XTUMY BIST TÜM-100
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
46690.47
En Düşük
46690.47
En Yüksek
48033.78
Önceki Kapanış
47679.41
Hacim(TL)
46,496,560,000
XTUMY BIST TÜM-100 HİSSELERİ
INDEXIST:XTUMY
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| A1CAP | A1 CAPITAL YATIRIM | 4.36 | -0.27 | -5.83 % | 51.929.196,62 | 4.63 | 4.67 | 4.33 |
| A1YEN | A1 YENILENEBILIR ENERJI | 1.69 | -0.07 | -3.98 % | 21.668.624,08 | 1.76 | 1.81 | 1.67 |
| AAGYO | AGAOGLU GMYO | 8.67 | 0.03 | 0.35 % | 133.962.407,18 | 8.64 | 9.1 | 8.44 |
| ACSEL | ACIPAYAM SELULOZ | 86.95 | -2.75 | -3.07 % | 7.644.843,80 | 89.70 | 90.3 | 86.25 |
| ADEL | ADEL KALEMCILIK | 24.82 | -1.38 | -5.27 % | 27.610.542,38 | 26.20 | 26.5 | 24.82 |
| ADESE | ADESE GAYRIMENKUL | 0.58 | -0.02 | -3.33 % | 61.071.177,74 | 0.60 | 0.61 | 0.57 |
| ADGYO | ADRA GMYO | 42.68 | -0.32 | -0.74 % | 33.324.962,38 | 43.00 | 43.82 | 41.74 |
| AFYON | AFYON CIMENTO | 12.22 | 1.11 | 9.99 % | 49.279.141,78 | 11.11 | 12.22 | 11.27 |
| AGESA | AGESA HAYAT EMEKLILIK | 231.2 | 0.60 | 0.26 % | 13.220.296,00 | 230.60 | 231.3 | 229.1 |
| AGROT | AGROTECH TEKNOLOJI | 1.35 | -0.02 | -1.46 % | 44.306.133,53 | 1.37 | 1.4 | 1.33 |
| AGYO | ATAKULE GMYO | 6.75 | -0.05 | -0.74 % | 2.098.425,28 | 6.80 | 7.41 | 6.56 |
| AHSGY | AHES GMYO | 6.2 | -0.20 | -3.13 % | 42.303.706,37 | 6.40 | 6.77 | 6.2 |
| AKENR | AKENERJI | 7.8 | -0.15 | -1.89 % | 17.544.268,81 | 7.95 | 8.08 | 7.77 |
| AKFGY | AKFEN GMYO | 2.45 | -0.01 | -0.41 % | 28.431.367,05 | 2.46 | 2.48 | 2.43 |
| AKFIS | AKFEN INSAAT | 16.95 | -0.88 | -4.94 % | 172.334.809,25 | 17.83 | 18.02 | 16.95 |
| AKGRT | AKSIGORTA | 5.14 | -0.05 | -0.96 % | 28.597.713,70 | 5.19 | 5.2 | 5.13 |
| AKHAN | AKHAN UN | 30.2 | -0.06 | -0.20 % | 42.215.885,56 | 30.26 | 31 | 29.78 |
| AKMGY | AKMERKEZ GMYO | 210.5 | -1.60 | -0.75 % | 4.932.867,30 | 212.10 | 213.4 | 208.2 |
| AKSGY | AKIS GMYO | 9.42 | -0.12 | -1.26 % | 46.228.475,43 | 9.54 | 9.53 | 9.32 |
| AKSUE | AKSU ENERJI | 16.71 | -0.59 | -3.41 % | 26.560.240,40 | 17.30 | 17.82 | 16.71 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 1.64 | 0.04 | 2.50 % | 4.720.581,15 | 1.60 | 1.72 | 1.56 |
| ALBTN | ALBAYRAK BETON SANAYI | 21.78 | -0.48 | -2.16 % | 54.686.755,32 | 22.26 | 22.58 | 21.4 |
| ALCAR | ALARKO CARRIER | 574.5 | -21.50 | -3.61 % | 13.461.934,00 | 596.00 | 598.5 | 573.5 |
| ALCTL | ALCATEL LUCENT TELETAS | 77.85 | -2.50 | -3.11 % | 19.590.784,15 | 80.35 | 81.05 | 77.7 |
| ALFAS | ALFA SOLAR ENERJI | 28.76 | -0.86 | -2.90 % | 23.750.633,98 | 29.62 | 30.04 | 28.68 |
| ALGYO | ALARKO GMYO | 2.92 | -0.02 | -0.68 % | 53.719.230,95 | 2.94 | 2.98 | 2.89 |
| ALKA | ALKIM KAGIT | 5.92 | -0.20 | -3.27 % | 8.185.198,66 | 6.12 | 6.16 | 5.92 |
| ALKIM | ALKIM KIMYA | 11.48 | -0.37 | -3.12 % | 18.350.771,37 | 11.85 | 12.1 | 11.48 |
| ALKLC | ALTINKILIC GIDA VE SUT | 70.6 | -7.80 | -9.95 % | 473.482.431,85 | 78.40 | 75.55 | 70.6 |
| ANELE | ANEL ELEKTRIK | 19.55 | -2.17 | -9.99 % | 800.356.943,34 | 21.72 | 23.5 | 19.55 |
| ARASE | DOGU ARAS ENERJI | 95.7 | -2.30 | -2.35 % | 16.242.842,15 | 98.00 | 99.1 | 95.1 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 66.3 | -0.80 | -1.19 % | 178.030.602,60 | 67.10 | 67.55 | 65.5 |
| ARENA | ARENA BILGISAYAR | 15.29 | 0.03 | 0.20 % | 4.534.456,65 | 15.26 | 15.55 | 15 |
| ARFYE | ARF BIO YENILENEBILIR ENERJI | 13.05 | 0.03 | 0.23 % | 46.536.624,70 | 13.02 | 13.53 | 12.86 |
| ARMGD | ARMADA GIDA | 129 | -0.50 | -0.39 % | 453.239.861,00 | 129.50 | 138.2 | 124.7 |
| ARSAN | ARSAN HOLDING | 3.32 | -0.08 | -2.35 % | 37.546.628,79 | 3.40 | 3.43 | 3.32 |
| ARTMS | ARTEMIS HALI | 29.5 | -0.90 | -2.96 % | 12.559.773,12 | 30.40 | 30.7 | 29.42 |
| ARZUM | ARZUM EV ALETLERI | 1.2 | -0.02 | -1.64 % | 7.738.158,90 | 1.22 | 1.24 | 1.18 |
| ASGYO | ASCE GMYO | 9.49 | -0.28 | -2.87 % | 21.966.481,96 | 9.77 | 9.84 | 9.49 |
| ASUZU | ANADOLU ISUZU | 41.4 | -0.70 | -1.66 % | 5.920.429,68 | 42.10 | 42.5 | 41.3 |
| ATAGY | ATA GMYO | 8.14 | -0.38 | -4.46 % | 914.361,02 | 8.52 | 8.59 | 8.14 |
| ATAKP | ATAKEY PATATES | 33.88 | -1.60 | -4.51 % | 8.202.741,82 | 35.48 | 36.36 | 33.76 |
| ATATP | ATP YAZILIM | 233.5 | -2.60 | -1.10 % | 99.926.718,90 | 236.10 | 242.5 | 233 |
| ATATR | ATA TURIZM | 5.65 | -0.51 | -8.28 % | 165.075.733,81 | 6.16 | 6.33 | 5.61 |
| AVGYO | AVRASYA GMYO | 16.06 | -0.08 | -0.50 % | 22.391.674,09 | 16.14 | 16.4 | 15.97 |
| AVHOL | AVRUPA YATIRIM HOLDING | 28.98 | -0.90 | -3.01 % | 39.011.035,82 | 29.88 | 30.6 | 28.18 |
| AVOD | A.V.O.D GIDA VE TARIM | 2.75 | -0.11 | -3.85 % | 9.925.435,96 | 2.86 | 2.88 | 2.75 |
| AVPGY | AVRUPAKENT GMYO | 50.35 | -0.40 | -0.79 % | 19.387.527,75 | 50.75 | 50.85 | 49.8 |
| AVTUR | AVRASYA PETROL VE TUR. | 9.29 | -0.12 | -1.28 % | 912.801,46 | 9.41 | 9.55 | 9.13 |
| AYCES | ALTINYUNUS CESME | 348.5 | -12.00 | -3.33 % | 9.936.624,50 | 360.50 | 367 | 347.75 |
| AYDEM | AYDEM ENERJI | 24.5 | -1.26 | -4.89 % | 53.419.453,14 | 25.76 | 25.98 | 24.5 |
| AYEN | AYEN ENERJI | 24.9 | -0.80 | -3.11 % | 6.565.027,84 | 25.70 | 26 | 24.78 |
| BAGFS | BAGFAS | 21.44 | -0.76 | -3.42 % | 9.707.385,78 | 22.20 | 22.2 | 21.2 |
| BAHKM | BAHADIR KIMYA | 152.9 | 6.80 | 4.65 % | 358.118.418,00 | 146.10 | 155.5 | 142.5 |
| BAKAB | BAK AMBALAJ | 30.34 | -0.68 | -2.19 % | 5.154.276,28 | 31.02 | 31.78 | 30.24 |
| BALSU | BALSU GIDA | 9.06 | 0.04 | 0.44 % | 313.574.921,59 | 9.02 | 9.45 | 8.94 |
| BANVT | BANVIT | 129.1 | -1.50 | -1.15 % | 4.613.427,60 | 130.60 | 131.5 | 128.9 |
| BASGZ | BASKENT DOGALGAZ GMYO | 39.88 | -0.50 | -1.24 % | 10.339.673,28 | 40.38 | 40.8 | 39.72 |
| BAYRK | BAYRAK TABAN SANAYI | 2.86 | -0.09 | -3.05 % | 10.432.423,80 | 2.95 | 2.95 | 2.82 |
| BEGYO | BATI EGE GMYO | 2.86 | 0.26 | 10.00 % | 24.928.954,39 | 2.60 | 2.86 | 2.61 |
| BESLR | BESLER GIDA | 11.16 | -0.17 | -1.50 % | 13.610.015,57 | 11.33 | 11.5 | 11.05 |
| BESTE | BEST BRANDS ENERJI | 19.2 | -0.96 | -4.76 % | 54.510.829,74 | 20.16 | 20.42 | 19.2 |
| BETAE | BETA ENERJI VE TEKNOLOJI | 56.95 | -0.85 | -1.47 % | 207.422.732,40 | 57.80 | 58.85 | 56.25 |
| BEYAZ | BEYAZ FILO | 16.68 | -0.42 | -2.46 % | 4.107.678,40 | 17.10 | 17.39 | 16.68 |
| BFREN | BOSCH FREN SISTEMLERI | 105.4 | -2.50 | -2.32 % | 6.613.590,60 | 107.90 | 108.5 | 105.1 |
| BIENY | BIEN YAPI URUNLERI | 13.9 | -0.47 | -3.27 % | 13.141.837,75 | 14.37 | 14.62 | 13.89 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 3.57 | -0.16 | -4.29 % | 5.894.775,18 | 3.73 | 3.75 | 3.56 |
| BIGEN | BIRLESIM GRUP ENERJI | 21.3 | -2.36 | -9.97 % | 10.327.432,80 | 23.66 | 21.3 | 21.3 |
| BIGTK | BIG MEDYA TEKNOLOJI | 54.3 | 0.55 | 1.02 % | 277.476.294,45 | 53.75 | 58.85 | 53.05 |
| BINBN | BIN ULASIM TEKNOLOJILERI | 51.45 | 4.65 | 9.94 % | 219.724.390,78 | 46.80 | 51.45 | 48.32 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 9.8 | 0.08 | 0.82 % | 60.228.463,70 | 9.72 | 10.17 | 9.7 |
| BIZIM | BIZIM MAGAZALARI | 18.76 | -0.32 | -1.68 % | 2.731.863,34 | 19.08 | 19.17 | 18.64 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.52 | -0.07 | -4.40 % | 183.856.245,91 | 1.59 | 1.61 | 1.51 |
| BKRGY | BAKIRCI GMYO | 5.53 | -0.21 | -3.66 % | 41.668.180,39 | 5.74 | 5.8 | 5.46 |
| BLCYT | BILICI YATIRIM | 1.69 | -0.03 | -1.74 % | 32.277.545,10 | 1.72 | 1.74 | 1.66 |
| BLUME | BLUME METAL KIMYA | 31.94 | -0.26 | -0.81 % | 31.648.486,46 | 32.20 | 32.2 | 31.32 |
| BNTAS | BANTAS AMBALAJ | 5.27 | -0.07 | -1.31 % | 6.811.510,35 | 5.34 | 5.41 | 5.26 |
| BOBET | BOGAZICI BETON SANAYI | 15.19 | -0.52 | -3.31 % | 15.516.108,45 | 15.71 | 15.86 | 15.19 |
| BORLS | BORLEASE OTOMOTIV | 2.1 | 0.19 | 9.95 % | 7.839.243,30 | 1.91 | 2.1 | 2.1 |
| BORSK | BOR SEKER | 5.42 | -0.11 | -1.99 % | 13.201.709,22 | 5.53 | 5.55 | 5.39 |
| BOSSA | BOSSA | 5.54 | -0.10 | -1.77 % | 2.206.268,55 | 5.64 | 5.65 | 5.47 |
| BRISA | BRISA | 71.15 | -1.05 | -1.45 % | 6.683.547,65 | 72.20 | 73.1 | 70.75 |
| BRKSN | BERKOSAN YALITIM | 6.05 | 0.01 | 0.17 % | 1.047.129,13 | 6.04 | 6.14 | 5.97 |
| BSOKE | BATICIM CIMENTO | 6.43 | 0.25 | 4.05 % | 490.811.916,15 | 6.18 | 6.79 | 6.01 |
| BUCIM | BURSA CIMENTO | 4.96 | -0.05 | -1.00 % | 8.040.493,76 | 5.01 | 5.09 | 4.93 |
| BULGS | BULLS GSYO | 13.8 | 0.47 | 3.53 % | 300.359.680,79 | 13.33 | 14.66 | 13.44 |
| BURCE | BURCELIK | 24.44 | -1.28 | -4.98 % | 18.220.297,54 | 25.72 | 26.02 | 24.44 |
| BURVA | BURCELIK VANA | 497.75 | -45.75 | -8.42 % | 23.791.969,75 | 543.50 | 542 | 492 |
| BVSAN | BULBULOGLU VINC | 69.15 | -3.25 | -4.49 % | 29.324.233,80 | 72.40 | 73.4 | 66.55 |
| BYDNR | BAYDONER RESTORANLARI | 22.86 | -0.94 | -3.95 % | 23.000.678,34 | 23.80 | 25.7 | 22.8 |
| CATES | CATES ELEKTRIK | 30 | -2.06 | -6.43 % | 51.554.951,48 | 32.06 | 32.1 | 29.96 |
| CELHA | CELIK HALAT | 31.42 | -1.90 | -5.70 % | 122.232.742,74 | 33.32 | 36.06 | 31.42 |
| CEMAS | CEMAS DOKUM | 2.98 | -0.14 | -4.49 % | 25.269.762,30 | 3.12 | 3.15 | 2.98 |
| CEMTS | CEMTAS | 7.55 | -0.19 | -2.45 % | 6.143.730,68 | 7.74 | 7.8 | 7.5 |
| CEMZY | CEM ZEYTIN | 6.65 | 0.60 | 9.92 % | 49.260.025,94 | 6.05 | 6.65 | 6.1 |
| CEOEM | CEO EVENT MEDYA | 19.43 | -1.47 | -7.03 % | 35.669.042,46 | 20.90 | 20.98 | 19.43 |
| CGCAM | CAGDAS CAM | 18.7 | -1.00 | -5.08 % | 46.594.161,11 | 19.70 | 19.97 | 18.57 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 108.9 | -10.10 | -8.49 % | 1.419.282.851,10 | 119.00 | 123.4 | 107.1 |
| CLEBI | CELEBI | 1351 | 14.00 | 1.05 % | 29.890.729,00 | 1337.00 | 1361 | 1338 |
| CMBTN | CIMBETON | 1213 | -42.00 | -3.35 % | 13.720.801,00 | 1255.00 | 1280 | 1202 |
| COSMO | COSMOS YAT. HOLDING | 94.5 | -6.10 | -6.06 % | 6.314.284,60 | 100.60 | 100.5 | 90.55 |
| CRDFA | CREDITWEST FAKTORING | 15.57 | 1.41 | 9.96 % | 24.623.762,30 | 14.16 | 15.57 | 14.21 |
| CRFSA | CARREFOURSA | 204 | -15.60 | -7.10 % | 205.902.768,30 | 219.60 | 220.6 | 201.6 |
| CUSAN | CUHADAROGLU METAL | 20.38 | -1.40 | -6.43 % | 67.622.563,74 | 21.78 | 22.96 | 20.06 |
| DAGI | DAGI GIYIM | 5.46 | -0.09 | -1.62 % | 136.302.090,16 | 5.55 | 5.75 | 5 |
| DAPGM | DAP GAYRIMENKUL | 3.21 | 0.01 | 0.31 % | 117.932.887,97 | 3.20 | 3.33 | 3.16 |
| DARDL | DARDANEL | 1.14 | -0.02 | -1.72 % | 10.261.288,22 | 1.16 | 1.18 | 1.13 |
| DCTTR | DCT TRADING DIS TICARET | 3.49 | -0.06 | -1.69 % | 13.299.100,39 | 3.55 | 3.8 | 3.44 |
| DENGE | DENGE HOLDING | 1.75 | -0.05 | -2.78 % | 14.927.951,93 | 1.80 | 1.83 | 1.75 |
| DERHL | DERLUKS YATIRIM HOLDING | 1.57 | -0.05 | -3.09 % | 14.278.028,22 | 1.62 | 1.63 | 1.56 |
| DERIM | DERIMOD | 25.52 | -1.28 | -4.78 % | 2.642.924,56 | 26.80 | 26.8 | 25.5 |
| DESA | DESA DERI | 8.5 | -0.15 | -1.73 % | 11.199.930,44 | 8.65 | 8.7 | 8.36 |
| DESPC | DESPEC BILGISAYAR | 29.72 | -0.68 | -2.24 % | 2.073.903,94 | 30.40 | 30.58 | 29.54 |
| DEVA | DEVA HOLDING | 83 | -2.85 | -3.32 % | 25.613.280,25 | 85.85 | 86.25 | 82.8 |
| DGATE | DATAGATE BILGISAYAR | 64.6 | 0.25 | 0.39 % | 9.098.832,95 | 64.35 | 65.7 | 63.7 |
| DGGYO | DOGUS GMYO | 28.26 | -0.90 | -3.09 % | 1.348.977,10 | 29.16 | 29.1 | 28.1 |
| DITAS | DITAS BDY | 8.69 | -0.06 | -0.69 % | 29.265.995,20 | 8.75 | 9.14 | 8.57 |
| DMRGD | DMR UNLU MAMULLER | 6.96 | -0.17 | -2.38 % | 250.353.296,12 | 7.13 | 7.44 | 6.53 |
| DMSAS | DEMISAS DOKUM | 6.6 | 0.01 | 0.15 % | 12.656.522,69 | 6.59 | 6.63 | 6.4 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 4.12 | -0.04 | -0.96 % | 4.282.777,85 | 4.16 | 4.19 | 4.06 |
| DOCO | DO-CO | 10712.5 | -105.00 | -0.97 % | 15.520.440,00 | 10817.50 | 10885 | 10640 |
| DOFER | DOFER YAPI MALZEMELERI | 22.14 | -0.28 | -1.25 % | 5.078.844,28 | 22.42 | 22.6 | 21.66 |
| DOFRB | DOF ROBOTIK | 72.05 | -2.95 | -3.93 % | 117.984.741,30 | 75.00 | 76.3 | 71.25 |
| DOGUB | DOGUSAN | 19.2 | -1.08 | -5.33 % | 12.563.380,83 | 20.28 | 20.3 | 19.13 |
| DOKTA | DOKTAS DOKUMCULUK | 15.37 | -0.53 | -3.33 % | 1.726.857,26 | 15.90 | 15.96 | 15.36 |
| DSTKF | DESTEK FINANS FAKTORING | 369.5 | -41.00 | -9.99 % | 4.631.313,00 | 410.50 | 369.5 | 369.5 |
| DUNYH | DUNYA HOLDING | 22.08 | -2.44 | -9.95 % | 406.579.080,44 | 24.52 | 26.96 | 22.08 |
| DURDO | DURAN DOGAN BASIM | 6.4 | -0.16 | -2.44 % | 40.032.936,54 | 6.56 | 7 | 6.29 |
| DURKN | DURUKAN SEKERLEME | 10.18 | -0.32 | -3.05 % | 23.855.604,92 | 10.50 | 10.9 | 10.15 |
| DYOBY | DYO BOYA | 10.02 | -0.31 | -3.00 % | 7.066.389,94 | 10.33 | 10.4 | 10.01 |
| DZGYO | DENIZ GMYO | 7.47 | -0.29 | -3.74 % | 24.454.927,68 | 7.76 | 7.77 | 7.42 |
| EBEBK | EBEBEK MAGAZACILIK | 81.85 | -1.65 | -1.98 % | 28.313.744,00 | 83.50 | 84.25 | 81.85 |
| ECOGR | ECOGREEN ENERJI | 22.7 | -0.80 | -3.40 % | 104.974.093,22 | 23.50 | 23.88 | 22.38 |
| EDIP | EDIP GAYRIMENKUL | 27.62 | -0.60 | -2.13 % | 12.840.342,26 | 28.22 | 28.44 | 27.56 |
| EFOR | EFOR YATIRIM | 17.5 | 0.63 | 3.73 % | 481.525.471,86 | 16.87 | 18 | 17.25 |
| EGEGY | EGEYAPI AVRUPA GMYO | 16.88 | -0.77 | -4.36 % | 39.085.028,70 | 17.65 | 17.84 | 16.88 |
| EGPRO | EGE PROFIL | 32.5 | -1.38 | -4.07 % | 16.204.118,14 | 33.88 | 34.12 | 32.5 |
| EGSER | EGE SERAMIK | 2.47 | -0.08 | -3.14 % | 1.628.600,79 | 2.55 | 2.55 | 2.46 |
| EKDMR | EKINCILER DEMIR CELIK | 28.52 | -2.48 | -8.00 % | 206.381.823,52 | 31.00 | 31.3 | 28.32 |
| EKIM | EKIM TURIZM | 20.28 | 0.86 | 4.43 % | 569.371.927,74 | 19.42 | 21.3 | 19.25 |
| EKOS | EKOS TEKNOLOJI | 3.29 | -0.06 | -1.79 % | 18.694.069,41 | 3.35 | 3.4 | 3.26 |
| EKSUN | EKSUN GIDA | 4.35 | -0.16 | -3.55 % | 5.886.375,86 | 4.51 | 4.54 | 4.35 |
| EMKEL | EMEK ELEKTRIK | 8.44 | 0.76 | 9.90 % | 23.757.222,28 | 7.68 | 8.44 | 8.43 |
| EMPAE | EMPA ELEKTRONIK | 45.14 | 0.24 | 0.53 % | 126.665.910,64 | 44.90 | 46.48 | 44.4 |
| ENDAE | ENDA ENERJI HOLDING | 12.2 | -0.32 | -2.56 % | 14.822.277,31 | 12.52 | 12.94 | 12.15 |
| EPLAS | EGEPLAST | 5.29 | -0.16 | -2.94 % | 9.905.385,72 | 5.45 | 5.46 | 5.28 |
| ERBOS | ERBOSAN | 115 | -1.00 | -0.86 % | 3.928.155,80 | 116.00 | 119 | 114.2 |
| ERSU | ERSU GIDA | 18.21 | 1.23 | 7.24 % | 8.326.117,09 | 16.98 | 18.35 | 16.24 |
| ESCOM | ESCORT TEKNOLOJI | 4.28 | -0.05 | -1.15 % | 37.717.932,25 | 4.33 | 4.47 | 4.27 |
| ESEN | ESENBOGA ELEKTRIK | 2.45 | -0.06 | -2.39 % | 36.098.443,43 | 2.51 | 2.54 | 2.44 |
| ETILR | ETILER GIDA | 7.07 | -0.30 | -4.07 % | 21.096.959,19 | 7.37 | 7.39 | 7.07 |
| EUPWR | EUROPOWER ENERJI | 48.96 | -0.66 | -1.33 % | 673.531.801,46 | 49.62 | 52 | 48.96 |
| EYGYO | EYG GMYO | 1.88 | -0.06 | -3.09 % | 20.581.321,46 | 1.94 | 1.96 | 1.88 |
| FADE | FADE GIDA | 11.41 | -0.48 | -4.04 % | 11.199.276,18 | 11.89 | 11.96 | 11.34 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.9 | -0.36 | -3.20 % | 9.092.796,87 | 11.26 | 11.37 | 10.81 |
| FMIZP | F-M IZMIT PISTON | 260 | -7.50 | -2.80 % | 8.045.934,25 | 267.50 | 269.75 | 259 |
| FONET | FONET BILGI TEKNOLOJILERI | 4.2 | 0.01 | 0.24 % | 41.497.528,55 | 4.19 | 4.28 | 4.15 |
| FORMT | FORMET METAL VE CAM | 0.96 | -0.04 | -4.00 % | 9.963.982,42 | 1.00 | 1.01 | 0.96 |
| FORTE | FORTE BILGI ILETISIM | 89.7 | 0.05 | 0.06 % | 62.714.554,80 | 89.65 | 91 | 89 |
| FRIGO | FRIGO PAK GIDA | 2.21 | -0.04 | -1.78 % | 91.414.503,86 | 2.25 | 2.32 | 2.18 |
| FRMPL | FORMUL PLASTIK VE METAL | 22.9 | -0.90 | -3.78 % | 16.222.867,66 | 23.80 | 24.26 | 22.9 |
| FZLGY | FUZUL GMYO | 5.3 | -0.06 | -1.12 % | 56.411.880,03 | 5.36 | 5.65 | 5.24 |
| GARFA | GARANTI FAKTORING | 22.9 | -0.30 | -1.29 % | 20.104.943,08 | 23.20 | 23.28 | 22.44 |
| GEDIK | GEDIK Y. MEN. DEG. | 4.9 | -0.02 | -0.41 % | 15.869.774,59 | 4.92 | 5.02 | 4.89 |
| GEDZA | GEDIZ AMBALAJ | 21.7 | -1.00 | -4.41 % | 5.661.807,70 | 22.70 | 22.74 | 21.62 |
| GENIL | GEN ILAC | 5.13 | 0.46 | 9.85 % | 1.182.938.887,33 | 4.67 | 5.13 | 4.72 |
| GENKM | GENTAS KIMYA | 7.5 | -0.13 | -1.70 % | 40.019.943,37 | 7.63 | 7.69 | 7.4 |
| GENTS | GENTAS | 3.97 | -0.19 | -4.57 % | 16.514.682,96 | 4.16 | 4.19 | 3.97 |
| GEREL | GERSAN ELEKTRIK | 25.7 | -0.48 | -1.83 % | 473.217.718,06 | 26.18 | 28.66 | 25.7 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 40.4 | -1.54 | -3.67 % | 356.297.041,76 | 41.94 | 42.7 | 40.38 |
| GIPTA | GIPTA OFIS KIRTASIYE | 28.76 | -1.44 | -4.77 % | 61.684.438,14 | 30.20 | 30.78 | 28.6 |
| GLBMD | GLOBAL MEN. DEG. | 10.14 | -0.26 | -2.50 % | 1.804.954,59 | 10.40 | 10.4 | 9.95 |
| GLCVY | GELECEK VARLIK YONETIMI | 38.2 | -0.96 | -2.45 % | 9.722.044,08 | 39.16 | 39.48 | 38.2 |
| GLRYH | GULER YAT. HOLDING | 1.86 | -0.15 | -7.46 % | 18.817.592,54 | 2.01 | 2.05 | 1.85 |
| GOKNR | GOKNUR GIDA | 13.87 | -0.47 | -3.28 % | 22.688.292,39 | 14.34 | 14.4 | 13.86 |
| GOLDA | GOLDA GIDA | 8.04 | -0.20 | -2.43 % | 40.367.569,77 | 8.24 | 8.41 | 7.96 |
| GOLTS | GOLTAS CIMENTO | 252 | -5.50 | -2.14 % | 21.836.990,25 | 257.50 | 259.75 | 251.75 |
| GOODY | GOOD-YEAR | 2.16 | -0.08 | -3.57 % | 10.483.086,99 | 2.24 | 2.26 | 2.15 |
| GOZDE | GOZDE GIRISIM | 18.3 | -0.32 | -1.72 % | 13.331.663,58 | 18.62 | 18.75 | 18.18 |
| GRTHO | GRAINTURK HOLDING | 109.8 | -12.20 | -10.00 % | 291.439.579,50 | 122.00 | 123.8 | 109.8 |
| GSDDE | GSD DENIZCILIK | 11.47 | -0.25 | -2.13 % | 23.385.108,18 | 11.72 | 11.88 | 11.47 |
| GSDHO | GSD HOLDING | 4.29 | -0.03 | -0.69 % | 37.831.191,43 | 4.32 | 4.42 | 4.25 |
| GSRAY | GALATASARAY SPORTIF | 0.79 | -0.02 | -2.47 % | 50.702.925,00 | 0.81 | 0.82 | 0.79 |
| GUNDG | GUNDOGDU GIDA | 100.2 | -10.50 | -9.49 % | 639.898.450,90 | 110.70 | 121.5 | 99.65 |
| HATEK | HATAY TEKSTIL | 8.69 | -0.36 | -3.98 % | 5.431.551,09 | 9.05 | 9.05 | 8.44 |
| HATSN | HATSAN GEMI | 29.04 | 0.26 | 0.90 % | 184.338.758,98 | 28.78 | 30.62 | 28.4 |
| HDFGS | HEDEF GIRISIM | 1.6 | 0.14 | 9.59 % | 192.768.391,66 | 1.46 | 1.6 | 1.5 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.21 | -0.64 | -5.40 % | 26.771.854,90 | 11.85 | 12.03 | 11.11 |
| HLGYO | HALK GMYO | 4.15 | 0.03 | 0.73 % | 52.682.863,50 | 4.12 | 4.19 | 4.1 |
| HOROZ | HOROZ LOJISTIK | 44 | -1.46 | -3.21 % | 23.770.257,14 | 45.46 | 46.38 | 43.72 |
| HRKET | HAREKET PROJE TASIMACILIGI | 9.67 | 0.10 | 1.04 % | 242.556.095,61 | 9.57 | 10 | 9.54 |
| HUBVC | HUB GIRISIM | 1.64 | 0.02 | 1.23 % | 1.539.915,13 | 1.62 | 1.7 | 1.57 |
| HURGZ | HURRIYET GZT. | 4.79 | -0.21 | -4.20 % | 11.947.602,02 | 5.00 | 5.04 | 4.79 |
| ICBCT | ICBC TURKEY BANK | 15.24 | -0.04 | -0.26 % | 16.732.749,74 | 15.28 | 15.4 | 15.17 |
| ICUGS | ICU GIRISIM | 1.47 | -0.16 | -9.82 % | 146.233.683,28 | 1.63 | 1.7 | 1.47 |
| IDGYO | IDEALIST GMYO | 2.33 | 0.21 | 9.91 % | 6.938.906,62 | 2.12 | 2.33 | 2.12 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 31.26 | -3.46 | -9.97 % | 15.993.678,84 | 34.72 | 31.26 | 31.26 |
| IHEVA | IHLAS EV ALETLERI | 1.6 | -0.04 | -2.44 % | 695.575,54 | 1.64 | 1.63 | 1.57 |
| IHGZT | IHLAS GAZETECILIK | 0.93 | -0.02 | -2.11 % | 7.034.477,28 | 0.95 | 0.96 | 0.93 |
| IHLAS | IHLAS HOLDING | 0.88 | -0.02 | -2.22 % | 42.886.582,93 | 0.90 | 0.92 | 0.88 |
| IHLGM | IHLAS GAYRIMENKUL | 1.18 | -0.03 | -2.48 % | 7.085.812,39 | 1.21 | 1.23 | 1.17 |
| IHYAY | IHLAS YAYIN HOLDING | 1.01 | -0.02 | -1.94 % | 958.043,37 | 1.03 | 1.05 | 1 |
| IMASM | IMAS MAKINA | 1.57 | -0.04 | -2.48 % | 30.380.000,45 | 1.61 | 1.66 | 1.56 |
| INDES | INDEKS BILGISAYAR | 11.54 | -0.18 | -1.54 % | 33.020.356,86 | 11.72 | 11.95 | 11.51 |
| INFO | INFO YATIRIM | 1.35 | -0.14 | -9.40 % | 224.052.673,81 | 1.49 | 1.58 | 1.35 |
| INGRM | INGRAM BILISIM | 298 | -8.25 | -2.69 % | 4.315.377,50 | 306.25 | 308.5 | 298 |
| INTEM | INTEMA | 193 | -5.20 | -2.62 % | 4.064.747,10 | 198.20 | 199.9 | 188.2 |
| INTET | INTETRA TEKNOLOJI | 48.24 | -3.46 | -6.69 % | 197.025.214,11 | 51.70 | 51.7 | 48 |
| INVEO | INVEO YATIRIM HOLDING | 5.36 | -0.09 | -1.65 % | 14.091.574,03 | 5.45 | 5.5 | 5.3 |
| INVES | INVESTCO HOLDING | 732.5 | 1.50 | 0.21 % | 9.771.458,00 | 731.00 | 733 | 722 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 415002.5 | -14,997.50 | -3.49 % | 2.075.007,50 | 430000.00 | 415002.5 | 415000 |
| ISFIN | IS FIN.KIR. | 16.77 | 0.06 | 0.36 % | 21.366.821,58 | 16.71 | 16.89 | 16.54 |
| ISGSY | IS GIRISIM | 13.46 | 0.66 | 5.16 % | 148.954.582,84 | 12.80 | 14 | 12.8 |
| ISGYO | IS GMYO | 22.22 | -0.50 | -2.20 % | 15.114.848,50 | 22.72 | 23.2 | 22.14 |
| ISKPL | ISIK PLASTIK | 3.4 | -0.29 | -7.86 % | 142.664.628,26 | 3.69 | 3.71 | 3.36 |
| ISVEA | ISVEA SERAMIK VE BANYO | 23.22 | -2.58 | -10.00 % | 350.033.516,26 | 25.80 | 26.7 | 23.22 |
| IZENR | IZDEMIR ENERJI | 3.5 | -0.16 | -4.37 % | 286.440.757,98 | 3.66 | 3.78 | 3.3 |
| IZFAS | IZMIR FIRCA | 15.4 | 1.40 | 10.00 % | 4.320.685,60 | 14.00 | 15.4 | 15.4 |
| IZMDC | IZMIR DEMIR CELIK | 6.23 | -0.32 | -4.89 % | 51.706.151,60 | 6.55 | 6.64 | 6.2 |
| JANTS | JANTSA JANT SANAYI | 13.13 | -0.21 | -1.57 % | 16.292.869,92 | 13.34 | 13.47 | 13.04 |
| KAPLM | KAPLAMIN | 149.5 | 9.80 | 7.02 % | 117.281.179,10 | 139.70 | 153.6 | 137 |
| KARCL | KARDEMIR CELIK | 47.22 | -5.23 | -9.97 % | 2.048.534.227,73 | 52.45 | 57.65 | 47.22 |
| KAREL | KAREL ELEKTRONIK | 5.99 | -0.17 | -2.76 % | 20.886.952,53 | 6.16 | 6.21 | 5.98 |
| KARTN | KARTONSAN | 104.8 | -4.30 | -3.94 % | 416.611.955,40 | 109.10 | 116.1 | 104 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.02 | -0.06 | -1.95 % | 8.900.844,43 | 3.08 | 3.13 | 3.01 |
| KBORU | KUZEY BORU | 11.28 | -0.82 | -6.78 % | 74.349.575,55 | 12.10 | 12.28 | 11.28 |
| KFEIN | KAFEIN YAZILIM | 5.85 | -0.19 | -3.15 % | 11.758.384,30 | 6.04 | 6.1 | 5.83 |
| KLGYO | KILER GMYO | 4.15 | -0.10 | -2.35 % | 13.889.680,44 | 4.25 | 4.27 | 4.11 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 21.68 | -0.68 | -3.04 % | 15.768.688,34 | 22.36 | 22.54 | 21.68 |
| KLMSN | KLIMASAN KLIMA | 21.68 | -0.68 | -3.04 % | 8.399.146,68 | 22.36 | 22.44 | 21.46 |
| KLRHO | KILER HOLDING | 12.82 | -1.42 | -9.97 % | 588.529.059,10 | 14.24 | 15.41 | 12.82 |
| KLSER | KALESERAMIK | 18.81 | -0.39 | -2.03 % | 7.130.121,51 | 19.20 | 19.7 | 18.79 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 52.3 | -1.40 | -2.61 % | 40.842.514,90 | 53.70 | 53.95 | 52.25 |
| KMPUR | KIMTEKS POLIURETAN | 14.38 | -0.27 | -1.84 % | 9.258.671,99 | 14.65 | 14.78 | 14.29 |
| KNFRT | KONFRUT TARIM | 9.94 | -0.63 | -5.96 % | 37.527.555,91 | 10.57 | 10.69 | 9.87 |
| KOCMT | KOC METALURJI | 2.61 | 0.02 | 0.77 % | 196.472.012,33 | 2.59 | 2.66 | 2.42 |
| KONYA | KONYA CIMENTO | 3495 | -65.00 | -1.83 % | 25.119.312,50 | 3560.00 | 3557.5 | 3450 |
| KOPOL | KOZA POLYESTER | 3.12 | -0.25 | -7.42 % | 28.973.845,43 | 3.37 | 3.4 | 3.12 |
| KOTON | KOTON MAGAZACILIK | 9.93 | -0.08 | -0.80 % | 9.248.816,19 | 10.01 | 10.07 | 9.88 |
| KPEKS | KAPEKS KIMYA | 52.6 | -1.20 | -2.23 % | 338.091.792,55 | 53.80 | 56 | 51.35 |
| KRDMA | KARDEMIR (A) | 39.94 | 0.96 | 2.46 % | 230.813.378,98 | 38.98 | 40.14 | 39.14 |
| KRDMB | KARDEMIR (B) | 67.2 | -2.80 | -4.00 % | 245.660.226,50 | 70.00 | 71.95 | 66 |
| KRGYO | KORFEZ GMYO | 3.73 | 0.03 | 0.81 % | 80.986.151,41 | 3.70 | 3.8 | 3.56 |
| KRONT | KRON TEKNOLOJI | 18.9 | -0.37 | -1.92 % | 7.992.354,89 | 19.27 | 19.58 | 18.8 |
| KRSTL | KRISTAL KOLA | 7.66 | -0.10 | -1.29 % | 16.153.296,75 | 7.76 | 7.79 | 7.62 |
| KRTEK | KARSU TEKSTIL | 5.92 | -0.12 | -1.99 % | 5.733.010,25 | 6.04 | 6.11 | 5.87 |
| KRVGD | KERVAN GIDA | 2.18 | -0.03 | -1.36 % | 9.490.194,98 | 2.21 | 2.24 | 2.16 |
| KTLEV | KATILIMEVIM TAS. FIN. | 8.8 | 0.80 | 10.00 % | 281.248.301,75 | 8.00 | 8.8 | 8.6 |
| KUTPO | KUTAHYA PORSELEN | 64.8 | -1.90 | -2.85 % | 5.258.270,85 | 66.70 | 67.4 | 64.8 |
| KUYAS | KUYAS YATIRIM | 12.75 | -0.11 | -0.86 % | 2.198.628.106,98 | 12.86 | 14.14 | 11.58 |
| KZBGY | KIZILBUK GYO | 1.36 | -0.03 | -2.16 % | 14.623.761,46 | 1.39 | 1.4 | 1.35 |
| KZGYO | KUZUGRUP GMYO | 18.41 | 1.67 | 9.98 % | 45.461.814,25 | 16.74 | 18.41 | 16.36 |
| LIDER | LDR TURIZM | 8.58 | -0.27 | -3.05 % | 208.427.025,12 | 8.85 | 9.32 | 8.55 |
| LIDFA | LIDER FAKTORING | 1.71 | 0.08 | 4.91 % | 36.473.962,00 | 1.63 | 1.74 | 1.61 |
| LILAK | LILA KAGIT | 23.64 | -0.20 | -0.84 % | 38.310.131,60 | 23.84 | 24.2 | 23.34 |
| LINK | LINK BILGISAYAR | 3.55 | -0.14 | -3.79 % | 27.735.635,61 | 3.69 | 3.72 | 3.55 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.9 | -0.23 | -2.07 % | 11.163.679,09 | 11.13 | 11.27 | 10.82 |
| LOGO | LOGO YAZILIM | 141.1 | -1.40 | -0.98 % | 39.967.960,90 | 142.50 | 143.4 | 140.9 |
| LRSHO | LORAS HOLDING | 1.86 | 0.02 | 1.09 % | 46.137.396,99 | 1.84 | 2.01 | 1.84 |
| LUKSK | LUKS KADIFE | 62.6 | -2.40 | -3.69 % | 9.571.873,60 | 65.00 | 65.85 | 62.55 |
| LXGYO | LUXERA GMYO | 6.72 | -0.20 | -2.89 % | 27.361.033,15 | 6.92 | 7.09 | 6.65 |
| LYDHO | LYDIA HOLDING | 55.65 | 5.05 | 9.98 % | 195.158.153,59 | 50.60 | 55.65 | 49.78 |
| LYDYE | LYDIA YESIL ENERJI | 7582.5 | 687.50 | 9.97 % | 23.714.262,50 | 6895.00 | 7582.5 | 7397.5 |
| MAALT | MARMARIS ALTINYUNUS | 814.5 | -15.00 | -1.81 % | 25.036.922,00 | 829.50 | 862.5 | 813.5 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 23.6 | 0.00 | 0.00 % | 11.372.301,48 | 23.60 | 24.48 | 23.28 |
| MAGEN | MARGUN ENERJI | 8.4 | -0.21 | -2.44 % | 504.999.113,37 | 8.61 | 9.47 | 8.05 |
| MAKTK | MAKINA TAKIM | 6.49 | -0.33 | -4.84 % | 11.730.426,71 | 6.82 | 6.9 | 6.49 |
| MARBL | TUREKS TURUNC MADENCILIK | 8.57 | -0.31 | -3.49 % | 5.711.101,91 | 8.88 | 9.09 | 8.56 |
| MARMR | MARMARA HOLDING | 1.47 | -0.11 | -6.96 % | 164.996.589,76 | 1.58 | 1.63 | 1.44 |
| MARTI | MARTI OTEL | 1.6 | 0.12 | 8.11 % | 530.652.820,06 | 1.48 | 1.61 | 1.34 |
| MASFN | MASFEN ENERJI | 36.54 | -1.50 | -3.94 % | 105.314.148,86 | 38.04 | 37.88 | 36.5 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 98.65 | -2.95 | -2.90 % | 72.061.310,10 | 101.60 | 102.9 | 97.4 |
| MEGMT | MEGA METAL | 3.45 | -0.19 | -5.22 % | 97.512.827,19 | 3.64 | 3.67 | 3.45 |
| MEKAG | MEKA GLOBAL MAKINE | 1.97 | -0.02 | -1.01 % | 7.940.087,95 | 1.99 | 2.01 | 1.95 |
| MEPET | METRO PETROL VE TESISLERI | 20.48 | -0.54 | -2.57 % | 4.029.841,00 | 21.02 | 21.7 | 20.16 |
| MERIT | MERIT TURIZM | 13.24 | -0.40 | -2.93 % | 62.371.367,99 | 13.64 | 13.78 | 12.96 |
| MERKO | MERKO GIDA | 0.98 | -0.03 | -2.97 % | 17.004.921,58 | 1.01 | 1.02 | 0.97 |
| METEN | METGUN ENERJI | 20.84 | 0.28 | 1.36 % | 194.278.135,44 | 20.56 | 20.98 | 20.4 |
| METRO | METRO HOLDING | 7.73 | 0.06 | 0.78 % | 42.400.289,44 | 7.67 | 7.88 | 7.57 |
| MEYSU | MEYSU GIDA | 7.98 | -0.30 | -3.62 % | 70.186.781,39 | 8.28 | 8.4 | 7.97 |
| MHRGY | MHR GMYO | 1.98 | 0.18 | 10.00 % | 27.121.796,41 | 1.80 | 1.98 | 1.73 |
| MIATK | MIA TEKNOLOJI | 26.3 | -1.10 | -4.01 % | 645.322.184,04 | 27.40 | 27.98 | 25.96 |
| MNDRS | MENDERES TEKSTIL | 9.16 | -0.24 | -2.55 % | 8.123.624,08 | 9.40 | 9.5 | 9.11 |
| MOGAN | MOGAN ENERJI | 9.11 | -0.14 | -1.51 % | 48.740.730,13 | 9.25 | 9.33 | 9.07 |
| MOPAS | MOPAS MARKETCILIK | 17.31 | -1.08 | -5.87 % | 76.741.083,83 | 18.39 | 18.28 | 17.1 |
| MRGYO | MARTI GMYO | 1.41 | 0.03 | 2.17 % | 321.891.113,98 | 1.38 | 1.43 | 1.27 |
| MRSHL | MARSHALL | 1298 | -33.00 | -2.48 % | 18.993.283,00 | 1331.00 | 1355 | 1296 |
| MSGYO | MISTRAL GMYO | 4.86 | -0.09 | -1.82 % | 2.880.476,96 | 4.95 | 4.99 | 4.83 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 22.48 | 0.34 | 1.54 % | 20.786.326,68 | 22.14 | 22.86 | 21.92 |
| MZHLD | MAZHAR ZORLU HOLDING | 4.16 | -0.09 | -2.12 % | 564.766,10 | 4.25 | 4.23 | 4.14 |
| NATEN | NATUREL ENERJI | 3.93 | -0.11 | -2.72 % | 12.282.416,13 | 4.04 | 4.05 | 3.87 |
| NETAS | NETAS TELEKOM. | 82.05 | -0.95 | -1.14 % | 34.516.496,65 | 83.00 | 85.55 | 81.8 |
| NETCD | NETCAD YAZILIM | 86.6 | -3.40 | -3.78 % | 98.477.337,85 | 90.00 | 90.85 | 86.3 |
| NETGL | NET GLOBAL ENDUSTRIYEL YAT. | 12.3 | -0.72 | -5.53 % | 201.459.376,60 | 13.02 | 13.25 | 12.23 |
| NIBAS | NIGBAS NIGDE BETON | 2.69 | -0.11 | -3.93 % | 15.964.690,77 | 2.80 | 2.87 | 2.69 |
| NTGAZ | NATURELGAZ | 10.69 | -0.19 | -1.75 % | 25.723.433,55 | 10.88 | 10.86 | 10.59 |
| NTHOL | NET HOLDING | 36.18 | -0.42 | -1.15 % | 53.980.348,00 | 36.60 | 36.86 | 36.02 |
| NUGYO | NUROL GMYO | 7 | -0.25 | -3.45 % | 5.361.429,76 | 7.25 | 7.42 | 6.94 |
| NUHCM | NUH CIMENTO | 215.5 | -2.40 | -1.10 % | 9.379.998,50 | 217.90 | 219.8 | 207.9 |
| ODINE | ODINE TEKNOLOJI | 96.1 | 0.50 | 0.52 % | 2.921.235.552,35 | 95.60 | 105.1 | 86.05 |
| OFSYM | OFIS YEM GIDA | 54.1 | -0.80 | -1.46 % | 26.333.605,60 | 54.90 | 57.15 | 54.1 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 95.5 | -10.60 | -9.99 % | 207.044.750,65 | 106.10 | 108.1 | 95.5 |
| ONRYT | ONUR TEKNOLOJI | 9.26 | -0.33 | -3.44 % | 10.115.613,09 | 9.59 | 9.67 | 9.19 |
| ORGE | ORGE ENERJI ELEKTRIK | 22.8 | -0.36 | -1.55 % | 42.269.391,70 | 23.16 | 23.22 | 22.3 |
| ORZAX | ORZAKS ILAC | 71 | -2.50 | -3.40 % | 91.190.006,00 | 73.50 | 73.95 | 70.35 |
| OSMEN | OSMANLI MENKUL | 5.53 | 0.02 | 0.36 % | 10.048.898,36 | 5.51 | 5.6 | 5.36 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.21 | -0.03 | -2.42 % | 7.353.856,39 | 1.24 | 1.27 | 1.2 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 6.75 | -0.14 | -2.03 % | 1.261.424,64 | 6.89 | 6.86 | 6.75 |
| OZATD | OZATA DENIZCILIK | 676.5 | -75.00 | -9.98 % | 222.568,50 | 751.50 | 676.5 | 676.5 |
| OZGYO | OZDERICI GMYO | 1.78 | 0.05 | 2.89 % | 27.413.340,03 | 1.73 | 1.81 | 1.67 |
| OZKGY | OZAK GMYO | 11.96 | -0.10 | -0.83 % | 70.195.848,37 | 12.06 | 12.15 | 11.91 |
| OZRDN | OZERDEN AMBALAJ | 12.82 | -1.04 | -7.50 % | 5.504.541,04 | 13.86 | 13.8 | 12.79 |
| OZYSR | OZYASAR TEL | 11.84 | 0.10 | 0.85 % | 20.581.268,59 | 11.74 | 11.97 | 11.46 |
| PAGYO | PANORA GMYO | 115.6 | -1.10 | -0.94 % | 3.105.608,30 | 116.70 | 117.2 | 115.3 |
| PAMEL | PAMEL ELEKTRIK | 47.44 | -1.52 | -3.10 % | 12.647.902,50 | 48.96 | 50 | 47.18 |
| PAPIL | PAPILON SAVUNMA | 7.4 | -0.55 | -6.92 % | 39.685.113,48 | 7.95 | 8.05 | 7.3 |
| PARSN | PARSAN | 58.4 | -1.80 | -2.99 % | 10.406.683,00 | 60.20 | 61.4 | 58.35 |
| PASEU | PASIFIK EURASIA LOJISTIK | 43 | -4.44 | -9.36 % | 1.021.177.566,90 | 47.44 | 51 | 42.84 |
| PATEK | PASIFIK TEKNOLOJI | 13.6 | -0.33 | -2.37 % | 124.477.971,22 | 13.93 | 14.11 | 13.49 |
| PEKGY | PEKER GMYO | 1.62 | -0.17 | -9.50 % | 2.330.660.832,83 | 1.79 | 1.96 | 1.62 |
| PENGD | PENGUEN GIDA | 7.21 | -0.02 | -0.28 % | 12.615.190,00 | 7.23 | 7.38 | 7.1 |
| PENTA | PENTA TEKNOLOJI URUNLERI DAGITIM | 9.76 | -0.26 | -2.59 % | 14.127.151,98 | 10.02 | 10.1 | 9.72 |
| PETUN | PINAR ET VE UN | 9.99 | -0.21 | -2.06 % | 9.430.161,17 | 10.20 | 10.32 | 9.97 |
| PINSU | PINAR SU | 8.7 | -0.14 | -1.58 % | 6.578.767,04 | 8.84 | 8.95 | 8.69 |
| PKART | PLASTIKKART | 88.6 | -5.90 | -6.24 % | 27.267.004,05 | 94.50 | 99 | 88.6 |
| PKENT | PETROKENT TURIZM | 119.2 | 10.80 | 9.96 % | 19.888.492,90 | 108.40 | 119.2 | 114 |
| PNSUT | PINAR SUT | 10.19 | -0.33 | -3.14 % | 15.044.388,42 | 10.52 | 10.8 | 10.19 |
| POLHO | POLISAN HOLDING | 17.98 | -0.32 | -1.75 % | 12.713.324,27 | 18.30 | 18.36 | 17.86 |
| POLTK | POLITEKNIK METAL | 3500 | 317.50 | 9.98 % | 81.752.002,50 | 3182.50 | 3500 | 3132.5 |
| PRKAB | TURK PRYSMIAN KABLO | 24.12 | -0.92 | -3.67 % | 6.835.822,88 | 25.04 | 26.02 | 24.12 |
| PRKME | PARK ELEK.MADENCILIK | 14.94 | 0.22 | 1.49 % | 66.083.727,54 | 14.72 | 15.41 | 14.78 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 12.25 | 1.11 | 9.96 % | 127.277.469,50 | 11.14 | 12.25 | 11.21 |
| PSDTC | PERGAMON DIS TICARET | 84.7 | -1.30 | -1.51 % | 35.219.417,65 | 86.00 | 89.3 | 84.5 |
| PSGYO | PASIFIK GMYO | 1.74 | 0.01 | 0.58 % | 139.948.073,78 | 1.73 | 1.79 | 1.72 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.83 | -0.20 | -9.85 % | 554.233.460,89 | 2.03 | 2.05 | 1.83 |
| QUICK | QUICK SIGORTA | 46.92 | -2.56 | -5.17 % | 125.362.444,00 | 49.48 | 50.5 | 46.9 |
| RALYH | RAL YATIRIM HOLDING | 36.84 | -4.08 | -9.97 % | 41.036.039,16 | 40.92 | 36.84 | 36.84 |
| RAYSG | RAY SIGORTA | 127.2 | -0.10 | -0.08 % | 23.954.595,70 | 127.30 | 133.4 | 126 |
| REEDR | REEDER TEKNOLOJI | 3.29 | -0.12 | -3.52 % | 34.440.929,04 | 3.41 | 3.45 | 3.27 |
| RODRG | RODRIGO TEKSTIL | 15.56 | -0.44 | -2.75 % | 2.601.604,39 | 16.00 | 16.05 | 15.05 |
| RTALB | RTA LABORATUVARLARI | 2.37 | -0.23 | -8.85 % | 134.827.224,81 | 2.60 | 2.66 | 2.37 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 3.96 | -0.44 | -10.00 % | 113.455.864,98 | 4.40 | 4.57 | 3.96 |
| RYGYO | REYSAS GMYO | 48.64 | -1.04 | -2.09 % | 146.674.862,83 | 49.68 | 52.4 | 48.64 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 12 | -0.57 | -4.53 % | 30.460.232,49 | 12.57 | 12.69 | 11.98 |
| SAMAT | SARAY MATBAACILIK | 3.88 | -0.01 | -0.26 % | 3.252.354,63 | 3.89 | 4.05 | 3.85 |
| SANEL | SANEL MUHENDISLIK | 30.46 | -1.46 | -4.57 % | 12.333.859,76 | 31.92 | 33.66 | 30.12 |
| SANFM | SANIFOAM ENDUSTRI | 4.52 | -0.01 | -0.22 % | 44.155.464,00 | 4.53 | 4.87 | 4.45 |
| SANKO | SANKO PAZARLAMA | 20.06 | -1.14 | -5.38 % | 15.912.221,96 | 21.20 | 21.44 | 19.85 |
| SARAE | SA-RA ENERJI | 38.66 | -1.60 | -3.97 % | 347.051.310,14 | 40.26 | 41.82 | 38.6 |
| SARKY | SARKUYSAN | 18.88 | -1.05 | -5.27 % | 86.446.619,00 | 19.93 | 20.26 | 18.88 |
| SAYAS | SAY YENILENEBILIR ENERJI | 40.02 | -0.06 | -0.15 % | 32.890.998,94 | 40.08 | 40.7 | 39.86 |
| SDTTR | SDT UZAY VE SAVUNMA | 15.17 | -0.64 | -4.05 % | 48.969.273,66 | 15.81 | 15.91 | 15.17 |
| SEGMN | SEGMEN KARDESLER GIDA | 19.28 | -2.04 | -9.57 % | 154.757.803,10 | 21.32 | 22.18 | 19.2 |
| SEKFK | SEKER FIN. KIR. | 4.19 | -0.06 | -1.41 % | 2.706.766,62 | 4.25 | 4.3 | 4.16 |
| SEKUR | SEKURO PLASTIK | 5.01 | 0.37 | 7.97 % | 26.986.340,31 | 4.64 | 5.1 | 4.41 |
| SELEC | SELCUK ECZA DEPOSU | 79.35 | -2.25 | -2.76 % | 1.049.625.096,85 | 81.60 | 89 | 75.75 |
| SERNT | SERANIT GRANIT SERAMIK | 5.97 | 0.20 | 3.47 % | 39.967.244,90 | 5.77 | 6.12 | 5.68 |
| SEYKM | SEYITLER KIMYA | 2.88 | -0.07 | -2.37 % | 2.079.257,07 | 2.95 | 2.95 | 2.84 |
| SILVR | SILVERLINE ENDUSTRI | 1.5 | -0.15 | -9.09 % | 3.303.272,46 | 1.65 | 1.66 | 1.5 |
| SKBNK | SEKERBANK | 5.22 | 0.08 | 1.56 % | 230.807.593,50 | 5.14 | 5.3 | 5.15 |
| SKTAS | SOKTAS | 2.55 | -0.03 | -1.16 % | 14.694.231,87 | 2.58 | 2.61 | 2.46 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 86.45 | 7.65 | 9.71 % | 28.294.444,05 | 78.80 | 86.65 | 78.1 |
| SKYMD | SEKER YATIRIM | 12.89 | 0.01 | 0.08 % | 54.976.918,36 | 12.88 | 13.29 | 12.84 |
| SMART | SMARTIKS YAZILIM | 15.22 | -0.60 | -3.79 % | 5.768.952,57 | 15.82 | 15.96 | 15.22 |
| SMRTG | SMART GUNES ENERJISI TEK. | 4.81 | -0.22 | -4.37 % | 117.352.092,97 | 5.03 | 5.28 | 4.79 |
| SMRVA | SUMER VARLIK YONETIM | 6.6 | -0.33 | -4.76 % | 154.128.702,54 | 6.93 | 7.62 | 6.55 |
| SOHOE | SOHO GIYIM VE ENERJI | 7.38 | -0.16 | -2.12 % | 16.381.700,44 | 7.54 | 7.61 | 7.33 |
| SOKE | SOKE DEGIRMENCILIK | 7.8 | -0.12 | -1.52 % | 39.912.301,53 | 7.92 | 8.12 | 7.68 |
| SONME | SONMEZ FILAMENT | 121.6 | -4.10 | -3.26 % | 1.583.229,90 | 125.70 | 126.7 | 121 |
| SRVGY | SERVET GMYO | 2.23 | 0.03 | 1.36 % | 11.469.849,84 | 2.20 | 2.29 | 2.17 |
| SSAAT | SAAT VE SAAT SANAYI | 26.74 | -0.40 | -1.47 % | 21.490.038,66 | 27.14 | 27.48 | 26.46 |
| SURGY | SUR TATIL EVLERI GMYO | 18.97 | -0.72 | -3.66 % | 21.034.506,29 | 19.69 | 19.85 | 18.94 |
| SVGYO | SAVUR GMYO | 2.92 | -0.28 | -8.75 % | 186.493.338,37 | 3.20 | 3.31 | 2.88 |
| TARKM | TARKIM BITKI KORUMA | 360.5 | -8.50 | -2.30 % | 22.173.191,00 | 369.00 | 375 | 360 |
| TATEN | TATLIPINAR ENERJI URETIM | 4.83 | -0.25 | -4.92 % | 91.026.687,07 | 5.08 | 5.23 | 4.79 |
| TATGD | TAT GIDA | 15.75 | -0.29 | -1.81 % | 18.181.198,38 | 16.04 | 16.18 | 15.75 |
| TBORG | T.TUBORG | 122.6 | -0.90 | -0.73 % | 5.435.051,30 | 123.50 | 124.3 | 122.5 |
| TDGYO | TREND GMYO | 8.6 | 0.26 | 3.12 % | 14.142.425,37 | 8.34 | 8.8 | 7.9 |
| TEHOL | TERA YATIRIM TEK. HOL. | 6.5 | -0.72 | -9.97 % | 3.783.617,50 | 7.22 | 6.5 | 6.5 |
| TEKTU | TEK-ART TURIZM | 4.1 | -0.17 | -3.98 % | 29.118.855,98 | 4.27 | 4.42 | 4.1 |
| TGSAS | TGS DIS TICARET | 110.7 | -12.30 | -10.00 % | 58.096.779,20 | 123.00 | 122.7 | 110.7 |
| TKNKA | TEKNIKA PLASTIK | 46.36 | -5.14 | -9.98 % | 329.261.712,79 | 51.50 | 51.75 | 46.36 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 13.85 | -0.26 | -1.84 % | 10.595.322,63 | 14.11 | 14.25 | 13.79 |
| TLMAN | TRABZON LIMAN | 63.1 | 0.30 | 0.48 % | 3.969.278,00 | 62.80 | 63.65 | 62.5 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 106.5 | 9.65 | 9.96 % | 117.892.679,75 | 96.85 | 106.5 | 97.3 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 53.4 | -2.45 | -4.39 % | 21.860.996,90 | 55.85 | 56.45 | 53.35 |
| TNZTP | TAPDI TINAZTEPE | 25.66 | 1.26 | 5.16 % | 46.315.227,60 | 24.40 | 25.66 | 24.32 |
| TRCAS | TURCAS HOLDING | 45.16 | -1.24 | -2.67 % | 27.159.802,58 | 46.40 | 46.4 | 44.7 |
| TRHOL | TERA FINANSAL YAT. HOL. | 611 | -67.50 | -9.95 % | 87.373,00 | 678.50 | 611 | 611 |
| TSGYO | TSKB GMYO | 4.9 | -0.09 | -1.80 % | 1.111.228,69 | 4.99 | 5 | 4.9 |
| TSPOR | TRABZONSPOR SPORTIF | 0.82 | -0.02 | -2.38 % | 61.623.084,22 | 0.84 | 0.85 | 0.82 |
| TUCLK | TUGCELIK | 3.01 | -0.09 | -2.90 % | 44.865.915,51 | 3.10 | 3.09 | 3 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.79 | -0.09 | -1.53 % | 42.783.361,60 | 5.88 | 5.96 | 5.77 |
| TURGG | TURKER PROJE GAYRIMENKUL | 24.92 | -1.60 | -6.03 % | 4.999.446,06 | 26.52 | 26.84 | 24.92 |
| UCAYM | UCAY MUHENDISLIK | 14.76 | -0.60 | -3.91 % | 17.735.442,54 | 15.36 | 15.54 | 14.76 |
| UFUK | UFUK YATIRIM | 363 | 33.00 | 10.00 % | 23.772.245,50 | 330.00 | 363 | 330 |
| ULAS | ULASLAR TURIZM YAT. | 15.9 | -0.15 | -0.93 % | 2.225.090,09 | 16.05 | 16.32 | 15.71 |
| ULUSE | ULUSOY ELEKTRIK | 145.3 | -5.30 | -3.52 % | 25.338.680,70 | 150.60 | 151.8 | 145.3 |
| ULUUN | ULUSOY UN SANAYI | 6.79 | -0.11 | -1.59 % | 41.800.459,82 | 6.90 | 6.95 | 6.76 |
| VAKFA | VAKIF FAKTORING | 9.09 | -0.15 | -1.62 % | 47.649.542,41 | 9.24 | 9.29 | 9.05 |
| VAKFN | VAKIF FIN. KIR. | 0.92 | -0.01 | -1.08 % | 42.662.072,54 | 0.93 | 0.95 | 0.91 |
| VAKKO | VAKKO TEKSTIL | 56.1 | -2.00 | -3.44 % | 4.795.090,00 | 58.10 | 59.1 | 56.1 |
| VANGD | VANET GIDA | 73.25 | 6.65 | 9.98 % | 24.353.180,45 | 66.60 | 73.25 | 70 |
| VERTU | VERUSATURK GIRISIM | 26.22 | -0.68 | -2.53 % | 4.249.941,86 | 26.90 | 27.5 | 26.16 |
| VERUS | VERUSA HOLDING | 521 | 1.00 | 0.19 % | 13.991.841,00 | 520.00 | 529 | 509 |
| VESBE | VESTEL BEYAZ ESYA | 3.88 | -0.08 | -2.02 % | 16.580.611,65 | 3.96 | 3.99 | 3.87 |
| VEYAS | TURKER VANGOLU ENERJI | 73.8 | -5.50 | -6.94 % | 81.201.429,10 | 79.30 | 81.7 | 73.8 |
| VKGYO | VAKIF GMYO | 1.66 | 0.01 | 0.61 % | 27.740.372,73 | 1.65 | 1.68 | 1.63 |
| VKING | VIKING KAGIT | 15.1 | -0.06 | -0.40 % | 19.054.021,54 | 15.16 | 15.91 | 15.06 |
| VRGYO | VERA KONSEPT GMYO | 1.27 | -0.06 | -4.51 % | 10.302.774,68 | 1.33 | 1.35 | 1.26 |
| VSNMD | VISNE MADENCILIK | 27.22 | -0.84 | -2.99 % | 22.928.904,82 | 28.06 | 28.74 | 27.16 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 8.85 | 0.08 | 0.91 % | 14.911.740,16 | 8.77 | 8.87 | 8.66 |
| YATAS | YATAS | 26.6 | -0.68 | -2.49 % | 12.343.800,22 | 27.28 | 27.66 | 26.6 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 13.16 | -0.29 | -2.16 % | 5.698.530,89 | 13.45 | 13.75 | 13 |
| YEOTK | YEO TEKNOLOJI ENERJI | 27.1 | -0.86 | -3.08 % | 196.350.379,70 | 27.96 | 28.24 | 27 |
| YESIL | YESIL YATIRIM HOLDING | 0.88 | -0.05 | -5.38 % | 27.641.818,73 | 0.93 | 0.97 | 0.87 |
| YGGYO | YENI GIMAT GMYO | 212 | -1.80 | -0.84 % | 17.112.545,70 | 213.80 | 215 | 210.5 |
| YIGIT | YIGIT AKU | 16.14 | -0.48 | -2.89 % | 20.534.838,23 | 16.62 | 16.73 | 16.14 |
| YKSLN | YUKSELEN CELIK | 2.26 | -0.17 | -7.00 % | 47.093.381,45 | 2.43 | 2.45 | 2.26 |
| YUNSA | YUNSA | 6.17 | -0.12 | -1.91 % | 14.226.122,77 | 6.29 | 6.34 | 6.16 |
| YYLGD | YAYLA GIDA | 7.46 | -0.23 | -2.99 % | 19.464.942,29 | 7.69 | 7.77 | 7.46 |
| ZERGY | ZERAY GMYO | 7.58 | -0.47 | -5.84 % | 38.156.035,06 | 8.05 | 8 | 7.55 |
| ZGYO | Z GMYO | 14.7 | -0.49 | -3.23 % | 97.334.946,38 | 15.19 | 15.66 | 14.34 |
| ZRGYO | ZIRAAT GMYO | 19 | 0.00 | 0.00 % | 6.090.055,87 | 19.00 | 19.24 | 19 |
Borsa İstanbul Endeksleri
...
...
...
...
...