462.314,98 | 18:00 | |
| GLYHO GLOBAL YAT. HOLDING | 16,30 | 1,68 | 96.405.082,78 | 17:59 | |
| GMTAS GIMAT MAGAZACILIK | 26,14 | -0,61 | 50.032.482,82 | 17:59 | |
| GOKNR GOKNUR GIDA | 22,24 | -4,14 | 153.535.287,10 | 17:59 | |
| GOLTS GOLTAS CIMENTO | 348,00 | -2,04 | 34.801.460,00 | 17:59 | |
| GOODY GOOD-YEAR | 15,57 | -1,14 | 8.038.830,40 | 17:59 | |
| GOZDE GOZDE GIRISIM | 25,64 | -4,19 | 80.037.478,40 | 17:59 | |
| GRNYO GARANTI YAT. ORT. | 16,67 | -1,71 | 12.177.510,54 | 17:59 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 371,00 | -3,89 | 115.229.568,00 | 17:59 | |
| GRTHO GRAINTURK HOLDING | 230,90 | -2,08 | 85.975.423,10 | 17:59 | |
| GSDDE GSD DENIZCILIK | 9,85 | -2,09 | 9.196.381,51 | 18:00 | |
| GSDHO GSD HOLDING | 4,72 | -3,48 | 36.067.856,30 | 17:59 | |
| GSRAY GALATASARAY SPORTIF | 1,35 | 2,27 | 660.040.293,00 | 18:00 | |
| GUBRF GUBRE FABRIK. | 510,50 | -0,68 | 954.840.945,00 | 17:59 | |
| GUNDG GUNDOGDU GIDA | 425,75 | 9,94 | 412.231.588,50 | 17:59 | |
| GWIND GALATA WIND ENERJI | 26,12 | -3,97 | 146.555.779,80 | 17:59 | |
| GZNMI GEZINOMI SEYAHAT | 53,35 | -2,82 | 216.264.082,20 | 17:59 | |
| HALKB T. HALK BANKASI | 49,40 | -0,60 | 4.106.244.094,98 | 17:59 | |
| HATEK HATAY TEKSTIL | 15,87 | -6,26 | 69.032.085,24 | 18:00 | |
| HATSN HATSAN GEMI | 37,66 | -2,13 | 37.393.584,86 | 17:59 | |
| HDFGS HEDEF GIRISIM | 3,72 | -1,06 | 1.280.197.758,22 | 17:59 | |
| HEDEF HEDEF HOLDING | 99,40 | 4,58 | 892.754.063,55 | 17:59 | |
| HEKTS HEKTAS | 3,08 | -2,84 | 506.886.141,99 | 17:59 | |
| HKTM HIDROPAR HAREKET KONTROL | 11,62 | 0,52 | 85.297.124,01 | 17:59 | |
| HLGYO HALK GMYO | 4,93 | -0,20 | 153.347.823,23 | 17:59 | |
| HOROZ HOROZ LOJISTIK | 67,20 | -2,54 | 117.443.606,55 | 17:59 | |
| HRKET HAREKET PROJE TASIMACILIGI | 73,60 | -4,54 | 86.428.028,10 | 17:59 | |
| HTTBT HITIT BILGISAYAR | 41,58 | -3,71 | 48.566.017,98 | 17:59 | |
| HUBVC HUB GIRISIM | 4,65 | -3,33 | 24.221.633,19 | 17:59 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,21 | -3,02 | 78.853.586,96 | 18:00 | |
| HURGZ HURRIYET GZT. | 5,29 | -1,67 | 13.464.654,99 | 17:59 | |
| ICBCT ICBC TURKEY BANK | 14,03 | -0,92 | 10.007.172,27 | 18:00 | |
| ICUGS ICU GIRISIM | 3,49 | -1,41 | 355.134.022,52 | 17:59 | |
| IDGYO IDEALIST GMYO | 4,26 | -3,40 | 12.192.540,38 | 18:00 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 82,40 | 1,10 | 1.586.338.715,50 | 17:59 | |
| IHAAS IHLAS HABER AJANSI | 79,95 | 8,33 | 147.110.744,10 | 17:59 | |
| IHEVA IHLAS EV ALETLERI | 2,41 | 1,26 | 6.264.410,57 | 17:59 | |
| IHGZT IHLAS GAZETECILIK | 1,55 | -1,27 | 24.657.936,75 | 17:59 | |
| IHLAS IHLAS HOLDING | 2,19 | -3,10 | 144.279.164,85 | 18:00 | |
| IHLGM IHLAS GAYRIMENKUL | 2,05 | -1,91 | 31.937.435,01 | 17:59 | |
| IHYAY IHLAS YAYIN HOLDING | 1,84 | -2,13 | 13.051.140,75 | 17:59 | |
| IMASM IMAS MAKINA | 4,34 | -2,03 | 97.708.912,90 | 17:59 | |
| INDES INDEKS BILGISAYAR | 8,08 | -3,23 | 45.832.231,26 | 17:59 | |
| INFO INFO YATIRIM | 4,29 | -2,28 | 128.392.059,96 | 17:59 | |
| INGRM INGRAM BILISIM | 395,25 | -3,13 | 14.207.826,25 | 17:59 | |
| INTEK INNOSA TEKNOLOJI | 300,00 | 4,17 | 2.165.781,50 | 17:55 | |
| INTEM INTEMA | 452,75 | -4,73 | 94.913.726,50 | 17:59 | |
| INVEO INVEO YATIRIM HOLDING | 7,81 | -3,82 | 78.005.464,61 | 17:59 | |
| INVES INVESTCO HOLDING | 231,30 | -0,69 | 23.057.400,70 | 17:59 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 81,00 | 0,06 | 755.073,00 | 17:55 | |
| ISBTR IS BANKASI (B) | 432.432,50 | -1,72 | 432.432,50 | 17:55 | |
| ISCTR IS BANKASI (C) | 16,98 | -1,22 | 11.999.194.698,68 | 17:59 | |
| ISDMR ISKENDERUN DEMIR CELIK | 44,28 | -0,49 | 132.788.132,10 | 17:59 | |
| ISFIN IS FIN.KIR. | 21,50 | -0,92 | 47.175.380,48 | 17:59 | |
| ISGSY IS GIRISIM | 97,70 | -6,06 | 240.336.880,35 | 17:59 | |
| ISGYO IS GMYO | 22,10 | -0,90 | 34.872.436,96 | 17:59 | |
| ISKPL ISIK PLASTIK | 12,02 | -5,13 | 439.316.411,53 | 17:59 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 50,15 | -1,18 | 235.398.200,69 | 17:59 | |
| ISSEN ISBIR SENTETIK DOKUMA | 7,41 | -2,24 | 6.664.293,30 | 17:59 | |
| ISYAT IS YAT. ORT. | 8,82 | -2,43 | 17.575.944,03 | 17:59 | |
| IZENR IZDEMIR ENERJI | 9,37 | -7,23 | 749.369.215,73 | 17:59 | |
| IZFAS IZMIR FIRCA | 51,85 | -2,54 | 98.334.157,00 | 17:59 | |
| IZINV IZ YATIRIM HOLDING | 63,50 | -2,98 | 12.330.941,10 | 17:59 | |
| IZMDC IZMIR DEMIR CELIK | 7,57 | 0,00 | 56.721.352,38 | 17:59 | |
| JANTS JANTSA JANT SANAYI | 18,65 | -1,58 | 34.272.480,09 | 17:59 | |
| KAPLM KAPLAMIN | 398,75 | -2,80 | 56.824.111,00 | 17:59 | |
| KAREL KAREL ELEKTRONIK | 9,52 | -3,74 | 60.415.532,07 | 17:59 | |
| KARSN KARSAN OTOMOTIV | 11,09 | 2,31 | 512.411.723,42 | 17:59 | |
| KARTN KARTONSAN | 78,60 | -1,07 | 13.820.319,10 | 17:59 | |
| KATMR KATMERCILER EKIPMAN | 2,68 | -3,60 | 306.622.440,07 | 17:59 | |
| KAYSE KAYSERI SEKER FABRIKASI | 5,11 | -5,72 | 245.837.120,27 | 17:59 | |
| KBORU KUZEY BORU | 21,10 | -4,70 | 386.234.402,50 | 17:59 | |
| KCAER KOCAER CELIK | 10,83 | -3,39 | 166.722.860,98 | 17:59 | |
| KCHOL KOC HOLDING | 204,60 | -2,66 | 6.302.913.501,40 | 17:59 | |
| KENT KENT GIDA | 500,00 | -1,67 | 5.060.774,00 | 17:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 2,20 | -2,22 | 1.796.367,72 | 17:55 | |
| KFEIN KAFEIN YAZILIM | 9,27 | -4,24 | 57.740.827,50 | 17:59 | |
| KGYO KORAY GMYO | 7,19 | 2,42 | 83.368.321,69 | 17:59 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 16,07 | -1,17 | 16.476.052,19 | 17:59 | |
| KLGYO KILER GMYO | 6,15 | -5,53 | 187.423.704,39 | 17:59 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 39,56 | -1,10 | 72.539.271,38 | 17:59 | |
| KLMSN KLIMASAN KLIMA | 30,64 | -2,23 | 49.992.347,22 | 17:59 | |
| KLNMA T. KALKINMA BANK. | 11,76 | 5,00 | 9.504.996,48 | 17:55 | |
| KLRHO KILER HOLDING | 382,50 | -10,00 | 113.843.475,00 | 17:59 | |
| KLSER KALESERAMIK | 27,12 | -2,02 | 33.547.653,08 | 17:59 | |
| KLSYN KOLEKSIYON MOBILYA | 9,38 | 2,40 | 87.603.464,93 | 17:59 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 60,30 | -2,35 | 161.680.081,55 | 17:59 | |
| KMPUR KIMTEKS POLIURETAN | 14,65 | -2,20 | 28.679.172,93 | 17:59 | |
| KNFRT KONFRUT TARIM | 11,31 | -1,82 | 18.166.673,25 | 17:59 | |
| KOCMT KOC METALURJI | 2,64 | -2,22 | 71.324.037,27 | 17:59 | |
| KONKA KONYA KAGIT | 14,18 | -2,21 | 34.742.244,59 | 17:59 | |
| KONTR KONTROLMATIK TEKNOLOJI | 9,68 | -1,83 | 432.258.776,32 | 17:59 | |
| KONYA KONYA CIMENTO | 4.395,00 | -1,01 | 29.421.345,00 | 17:59 | |
| KOPOL KOZA POLYESTER | 6,47 | -1,82 | 98.216.103,48 | 17:59 | |
| KORDS KORDSA TEKNIK TEKSTIL | 52,00 | -2,35 | 33.444.994,80 | 17:59 | |
| KOTON KOTON MAGAZACILIK | 15,93 | -1,24 | 35.979.566,10 | 17:59 | |
| KRDMA KARDEMIR (A) | 29,56 | -2,83 | 132.805.867,34 | 17:59 | |
| KRDMB KARDEMIR (B) | 33,68 | -2,15 | 58.951.660,90 | 17:59 | |
| KRDMD KARDEMIR (D) | 31,14 | -4,24 | 2.503.553.982,40 | 17:59 | |
| KRGYO KORFEZ GMYO | 3,01 | -2,90 | 36.430.032,24 | 17:59 | |
| KRONT KRON TEKNOLOJI | 15,28 | -2,98 | 18.337.261,27 | 17:59 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,05 | -3,13 | 18.415.454,20 | 17:59 | |
| KRSTL KRISTAL KOLA | 10,43 | -3,16 | 37.043.596,30 | 17:59 | |
| KRTEK KARSU TEKSTIL | 27,46 | -2,56 | 18.491.540,92 | 17:59 | |
| KRVGD KERVAN GIDA | 3,13 | -3,10 | 29.367.665,36 | 17:59 | |
| KSTUR KUSTUR KUSADASI TURIZM | 3.260,00 | -3,69 | 3.524.177,50 | 17:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 38,80 | -4,01 | 3.297.781.502,26 | 17:59 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 74,35 | -3,44 | 26.638.501,10 | 17:59 | |
| KUTPO KUTAHYA PORSELEN | 111,10 | -1,68 | 30.683.310,60 | 17:59 | |
| KUVVA KUVVA GIDA | 108,00 | -0,92 | 1.624.039,50 | 17:55 | |
| KUYAS KUYAS YATIRIM | 75,20 | 2,94 | 1.112.692.889,55 | 17:59 | |
| KZBGY KIZILBUK GYO | 3,62 | -3,47 | 145.731.293,01 | 17:59 | |
| KZGYO KUZUGRUP GMYO | 24,28 | -1,78 | 69.305.298,78 | 17:59 | |
| LIDER LDR TURIZM | 82,20 | -0,12 | 102.784.558,45 | 17:59 | |
| LIDFA LIDER FAKTORING | 3,36 | -2,04 | 37.746.839,06 | 17:59 | |
| LILAK LILA KAGIT | 32,20 | -2,66 | 162.308.986,94 | 17:59 | |
| LINK LINK BILGISAYAR | 232,50 | -1,98 | 139.412.927,60 | 17:59 | |
| LKMNH LOKMAN HEKIM SAGLIK | 16,74 | -2,28 | 24.690.362,14 | 17:59 | |
| LMKDC LIMAK DOGU ANADOLU | 29,70 | -1,98 | 136.499.522,44 | 18:00 | |
| LOGO LOGO YAZILIM | 148,00 | 0,61 | 390.334.928,90 | 17:59 | |
| LRSHO LORAS HOLDING | 3,76 | -2,84 | 57.711.747,29 | 17:59 | |
| LUKSK LUKS KADIFE | 102,00 | -0,58 | 9.180.523,70 | 17:59 | |
| LYDHO LYDIA HOLDING | 206,20 | 3,05 | 790.012.543,90 | 17:59 | |
| LYDYE LYDIA YESIL ENERJI | 13.922,50 | -2,64 | 69.592.932,50 | 17:59 | |
| MAALT MARMARIS ALTINYUNUS | 947,00 | -0,32 | 40.098.119,50 | 17:59 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 35,06 | -2,23 | 48.003.852,18 | 17:59 | |
| MAGEN MARGUN ENERJI | 49,68 | 2,26 | 279.499.682,62 | 17:59 | |
| MAKIM MAKIM MAKINE | 15,63 | -1,51 | 9.479.559,44 | 17:59 | |
| MAKTK MAKINA TAKIM | 15,10 | -3,88 | 70.517.083,25 | 17:59 | |
| MANAS MANAS ENERJI YONETIMI | 15,48 | 9,94 | 2.656.416.840,46 | 17:59 | |
| MARBL TUREKS TURUNC MADENCILIK | 12,51 | -2,49 | 22.809.982,75 | 17:59 | |
| MARKA MARKA YATIRIM HOLDING | 36,58 | -1,40 | 23.625.503,64 | 17:59 | |
| MARMR MARMARA HOLDING | 2,57 | -3,75 | 515.608.801,07 | 17:59 | |
| MARTI MARTI OTEL | 2,47 | -5,36 | 69.266.089,73 | 17:59 | |
| MAVI MAVI GIYIM | 46,12 | 1,18 | 431.096.735,98 | 17:59 | |
| MEDTR MEDITERA TIBBI MALZEME | 29,00 | -2,16 | 16.438.695,94 | 17:59 | |
| MEGAP MEGA POLIETILEN | 2,98 | -2,61 | 1.414.147,83 | 17:55 | |
| MEGMT MEGA METAL | 73,35 | 2,02 | 687.109.854,95 | 17:59 | |
| MEKAG MEKA GLOBAL MAKINE | 6,09 | 8,56 | 429.571.788,53 | 17:59 | |
| MEPET METRO PETROL VE TESISLERI | 23,38 | -1,02 | 9.515.102,94 | 17:59 | |
| MERCN MERCAN KIMYA | 17,08 | 0,89 | 232.361.825,04 | 17:59 | |
| MERIT MERIT TURIZM | 16,03 | -5,48 | 99.273.924,21 | 17:59 | |
| MERKO MERKO GIDA | 17,22 | 0,29 | 189.000.030,23 | 17:59 | |
| METRO METRO HOLDING | 5,04 | -1,18 | 20.091.474,29 | 17:59 | |
| MEYSU MEYSU GIDA | 12,45 | -4,96 | 355.337.781,99 | 18:00 | |
| MGROS MIGROS TICARET | 669,00 | 0,68 | 1.728.615.941,50 | 17:59 | |
| MHRGY MHR GMYO | 3,73 | 5,97 | 76.820.669,89 | 17:59 | |
| MIATK MIA TEKNOLOJI | 37,08 | -2,83 | 446.568.729,92 | 17:59 | |
| MMCAS MMC SAN. VE TIC. YAT. | 94,10 | -3,49 | 3.622.725,90 | 17:55 | |
| MNDRS MENDERES TEKSTIL | 14,87 | -1,91 | 42.257.177,52 | 17:59 | |
| MNDTR MONDI TURKEY | 6,31 | -2,02 | 19.482.117,94 | 17:59 | |
| MOBTL MOBILTEL ILETISIM | 11,38 | -1,47 | 79.045.900,13 | 17:59 | |
| MOGAN MOGAN ENERJI | 10,80 | -4,34 | 195.114.857,98 | 18:00 | |
| MOPAS MOPAS MARKETCILIK | 51,85 | -4,95 | 120.616.166,15 | 17:54 | |
| MPARK MLP SAGLIK | 465,75 | -1,53 | 249.657.452,50 | 17:59 | |
| MRGYO MARTI GMYO | 1,49 | -4,49 | 166.074.921,44 | 17:59 | |
| MRGYOR MARTI GMYO - RHKP | 0,59 | -11,94 | 40.632.772,77 | 17:59 | |
| MRSHL MARSHALL | 1.558,00 | -0,32 | 24.844.339,00 | 17:59 | |
| MSGYO MISTRAL GMYO | 6,30 | 0,80 | 23.275.701,83 | 17:59 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 21,82 | -2,33 | 23.568.067,58 | 17:59 | |
| MTRYO METRO YAT. ORT. | 9,91 | -3,41 | 3.559.649,74 | 18:00 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,34 | -2,01 | 4.911.966,44 | 17:59 | |
| NATEN NATUREL ENERJI | 7,96 | -1,36 | 26.166.903,99 | 17:59 | |
| NETAS NETAS TELEKOM. | 58,35 | -1,35 | 14.468.596,70 | 17:59 | |
| NETCD NETCAD YAZILIM | 92,55 | -7,45 | 1.281.054.030,50 | 17:59 | |
| NIBAS NIGBAS NIGDE BETON | 6,53 | 3,32 | 94.684.244,02 | 17:59 | |
| NTGAZ NATURELGAZ | 12,29 | -0,08 | 248.491.551,75 | 17:59 | |
| NTHOL NET HOLDING | 46,88 | 0,04 | 63.340.918,78 | 17:59 | |
| NUGYO NUROL GMYO | 9,75 | -2,21 | 23.013.157,97 | 17:59 | |
| NUHCM NUH CIMENTO | 267,25 | -1,93 | 74.881.525,25 | 17:59 | |
| OBAMS OBA MAKARNACILIK | 8,52 | -3,40 | 633.023.414,45 | 17:59 | |
| OBASE OBASE BILGISAYAR | 34,02 | -1,68 | 29.491.975,18 | 17:59 | |
| ODAS ODAS ELEKTRIK | 6,02 | 1,01 | 486.475.879,64 | 17:59 | |
| ODINE ODINE TEKNOLOJI | 574,00 | 9,96 | 370.588.962,00 | 18:00 | |
| OFSYM OFIS YEM GIDA | 66,15 | -2,58 | 48.357.300,55 | 17:59 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 310,75 | 4,54 | 226.687.934,25 | 17:59 | |
| ONRYT ONUR TEKNOLOJI | 64,55 | -2,49 | 66.766.118,90 | 17:59 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,54 | -2,48 | 8.199.689,12 | 17:59 | |
| ORGE ORGE ENERJI ELEKTRIK | 70,15 | 0,00 | 74.870.630,65 | 17:59 | |
| ORMA ORMA ORMAN MAHSULLERI | 160,00 | -3,03 | 822.935,20 | 17:55 | |
| OSMEN OSMANLI MENKUL | 8,68 | -1,92 | 38.431.992,43 | 17:59 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,00 | -0,66 | 47.187.778,91 | 17:58 | |
| OTKAR OTOKAR | 387,75 | -3,90 | 442.796.421,50 | 17:59 | |
| OTTO OTTO HOLDING | 312,00 | -4,44 | 109.091.164,25 | 17:59 | |
| OYAKC OYAK CIMENTO | 25,30 | 0,08 | 408.318.431,44 | 17:59 | |
| OYAYO OYAK YAT. ORT. | 64,50 | 1,26 | 19.950.642,00 | 17:59 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,24 | -1,67 | 6.717.385,28 | 17:59 | |
| OYYAT OYAK YATIRIM MENKUL | 66,60 | -9,94 | 163.833.727,40 | 17:59 | |
| OZATD OZATA DENIZCILIK | 190,10 | 1,39 | 263.389.000,20 | 17:59 | |
| OZGYO OZDERICI GMYO | 2,01 | -3,37 | 25.260.307,94 | 17:59 | |
| OZKGY OZAK GMYO | 14,38 | -3,10 | 63.328.066,28 | 17:59 | |
| OZRDN OZERDEN AMBALAJ | 26,54 | 5,07 | 38.156.471,94 | 17:59 | |
| OZSUB OZSU BALIK | 19,34 | 0,16 | 48.193.027,82 | 17:59 | |
| OZYSR OZYASAR TEL | 51,55 | -4,63 | 37.386.752,60 | 17:59 | |
| PAGYO PANORA GMYO | 94,10 | -0,74 | 7.369.963,75 | 17:59 | |
| PAHOL PASIFIK HOLDING | 1,62 | -1,82 | 409.844.715,95 | 18:00 | |
| PAMEL PAMEL ELEKTRIK | 83,05 | -1,77 | 6.671.548,85 | 17:58 | |
| PAPIL PAPILON SAVUNMA | 18,67 | 0,54 | 339.058.318,80 | 17:59 | |
| PARSN PARSAN | 88,00 | -2,22 | 29.983.077,00 | 17:59 | |
| PASEU PASIFIK EURASIA LOJISTIK | 127,40 | -0,93 | 3.695.448.518,30 | 18:00 | |
| PATEK PASIFIK TEKNOLOJI | 18,60 | -3,33 | 233.309.570,93 | 17:59 | |
| PCILT PC ILETISIM MEDYA | 23,32 | -4,35 | 17.373.976,92 | 17:59 | |
| PEKGY PEKER GMYO | 13,01 | 0,15 | 2.553.067.801,89 | 18:00 | |
| PENGD PENGUEN GIDA | 9,12 | -1,30 | 39.417.867,23 | 17:59 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,28 | -4,48 | 62.860.832,32 | 17:59 | |
| PETKM PETKIM | 17,62 | -1,95 | 640.441.194,49 | 17:59 | |
| PETUN PINAR ET VE UN | 11,97 | -2,44 | 34.242.613,58 | 17:59 | |
| PGSUS PEGASUS | 198,50 | -0,60 | 3.849.346.429,30 | 18:00 | |
| PINSU PINAR SU | 10,31 | -3,73 | 28.598.653,31 | 17:59 | |
| PKART PLASTIKKART | 75,85 | -2,26 | 13.519.623,20 | 17:59 | |
| PKENT PETROKENT TURIZM | 150,20 | -2,21 | 38.460.829,20 | 17:59 | |
| PLTUR PLATFORM TURIZM | 23,26 | -1,36 | 66.105.706,70 | 17:59 | |
| PNLSN PANELSAN CATI CEPHE | 54,45 | 10,00 | 438.778.117,25 | 17:59 | |
| PNSUT PINAR SUT | 11,56 | -0,69 | 23.215.819,74 | 17:59 | |
| POLHO POLISAN HOLDING | 16,04 | -5,14 | 51.721.334,22 | 17:59 | |
| POLTK POLITEKNIK METAL | 6.107,50 | 1,58 | 233.177.500,00 | 17:59 | |
| PRDGS PARDUS GIRISIM | 7,15 | -8,33 | 128.005.925,85 | 17:59 | |
| PRKAB TURK PRYSMIAN KABLO | 44,20 | -4,00 | 273.388.640,78 | 18:00 | |
| PRKME PARK ELEK.MADENCILIK | 20,02 | -4,94 | 53.425.351,96 | 17:59 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,28 | 0,90 | 11.020.798,08 | 17:59 | |
| PSDTC PERGAMON DIS TICARET | 119,50 | -2,45 | 10.465.401,90 | 17:59 | |
| PSGYO PASIFIK GMYO | 2,28 | -3,39 | 311.791.398,52 | 18:00 | |
| QNBFK QNB FINANSAL KIRALAMA | 57,55 | 7,17 | 8.534.483,20 | 17:55 | |
| QNBTR QNB BANK | 275,50 | -0,99 | 6.254.125,50 | 17:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 2,75 | -2,83 | 194.161.155,67 | 17:59 | |
| RALYH RAL YATIRIM HOLDING | 156,90 | 1,10 | 409.671.611,90 | 18:00 | |
| RAYSG RAY SIGORTA | 234,30 | 3,86 | 148.165.088,60 | 18:00 | |
| REEDR REEDER TEKNOLOJI | 6,52 | -1,66 | 82.926.792,30 | 17:59 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 162,30 | 0,50 | 209.495.194,90 | 17:59 | |
| RNPOL RAINBOW POLIKARBONAT | 46,46 | 3,89 | 21.851.156,78 | 17:59 | |
| RODRG RODRIGO TEKSTIL | 20,56 | -3,38 | 8.922.056,64 | 17:59 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 4,13 | 0,73 | 200.121.919,54 | 17:59 | |
| RUBNS RUBENIS TEKSTIL | 37,02 | -2,01 | 37.875.628,36 | 17:59 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,38 | -3,23 | 57.344.548,63 | 17:59 | |
| RYGYO REYSAS GMYO | 30,70 | -0,45 | 68.372.663,90 | 17:59 | |
| RYSAS REYSAS LOJISTIK | 18,90 | 2,27 | 179.682.992,57 | 17:59 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 27,32 | 0,74 | 131.500.644,72 | 17:59 | |
| SAHOL SABANCI HOLDING | 103,80 | -2,35 | 4.173.316.908,20 | 18:00 | |
| SAMAT SARAY MATBAACILIK | 5,75 | -0,86 | 3.407.960,63 | 17:59 | |
| SANEL SANEL MUHENDISLIK | 37,96 | -2,37 | 7.458.784,02 | 17:59 | |
| SANFM SANIFOAM ENDUSTRI | 7,38 | 1,93 | 113.714.837,98 | 17:59 | |
| SANKO SANKO PAZARLAMA | 21,64 | -1,37 | 5.844.259,60 | 17:59 | |
| SARKY SARKUYSAN | 37,90 | 0,42 | 730.869.826,40 | 17:59 | |
| SASA SASA POLYESTER | 2,38 | -0,83 | 3.587.417.837,25 | 17:59 | |
| SAYAS SAY YENILENEBILIR ENERJI | 41,46 | -0,48 | 24.375.448,72 | 17:59 | |
| SDTTR SDT UZAY VE SAVUNMA | 231,80 | 3,02 | 875.794.131,30 | 17:59 | |
| SEGMN SEGMEN KARDESLER GIDA | 48,44 | 0,04 | 202.789.987,04 | 17:59 | |
| SEGYO SEKER GMYO | 6,03 | -2,74 | 117.987.692,56 | 17:59 | |
| SEKFK SEKER FIN. KIR. | 10,06 | 2,55 | 17.647.734,70 | 17:59 | |
| SEKUR SEKURO PLASTIK | 5,96 | 2,76 | 42.979.479,70 | 17:59 | |
| SELEC SELCUK ECZA DEPOSU | 86,15 | -0,81 | 79.492.091,25 | 17:58 | |
| SELVA SELVA GIDA | 2,22 | -3,48 | 70.990.938,21 | 17:59 | |
| SERNT SERANIT GRANIT SERAMIK | 7,88 | -2,35 | 46.904.773,33 | 17:59 | |
| SEYKM SEYITLER KIMYA | 5,19 | 6,79 | 23.296.117,15 | 17:59 | |
| SILVR SILVERLINE ENDUSTRI | 2,63 | -2,23 | 5.609.281,84 | 17:59 | |
| SISE SISE CAM | 45,72 | -1,21 | 2.176.064.338,68 | 17:59 | |
| SKBNK SEKERBANK | 12,42 | 0,40 | 584.093.627,30 | 18:00 | |
| SKTAS SOKTAS | 3,46 | -3,08 | 35.438.298,82 | 17:59 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 267,25 | -4,55 | 17.423.654,75 | 17:59 | |
| SKYMD SEKER YATIRIM | 13,11 | 3,64 | 218.864.484,97 | 17:59 | |
| SMART SMARTIKS YAZILIM | 29,90 | -3,55 | 142.278.133,14 | 17:59 | |
| SMRTG SMART GUNES ENERJISI TEK. | 7,48 | -2,35 | 49.858.288,02 | 17:59 | |
| SMRVA SUMER VARLIK YONETIM | 60,75 | -4,10 | 243.386.838,75 | 17:59 | |
| SNGYO SINPAS GMYO | 4,56 | -3,18 | 165.293.270,70 | 17:59 | |
| SNICA SANICA ISI SANAYI | 4,06 | -1,93 | 31.723.833,84 | 17:59 | |
| SNPAM SONMEZ PAMUKLU | 22,56 | -4,00 | 1.164.186,92 | 17:55 | |
| SODSN SODAS SODYUM SANAYII | 10,38 | -8,14 | 2.225.564,46 | 17:55 | |
| SOKE SOKE DEGIRMENCILIK | 13,09 | -2,97 | 24.566.265,09 | 17:59 | |
| SOKM SOK MARKETLER TICARET | 69,00 | -1,43 | 195.315.649,60 | 17:59 | |
| SONME SONMEZ FILAMENT | 145,50 | -3,00 | 4.955.024,10 | 17:59 | |
| SRVGY SERVET GMYO | 3,30 | -2,37 | 128.387.808,56 | 17:59 | |
| SUMAS SUMAS SUNI TAHTA | 271,00 | -2,08 | 562.465,00 | 17:55 | |
| SUNTK SUN TEKSTIL | 38,58 | -1,08 | 32.904.480,60 | 17:59 | |
| SURGY SUR TATIL EVLERI GMYO | 72,25 | -2,96 | 403.120.482,30 | 17:59 | |
| SUWEN SUWEN TEKSTIL | 9,73 | 2,53 | 236.526.093,76 | 17:59 | |
| TABGD TAB GIDA | 263,25 | -0,66 | 264.521.845,75 | 18:00 | |
| TARKM TARKIM BITKI KORUMA | 407,50 | -0,49 | 120.012.321,50 | 17:59 | |
| TATEN TATLIPINAR ENERJI URETIM | 9,24 | -2,63 | 113.451.293,17 | 17:59 | |
| TATGD TAT GIDA | 17,01 | -1,96 | 71.441.079,32 | 17:59 | |
| TAVHL TAV HAVALIMANLARI | 322,25 | 0,70 | 697.838.044,50 | 17:59 | |
| TBORG T.TUBORG | 168,50 | -1,00 | 48.320.524,70 | 17:59 | |
| TCELL TURKCELL | 120,90 | -0,49 | 2.663.498.281,00 | 17:59 | |
| TCKRC KIRAC GALVANIZ | 88,65 | -1,23 | 110.423.593,95 | 17:59 | |
| TDGYO TREND GMYO | 19,81 | -5,58 | 24.598.220,09 | 17:59 | |
| TEHOL TERA YATIRIM TEK. HOL. | 15,40 | -4,94 | 1.938.671.476,51 | 17:58 | |
| TEKTU TEK-ART TURIZM | 8,78 | -2,44 | 67.204.961,08 | 17:59 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 268,00 | 0,19 | 1.611.348.559,50 | 17:59 | |
| TEZOL EUROPAP TEZOL KAGIT | 14,42 | -3,61 | 75.846.412,67 | 17:59 | |
| TGSAS TGS DIS TICARET | 174,10 | -6,85 | 48.117.921,20 | 17:59 | |
| THYAO TURK HAVA YOLLARI | 306,75 | -0,57 | 10.853.583.776,25 | 17:59 | |
| TKFEN TEKFEN HOLDING | 77,00 | -4,23 | 244.067.400,45 | 18:00 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 21,26 | -7,73 | 218.106.428,18 | 17:59 | |
| TLMAN TRABZON LIMAN | 94,80 | -2,52 | 10.243.135,90 | 17:59 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 483,25 | -1,13 | 73.303.161,75 | 17:59 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 103,10 | -2,27 | 90.452.796,50 | 17:59 | |
| TNZTP TAPDI TINAZTEPE | 24,90 | -3,34 | 66.617.532,50 | 17:59 | |
| TOASO TOFAS OTO. FAB. | 323,00 | -2,27 | 1.149.152.682,75 | 18:00 | |
| TRALT TURK ALTIN ISLETMELERI | 59,70 | -2,13 | 5.921.875.033,80 | 17:59 | |
| TRCAS TURCAS HOLDING | 48,18 | -3,64 | 39.548.347,30 | 17:59 | |
| TRENJ TR DOGAL ENERJI | 114,40 | -1,29 | 481.381.546,10 | 17:59 | |
| TRGYO TORUNLAR GMYO | 83,65 | 0,60 | 89.526.025,05 | 17:59 | |
| TRHOL TERA FINANSAL YAT. HOL. | 807,00 | -2,06 | 137.448.690,50 | 17:59 | |
| TRILC TURK ILAC SERUM | 16,73 | -0,59 | 72.466.586,50 | 17:59 | |
| TRMET TR ANADOLU METAL MADENCILIK | 164,60 | 1,42 | 1.455.107.299,00 | 17:59 | |
| TSGYO TSKB GMYO | 7,15 | -2,72 | 14.114.559,39 | 17:59 | |
| TSKB T.S.K.B. | 12,67 | -2,01 | 593.247.821,28 | 17:59 | |
| TSPOR TRABZONSPOR SPORTIF | 1,05 | 0,00 | 379.727.386,45 | 17:59 | |
| TTKOM TURK TELEKOM | 70,95 | 1,07 | 1.677.742.265,75 | 18:00 | |
| TTRAK TURK TRAKTOR | 529,50 | -0,94 | 69.909.627,50 | 17:59 | |
| TUCLK TUGCELIK | 4,76 | -2,06 | 29.448.113,44 | 17:59 | |
| TUKAS TUKAS | 2,61 | -2,25 | 230.970.498,88 | 17:59 | |
| TUPRS TUPRAS | 217,40 | -2,07 | 4.531.969.049,90 | 17:59 | |
| TUREX TUREKS TURIZM TASIMACILIK | 7,24 | -1,63 | 75.703.990,23 | 18:00 | |
| TURGG TURKER PROJE GAYRIMENKUL | 29,12 | -5,45 | 32.682.866,54 | 17:59 | |
| TURSG TURKIYE SIGORTA | 12,30 | 0,16 | 517.578.917,72 | 17:59 | |
| UCAYM UCAY MUHENDISLIK | 24,78 | -6,70 | 272.145.225,84 | 17:59 | |
| UFUK UFUK YATIRIM | 1.560,00 | -2,92 | 27.882.754,00 | 17:59 | |
| ULAS ULASLAR TURIZM YAT. | 35,00 | -2,29 | 13.887.367,84 | 17:59 | |
| ULKER ULKER BISKUVI | 126,50 | -2,39 | 642.626.710,40 | 17:59 | |
| ULUFA ULUSAL FAKTORING | 3,98 | -3,16 | 50.781.578,12 | 17:59 | |
| ULUSE ULUSOY ELEKTRIK | 178,70 | -3,67 | 19.255.061,80 | 17:59 | |
| ULUUN ULUSOY UN SANAYI | 7,19 | -1,51 | 21.250.497,15 | 17:59 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 16,02 | 0,82 | 42.364.108,85 | 17:59 | |
| USAK USAK SERAMIK | 1,67 | -2,34 | 131.669.992,90 | 17:59 | |
| VAKBN VAKIFLAR BANKASI | 40,94 | -3,03 | 1.907.949.439,72 | 17:59 | |
| VAKFA VAKIF FAKTORING | 12,60 | -1,79 | 168.966.117,60 | 17:59 | |
| VAKFN VAKIF FIN. KIR. | 2,01 | -2,43 | 104.109.049,16 | 17:59 | |
| VAKKO VAKKO TEKSTIL | 78,15 | -6,01 | 136.269.334,70 | 18:00 | |
| VANGD VANET GIDA | 70,00 | -2,64 | 29.240.798,20 | 17:59 | |
| VBTYZ VBT YAZILIM | 22,02 | 0,55 | 83.961.270,86 | 17:59 | |
| VERTU VERUSATURK GIRISIM | 39,50 | -1,74 | 25.676.964,16 | 17:59 | |
| VERUS VERUSA HOLDING | 237,80 | -0,08 | 14.241.446,00 | 17:59 | |
| VESBE VESTEL BEYAZ ESYA | 8,23 | 1,48 | 294.033.960,19 | 17:59 | |
| VESTL VESTEL | 31,34 | 4,96 | 636.528.930,70 | 17:59 | |
| VKFYO VAKIF YAT. ORT. | 36,70 | -3,42 | 30.454.336,38 | 17:59 | |
| VKGYO VAKIF GMYO | 2,70 | -2,53 | 61.976.026,20 | 17:59 | |
| VKING VIKING KAGIT | 29,46 | -2,06 | 11.023.238,34 | 17:59 | |
| VRGYO VERA KONSEPT GMYO | 2,36 | -1,26 | 68.054.962,82 | 17:59 | |
| VSNMD VISNE MADENCILIK | 86,00 | -3,37 | 157.104.839,60 | 17:59 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 333,50 | 9,98 | 300.854.365,00 | 17:59 | |
| YATAS YATAS | 47,52 | 0,38 | 56.818.139,98 | 17:59 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 26,22 | -3,60 | 31.095.918,86 | 17:59 | |
| YBTAS YIBITAS INSAAT MALZEME | 19,73 | 1,02 | 933.042,28 | 17:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 38,80 | -3,29 | 171.051.198,86 | 17:59 | |
| YESIL YESIL YATIRIM HOLDING | 1,85 | -1,60 | 28.587.526,39 | 17:59 | |
| YGGYO YENI GIMAT GMYO | 147,50 | -2,45 | 23.340.293,50 | 17:59 | |
| YGYO YESIL GMYO | 0,00 | 0,00 | 0,00 | 18:10 | |
| YIGIT YIGIT AKU | 23,70 | -2,39 | 51.267.020,62 | 17:59 | |
| YKBNK YAPI VE KREDI BANK. | 43,32 | 0,70 | 6.825.602.310,82 | 18:00 | |
| YKSLN YUKSELEN CELIK | 3,23 | -1,52 | 19.831.459,19 | 17:59 | |
| YONGA YONGA MOBILYA | 57,00 | 0,00 | 877.106,20 | 17:55 | |
| YUNSA YUNSA | 9,14 | -1,30 | 52.125.255,04 | 17:59 | |
| YYAPI YESIL YAPI | 1,72 | -3,37 | 110.026.492,76 | 17:59 | |
| YYLGD YAYLA GIDA | 11,97 | -2,84 | 63.304.910,64 | 17:59 | |
| ZEDUR ZEDUR ENERJI | 8,43 | -2,54 | 28.640.192,04 | 17:59 | |
| ZERGY ZERAY GMYO | 17,02 | -0,58 | 964.563.076,77 | 17:59 | |
| ZGYO Z GMYO | 27,64 | -9,91 | 256.528.282,80 | 17:59 | |
| ZOREN ZORLU ENERJI | 3,53 | 3,52 | 479.826.106,81 | 17:59 | |
| ZRGYO ZIRAAT GMYO | 22,26 | -1,33 | 13.334.583,52 | 17:59 |
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
