XBANA BIST ANA
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
XBANA BIST ANA HİSSELERİ
INDEXIST:XBANA
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| A1YEN | A1 YENILENEBILIR ENERJI | 2.98 | -0.01 | -0.33 % | 19.033.141,55 | 2.99 | --- | --- |
| ACSEL | ACIPAYAM SELULOZ | 137.9 | 3.90 | 2.91 % | 24.712.992,00 | 134.00 | --- | --- |
| ADEL | ADEL KALEMCILIK | 31.98 | 0.18 | 0.57 % | 62.764.654,52 | 31.80 | --- | --- |
| ADESE | ADESE GAYRIMENKUL | 0.98 | -0.01 | -1.01 % | 96.246.006,91 | 0.99 | --- | --- |
| AFYON | AFYON CIMENTO | 13.14 | -0.12 | -0.90 % | 5.809.734,73 | 13.26 | --- | --- |
| AHSGY | AHES GMYO | 18.98 | -0.67 | -3.41 % | 102.634.008,94 | 19.65 | --- | --- |
| AKENR | AKENERJI | 11.87 | -0.07 | -0.59 % | 70.374.546,14 | 11.94 | --- | --- |
| AKHAN | AKHAN UN | 33.66 | 0.20 | 0.60 % | 39.513.670,98 | 33.46 | --- | --- |
| AKMGY | AKMERKEZ GMYO | 242.3 | -0.70 | -0.29 % | 7.460.254,40 | 243.00 | --- | --- |
| AKSUE | AKSU ENERJI | 38 | 1.00 | 2.70 % | 93.705.291,48 | 37.00 | --- | --- |
| ALCAR | ALARKO CARRIER | 783.5 | 44.49 | 6.02 % | 120.729.091,00 | 739.01 | --- | --- |
| ALCTL | ALCATEL LUCENT TELETAS | 173.2 | 4.70 | 2.79 % | 49.564.778,90 | 168.50 | --- | --- |
| ALKA | ALKIM KAGIT | 9.42 | -0.01 | -0.11 % | 10.421.568,03 | 9.43 | --- | --- |
| ALKIM | ALKIM KIMYA | 18.09 | 0.25 | 1.40 % | 21.354.433,36 | 17.84 | --- | --- |
| ALKLC | ALTINKILIC GIDA VE SUT | 344.75 | 1.99 | 0.58 % | 100.007.980,00 | 342.76 | --- | --- |
| ALVES | ALVES KABLO | 2.69 | 0.00 | 0.00 % | 57.890.738,21 | 2.69 | --- | --- |
| ANELE | ANEL ELEKTRIK | 111.5 | 0.00 | 0.00 % | 32.559.261,90 | 111.50 | --- | --- |
| ARENA | ARENA BILGISAYAR | 27.28 | 0.08 | 0.29 % | 12.767.274,12 | 27.20 | --- | --- |
| ARSAN | ARSAN HOLDING | 3.21 | 0.01 | 0.31 % | 14.509.855,51 | 3.20 | --- | --- |
| ARTMS | ARTEMIS HALI | 43.22 | 0.22 | 0.51 % | 51.093.866,54 | 43.00 | --- | --- |
| ARZUM | ARZUM EV ALETLERI | 1.97 | -0.01 | -0.51 % | 8.129.810,31 | 1.98 | --- | --- |
| ASUZU | ANADOLU ISUZU | 57.7 | -0.20 | -0.35 % | 9.477.361,50 | 57.90 | --- | --- |
| AVGYO | AVRASYA GMYO | 14.66 | -0.04 | -0.27 % | 3.388.870,96 | 14.70 | --- | --- |
| AVHOL | AVRUPA YATIRIM HOLDING | 38.76 | 1.36 | 3.64 % | 44.542.416,44 | 37.40 | --- | --- |
| AVOD | A.V.O.D GIDA VE TARIM | 4.05 | 0.01 | 0.25 % | 6.947.926,57 | 4.04 | --- | --- |
| AYCES | ALTINYUNUS CESME | 618 | 36.02 | 6.19 % | 246.613.669,00 | 581.98 | --- | --- |
| AYEN | AYEN ENERJI | 35.12 | -1.12 | -3.09 % | 44.785.725,70 | 36.24 | --- | --- |
| BAGFS | BAGFAS | 25.6 | -0.28 | -1.08 % | 8.635.828,04 | 25.88 | --- | --- |
| BAHKM | BAHADIR KIMYA | 115.9 | 2.29 | 2.02 % | 34.389.339,50 | 113.61 | --- | --- |
| BAKAB | BAK AMBALAJ | 49.94 | 0.96 | 1.96 % | 28.212.927,71 | 48.98 | --- | --- |
| BANVT | BANVIT | 173.6 | -4.51 | -2.53 % | 39.704.604,30 | 178.11 | --- | --- |
| BAYRK | BAYRAK TABAN SANAYI | 4.67 | -0.09 | -1.89 % | 15.912.901,17 | 4.76 | --- | --- |
| BEGYO | BATI EGE GMYO | 4.22 | 0.04 | 0.96 % | 22.725.666,94 | 4.18 | --- | --- |
| BESTE | BEST BRANDS ENERJI | 33.92 | 1.38 | 4.24 % | 563.247.334,66 | 32.54 | --- | --- |
| BEYAZ | BEYAZ FILO | 25.84 | 0.14 | 0.54 % | 5.401.672,64 | 25.70 | --- | --- |
| BIGCH | BUYUK SEFLER BIGCHEFS | 7.03 | -0.14 | -1.95 % | 33.838.657,33 | 7.17 | --- | --- |
| BIGTK | BIG MEDYA TEKNOLOJI | 271.5 | 24.59 | 9.96 % | 202.692.066,80 | 246.91 | --- | --- |
| BIZIM | BIZIM MAGAZALARI | 25.8 | -0.14 | -0.54 % | 2.660.180,58 | 25.94 | --- | --- |
| BLCYT | BILICI YATIRIM | 22.22 | 0.00 | 0.00 % | 20.225.211,34 | 22.22 | --- | --- |
| BLUME | BLUME METAL KIMYA | 32.3 | -0.22 | -0.68 % | 41.993.387,52 | 32.52 | --- | --- |
| BNTAS | BANTAS AMBALAJ | 6.39 | 0.01 | 0.16 % | 7.029.071,46 | 6.38 | --- | --- |
| BORSK | BOR SEKER | 6.07 | 0.00 | 0.00 % | 25.130.879,40 | 6.07 | --- | --- |
| BOSSA | BOSSA | 6.5 | 0.03 | 0.46 % | 7.509.363,51 | 6.47 | --- | --- |
| BULGS | BULLS GSYO | 40.48 | -0.14 | -0.34 % | 40.033.472,40 | 40.62 | --- | --- |
| BURCE | BURCELIK | 42.88 | 2.88 | 7.20 % | 200.869.070,30 | 40.00 | --- | --- |
| BVSAN | BULBULOGLU VINC | 118.6 | 0.00 | 0.00 % | 17.538.414,80 | 118.60 | --- | --- |
| BYDNR | BAYDONER RESTORANLARI | 36.46 | 0.42 | 1.17 % | 4.803.899,84 | 36.04 | --- | --- |
| CATES | CATES ELEKTRIK | 40.06 | -0.46 | -1.14 % | 17.845.418,16 | 40.52 | --- | --- |
| CELHA | CELIK HALAT | 19.14 | -0.94 | -4.68 % | 109.953.054,06 | 20.08 | --- | --- |
| CEMAS | CEMAS DOKUM | 4.55 | -0.04 | -0.87 % | 27.239.331,73 | 4.59 | --- | --- |
| CEMTS | CEMTAS | 9.87 | 0.01 | 0.10 % | 5.207.019,76 | 9.86 | --- | --- |
| CEOEM | CEO EVENT MEDYA | 26.3 | -0.70 | -2.59 % | 69.012.913,68 | 27.00 | --- | --- |
| CGCAM | CAGDAS CAM | 45.06 | 0.06 | 0.13 % | 91.781.424,98 | 45.00 | --- | --- |
| CMBTN | CIMBETON | 1626 | 6.96 | 0.43 % | 66.048.182,00 | 1619.04 | --- | --- |
| CRFSA | CARREFOURSA | 150 | -0.41 | -0.27 % | 45.680.293,80 | 150.41 | --- | --- |
| CUSAN | CUHADAROGLU METAL | 23.5 | 0.26 | 1.12 % | 6.452.874,00 | 23.24 | --- | --- |
| DAGI | DAGI GIYIM | 8.58 | 0.13 | 1.54 % | 61.464.229,01 | 8.45 | --- | --- |
| DARDL | DARDANEL | 1.98 | 0.02 | 1.02 % | 9.000.290,78 | 1.96 | --- | --- |
| DCTTR | DCT TRADING DIS TICARET | 13.08 | 0.14 | 1.08 % | 90.768.714,18 | 12.94 | --- | --- |
| DENGE | DENGE HOLDING | 2.43 | 0.00 | 0.00 % | 16.004.775,08 | 2.43 | --- | --- |
| DERHL | DERLUKS YATIRIM HOLDING | 13.11 | -0.03 | -0.23 % | 23.044.822,80 | 13.14 | --- | --- |
| DERIM | DERIMOD | 36.8 | 0.28 | 0.77 % | 5.030.150,78 | 36.52 | --- | --- |
| DESA | DESA DERI | 10.56 | 0.06 | 0.57 % | 5.465.826,49 | 10.50 | --- | --- |
| DESPC | DESPEC BILGISAYAR | 43.36 | -0.04 | -0.09 % | 3.263.465,46 | 43.40 | --- | --- |
| DGATE | DATAGATE BILGISAYAR | 122.7 | 0.70 | 0.57 % | 19.621.495,90 | 122.00 | --- | --- |
| DITAS | DITAS BDY | 28.22 | -3.12 | -9.96 % | 125.828.273,14 | 31.34 | --- | --- |
| DMRGD | DMR UNLU MAMULLER | 11.51 | 0.27 | 2.40 % | 453.422.970,79 | 11.24 | --- | --- |
| DMSAS | DEMISAS DOKUM | 10.08 | 0.03 | 0.30 % | 17.389.342,84 | 10.05 | --- | --- |
| DNISI | DINAMIK ISI MAKINA YALITIM | 22.34 | 0.76 | 3.52 % | 25.452.266,44 | 21.58 | --- | --- |
| DOCO | DO-CO | 11575 | -57.00 | -0.49 % | 21.069.310,00 | 11632.00 | --- | --- |
| DOFER | DOFER YAPI MALZEMELERI | 31.58 | -0.14 | -0.44 % | 12.927.961,28 | 31.72 | --- | --- |
| DOKTA | DOKTAS DOKUMCULUK | 24.5 | -0.30 | -1.21 % | 4.414.532,80 | 24.80 | --- | --- |
| DUNYH | DUNYA HOLDING | 112.4 | 1.10 | 0.99 % | 35.264.830,20 | 111.30 | --- | --- |
| DURDO | DURAN DOGAN BASIM | 5.31 | 0.10 | 1.92 % | 11.857.998,86 | 5.21 | --- | --- |
| DURKN | DURUKAN SEKERLEME | 20.7 | -0.08 | -0.38 % | 18.830.625,42 | 20.78 | --- | --- |
| DYOBY | DYO BOYA | 14.19 | -0.02 | -0.14 % | 12.093.715,76 | 14.21 | --- | --- |
| DZGYO | DENIZ GMYO | 8.41 | 0.05 | 0.60 % | 9.370.061,24 | 8.36 | --- | --- |
| EDIP | EDIP GAYRIMENKUL | 37.06 | 0.42 | 1.15 % | 10.027.650,98 | 36.64 | --- | --- |
| EGEGY | EGEYAPI AVRUPA GMYO | 28.94 | -0.02 | -0.07 % | 55.828.814,44 | 28.96 | --- | --- |
| EGSER | EGE SERAMIK | 3.3 | 0.00 | 0.00 % | 3.041.678,69 | 3.30 | --- | --- |
| EKOS | EKOS TEKNOLOJI | 7.17 | 0.02 | 0.28 % | 40.291.545,17 | 7.15 | --- | --- |
| EKSUN | EKSUN GIDA | 6.72 | -0.06 | -0.88 % | 10.805.272,05 | 6.78 | --- | --- |
| EMKEL | EMEK ELEKTRIK | 19.07 | 0.19 | 1.01 % | 56.395.324,18 | 18.88 | --- | --- |
| ENDAE | ENDA ENERJI HOLDING | 17.68 | -0.02 | -0.11 % | 42.596.592,14 | 17.70 | --- | --- |
| EPLAS | EGEPLAST | 5.62 | 0.04 | 0.72 % | 10.454.519,03 | 5.58 | --- | --- |
| ERBOS | ERBOSAN | 170.1 | -0.70 | -0.41 % | 2.834.567,50 | 170.80 | --- | --- |
| ESCOM | ESCORT TEKNOLOJI | 5.83 | 0.18 | 3.19 % | 182.532.927,46 | 5.65 | --- | --- |
| ETILR | ETILER GIDA | 5.26 | 0.01 | 0.19 % | 17.200.701,24 | 5.25 | --- | --- |
| EYGYO | EYG GMYO | 2.39 | 0.02 | 0.84 % | 6.495.079,81 | 2.37 | --- | --- |
| FADE | FADE GIDA | 14.96 | -0.04 | -0.27 % | 17.400.580,84 | 15.00 | --- | --- |
| FMIZP | F-M IZMIT PISTON | 293 | 1.25 | 0.43 % | 10.914.570,00 | 291.75 | --- | --- |
| FONET | FONET BILGI TEKNOLOJILERI | 5.42 | -0.03 | -0.55 % | 82.685.615,55 | 5.45 | --- | --- |
| FORMT | FORMET METAL VE CAM | 2.19 | -0.03 | -1.35 % | 41.897.005,58 | 2.22 | --- | --- |
| FORTE | FORTE BILGI ILETISIM | 93.35 | -2.10 | -2.20 % | 116.363.556,40 | 95.45 | --- | --- |
| FRIGO | FRIGO PAK GIDA | 1.82 | -0.01 | -0.55 % | 38.784.803,17 | 1.83 | --- | --- |
| GARFA | GARANTI FAKTORING | 29.12 | 0.02 | 0.07 % | 4.659.182,28 | 29.10 | --- | --- |
| GEDZA | GEDIZ AMBALAJ | 30.78 | 0.28 | 0.92 % | 18.170.364,70 | 30.50 | --- | --- |
| GENKM | GENTAS KIMYA | 13.77 | -0.04 | -0.29 % | 282.682.960,80 | 13.81 | --- | --- |
| GEREL | GERSAN ELEKTRIK | 42.88 | -0.52 | -1.20 % | 270.709.233,50 | 43.40 | --- | --- |
| GLRYH | GULER YAT. HOLDING | 3.27 | -0.08 | -2.39 % | 35.615.539,86 | 3.35 | --- | --- |
| GOODY | GOOD-YEAR | 17.02 | -0.27 | -1.56 % | 63.804.963,01 | 17.29 | --- | --- |
| GSDDE | GSD DENIZCILIK | 12.56 | 0.29 | 2.36 % | 88.052.266,88 | 12.27 | --- | --- |
| GSDHO | GSD HOLDING | 6.07 | 0.20 | 3.41 % | 96.857.449,49 | 5.87 | --- | --- |
| GUNDG | GUNDOGDU GIDA | 1616 | 12.03 | 0.75 % | 347.430.098,00 | 1603.97 | --- | --- |
| HATEK | HATAY TEKSTIL | 15.97 | -0.03 | -0.19 % | 8.766.302,14 | 16.00 | --- | --- |
| HDFGS | HEDEF GIRISIM | 2.45 | -0.01 | -0.41 % | 70.372.380,50 | 2.46 | --- | --- |
| HKTM | HIDROPAR HAREKET KONTROL | 10.6 | -0.05 | -0.47 % | 32.505.290,15 | 10.65 | --- | --- |
| HOROZ | HOROZ LOJISTIK | 66.2 | -1.45 | -2.14 % | 55.619.738,20 | 67.65 | --- | --- |
| HURGZ | HURRIYET GZT. | 6.46 | 0.09 | 1.41 % | 36.574.250,34 | 6.37 | --- | --- |
| ICBCT | ICBC TURKEY BANK | 21 | 0.52 | 2.54 % | 55.217.390,04 | 20.48 | --- | --- |
| ICUGS | ICU GIRISIM | 5.34 | -0.06 | -1.11 % | 58.786.522,93 | 5.40 | --- | --- |
| IHGZT | IHLAS GAZETECILIK | 1.33 | -0.01 | -0.75 % | 8.646.288,78 | 1.34 | --- | --- |
| IHLGM | IHLAS GAYRIMENKUL | 1.85 | 0.00 | 0.00 % | 30.432.141,68 | 1.85 | --- | --- |
| IHYAY | IHLAS YAYIN HOLDING | 1.62 | -0.01 | -0.61 % | 1.553.427,10 | 1.63 | --- | --- |
| IMASM | IMAS MAKINA | 3.02 | 0.01 | 0.33 % | 20.987.852,54 | 3.01 | --- | --- |
| INFO | INFO YATIRIM | 6.48 | -0.72 | -10.00 % | 112.874.235,91 | 7.20 | --- | --- |
| INGRM | INGRAM BILISIM | 411.25 | 1.23 | 0.30 % | 12.994.689,75 | 410.02 | --- | --- |
| INTEM | INTEMA | 254.5 | -1.51 | -0.59 % | 3.942.667,25 | 256.01 | --- | --- |
| ISGSY | IS GIRISIM | 123.3 | 2.50 | 2.07 % | 141.607.132,20 | 120.80 | --- | --- |
| IZFAS | IZMIR FIRCA | 66.3 | 0.50 | 0.76 % | 104.061.919,75 | 65.80 | --- | --- |
| IZMDC | IZMIR DEMIR CELIK | 8.83 | -0.12 | -1.34 % | 50.310.483,02 | 8.95 | --- | --- |
| JANTS | JANTSA JANT SANAYI | 15.98 | 0.08 | 0.50 % | 10.856.161,10 | 15.90 | --- | --- |
| KAPLM | KAPLAMIN | 548 | 2.51 | 0.46 % | 45.359.020,00 | 545.49 | --- | --- |
| KARTN | KARTONSAN | 155.4 | 4.70 | 3.12 % | 215.300.636,20 | 150.70 | --- | --- |
| KBORU | KUZEY BORU | 26.78 | -0.06 | -0.22 % | 101.474.740,88 | 26.84 | --- | --- |
| KFEIN | KAFEIN YAZILIM | 9.25 | -0.15 | -1.60 % | 25.162.540,92 | 9.40 | --- | --- |
| KLMSN | KLIMASAN KLIMA | 34.4 | 0.16 | 0.47 % | 171.121.547,00 | 34.24 | --- | --- |
| KNFRT | KONFRUT TARIM | 12.89 | -0.01 | -0.08 % | 34.090.003,38 | 12.90 | --- | --- |
| KRGYO | KORFEZ GMYO | 2.62 | 0.01 | 0.38 % | 15.950.389,07 | 2.61 | --- | --- |
| KRONT | KRON TEKNOLOJI | 24.02 | -0.10 | -0.41 % | 70.978.484,92 | 24.12 | --- | --- |
| KRSTL | KRISTAL KOLA | 11.08 | -0.24 | -2.12 % | 26.163.445,00 | 11.32 | --- | --- |
| KRVGD | KERVAN GIDA | 2.88 | -0.02 | -0.69 % | 6.442.869,97 | 2.90 | --- | --- |
| KUTPO | KUTAHYA PORSELEN | 87.75 | 0.55 | 0.63 % | 7.387.546,65 | 87.20 | --- | --- |
| KZGYO | KUZUGRUP GMYO | 22.66 | 0.28 | 1.25 % | 45.871.916,70 | 22.38 | --- | --- |
| LIDFA | LIDER FAKTORING | 3.02 | 0.02 | 0.67 % | 20.605.189,85 | 3.00 | --- | --- |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.51 | 0.29 | 1.91 % | 16.962.513,10 | 15.22 | --- | --- |
| LUKSK | LUKS KADIFE | 105.8 | 1.30 | 1.24 % | 8.660.843,20 | 104.50 | --- | --- |
| LXGYO | LUXERA GMYO | 15.24 | -0.05 | -0.33 % | 82.828.319,08 | 15.29 | --- | --- |
| LYDYE | LYDIA YESIL ENERJI | 13820 | 419.44 | 3.13 % | 32.421.695,00 | 13400.56 | --- | --- |
| MAALT | MARMARIS ALTINYUNUS | 1275 | 72.06 | 5.99 % | 259.253.201,00 | 1202.94 | --- | --- |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 33.78 | -0.22 | -0.65 % | 6.180.598,18 | 34.00 | --- | --- |
| MAKTK | MAKINA TAKIM | 12.31 | 0.00 | 0.00 % | 13.384.342,72 | 12.31 | --- | --- |
| MARBL | TUREKS TURUNC MADENCILIK | 13.05 | 0.08 | 0.62 % | 12.750.976,07 | 12.97 | --- | --- |
| MARKA | MARKA YATIRIM HOLDING | 90.55 | 1.65 | 1.86 % | 75.149.527,40 | 88.90 | --- | --- |
| MARMR | MARMARA HOLDING | 2.42 | -0.07 | -2.81 % | 203.263.228,41 | 2.49 | --- | --- |
| MARTI | MARTI OTEL | 1.72 | 0.01 | 0.58 % | 42.090.494,82 | 1.71 | --- | --- |
| MCARD | METROPAL KURUMSAL HIZMETLER | 168.4 | -0.61 | -0.36 % | 217.593.439,50 | 169.01 | --- | --- |
| MEKAG | MEKA GLOBAL MAKINE | 3.59 | 0.04 | 1.13 % | 18.414.792,70 | 3.55 | --- | --- |
| MERIT | MERIT TURIZM | 17.09 | -0.05 | -0.29 % | 25.697.708,04 | 17.14 | --- | --- |
| MERKO | MERKO GIDA | 1.61 | -0.02 | -1.23 % | 23.109.725,99 | 1.63 | --- | --- |
| METRO | METRO HOLDING | 8.33 | -0.01 | -0.12 % | 16.778.614,27 | 8.34 | --- | --- |
| MHRGY | MHR GMYO | 3.86 | 0.02 | 0.52 % | 6.058.925,29 | 3.84 | --- | --- |
| MNDRS | MENDERES TEKSTIL | 11.41 | 0.04 | 0.35 % | 12.854.677,66 | 11.37 | --- | --- |
| MRGYO | MARTI GMYO | 1.55 | -0.01 | -0.64 % | 22.656.525,31 | 1.56 | --- | --- |
| MRSHL | MARSHALL | 2154 | 139.03 | 6.90 % | 377.408.529,00 | 2014.97 | --- | --- |
| MSGYO | MISTRAL GMYO | 6.21 | 0.00 | 0.00 % | 8.748.115,55 | 6.21 | --- | --- |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 30.58 | 0.48 | 1.59 % | 27.240.636,58 | 30.10 | --- | --- |
| NETAS | NETAS TELEKOM. | 64.7 | 0.80 | 1.25 % | 24.245.190,80 | 63.90 | --- | --- |
| NETCD | NETCAD YAZILIM | 154 | 0.00 | 0.00 % | 424.081.601,00 | 154.00 | --- | --- |
| NIBAS | NIGBAS NIGDE BETON | 4.32 | 0.04 | 0.93 % | 13.416.825,55 | 4.28 | --- | --- |
| NUGYO | NUROL GMYO | 9.52 | 0.02 | 0.21 % | 10.814.678,82 | 9.50 | --- | --- |
| OFSYM | OFIS YEM GIDA | 56.35 | -0.20 | -0.35 % | 13.620.783,90 | 56.55 | --- | --- |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 250.75 | -2.00 | -0.79 % | 18.795.037,50 | 252.75 | --- | --- |
| ONRYT | ONUR TEKNOLOJI | 64.5 | -1.10 | -1.68 % | 48.826.724,30 | 65.60 | --- | --- |
| OSMEN | OSMANLI MENKUL | 8.07 | -0.13 | -1.59 % | 21.556.054,34 | 8.20 | --- | --- |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.91 | 0.00 | 0.00 % | 15.181.449,04 | 1.91 | --- | --- |
| OZGYO | OZDERICI GMYO | 2.14 | 0.01 | 0.47 % | 13.061.541,72 | 2.13 | --- | --- |
| OZYSR | OZYASAR TEL | 12.48 | -0.11 | -0.87 % | 51.220.920,33 | 12.59 | --- | --- |
| PAMEL | PAMEL ELEKTRIK | 90.4 | 5.30 | 6.23 % | 53.212.897,35 | 85.10 | --- | --- |
| PEKGY | PEKER GMYO | 13.9 | -0.09 | -0.64 % | 512.275.539,20 | 13.99 | --- | --- |
| PENGD | PENGUEN GIDA | 10.93 | 0.12 | 1.11 % | 30.918.689,66 | 10.81 | --- | --- |
| PENTA | PENTA TEKNOLOJI URUNLERI DAGITIM | 13.66 | 0.05 | 0.37 % | 12.744.194,05 | 13.61 | --- | --- |
| PETUN | PINAR ET VE UN | 11.99 | -0.14 | -1.15 % | 6.573.050,76 | 12.13 | --- | --- |
| PINSU | PINAR SU | 11.07 | -0.15 | -1.34 % | 23.655.571,89 | 11.22 | --- | --- |
| PKART | PLASTIKKART | 126.9 | 1.09 | 0.87 % | 56.714.885,30 | 125.81 | --- | --- |
| PKENT | PETROKENT TURIZM | 146.8 | 0.60 | 0.41 % | 10.397.229,20 | 146.20 | --- | --- |
| PNSUT | PINAR SUT | 12.01 | 0.12 | 1.01 % | 9.335.188,34 | 11.89 | --- | --- |
| PRKAB | TURK PRYSMIAN KABLO | 36.48 | 0.12 | 0.33 % | 10.310.461,40 | 36.36 | --- | --- |
| PRKME | PARK ELEK.MADENCILIK | 19.7 | -0.46 | -2.28 % | 68.788.875,28 | 20.16 | --- | --- |
| PRZMA | PRIZMA PRESS MATBAACILIK | 63.35 | 5.75 | 9.98 % | 30.935.262,05 | 57.60 | --- | --- |
| RAYSG | RAY SIGORTA | 185.7 | 0.00 | 0.00 % | 9.032.192,00 | 185.70 | --- | --- |
| RTALB | RTA LABORATUVARLARI | 3.48 | 0.03 | 0.87 % | 78.654.012,93 | 3.45 | --- | --- |
| RUZYE | RUZY MADENCILIK VE ENERJI | 9.85 | -0.15 | -1.50 % | 23.061.566,40 | 10.00 | --- | --- |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 22.62 | -0.08 | -0.35 % | 33.477.370,56 | 22.70 | --- | --- |
| SANFM | SANIFOAM ENDUSTRI | 8.66 | -0.04 | -0.46 % | 22.310.256,58 | 8.70 | --- | --- |
| SANKO | SANKO PAZARLAMA | 21.76 | -0.30 | -1.36 % | 12.767.863,08 | 22.06 | --- | --- |
| SAYAS | SAY YENILENEBILIR ENERJI | 52.6 | 1.05 | 2.04 % | 44.559.468,50 | 51.55 | --- | --- |
| SEGMN | SEGMEN KARDESLER GIDA | 54.2 | -0.25 | -0.46 % | 56.184.151,45 | 54.45 | --- | --- |
| SERNT | SERANIT GRANIT SERAMIK | 9.84 | -0.05 | -0.51 % | 122.827.155,66 | 9.89 | --- | --- |
| SKTAS | SOKTAS | 3.69 | 0.33 | 9.82 % | 72.949.056,12 | 3.36 | --- | --- |
| SKYMD | SEKER YATIRIM | 14.22 | 0.03 | 0.21 % | 33.562.264,63 | 14.19 | --- | --- |
| SMART | SMARTIKS YAZILIM | 32.4 | -0.60 | -1.82 % | 19.066.837,62 | 33.00 | --- | --- |
| SMRVA | SUMER VARLIK YONETIM | 14.97 | 0.14 | 0.94 % | 177.295.751,60 | 14.83 | --- | --- |
| SOKE | SOKE DEGIRMENCILIK | 15.41 | -0.71 | -4.40 % | 127.176.377,54 | 16.12 | --- | --- |
| SVGYO | SAVUR GMYO | 22.28 | 0.68 | 3.15 % | 288.775.905,08 | 21.60 | --- | --- |
| TARKM | TARKIM BITKI KORUMA | 506.5 | 0.00 | 0.00 % | 31.952.774,00 | 506.50 | --- | --- |
| TATGD | TAT GIDA | 19.58 | -0.35 | -1.76 % | 29.695.118,22 | 19.93 | --- | --- |
| TBORG | T.TUBORG | 131.9 | -0.50 | -0.38 % | 4.930.350,10 | 132.40 | --- | --- |
| TEHOL | TERA YATIRIM TEK. HOL. | 37.18 | -0.02 | -0.05 % | 536.679.075,88 | 37.20 | --- | --- |
| TEKTU | TEK-ART TURIZM | 9.47 | 0.11 | 1.18 % | 32.466.844,46 | 9.36 | --- | --- |
| TGSAS | TGS DIS TICARET | 169.6 | -0.80 | -0.47 % | 10.824.254,30 | 170.40 | --- | --- |
| TKNSA | TEKNOSA IC VE DIS TICARET | 19.81 | -0.07 | -0.35 % | 32.611.234,16 | 19.88 | --- | --- |
| TLMAN | TRABZON LIMAN | 94.2 | -0.80 | -0.84 % | 19.177.447,55 | 95.00 | --- | --- |
| TMPOL | TEMAPOL POLIMER PLASTIK | 452.75 | -10.99 | -2.37 % | 78.797.255,25 | 463.74 | --- | --- |
| TSGYO | TSKB GMYO | 6.65 | -0.12 | -1.77 % | 7.686.748,98 | 6.77 | --- | --- |
| TUCLK | TUGCELIK | 4.06 | 0.02 | 0.50 % | 10.783.307,59 | 4.04 | --- | --- |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.94 | -0.06 | -0.21 % | 6.855.935,70 | 28.00 | --- | --- |
| UCAYM | UCAY MUHENDISLIK | 33.86 | 1.16 | 3.55 % | 288.987.098,26 | 32.70 | --- | --- |
| UFUK | UFUK YATIRIM | 1738 | 7.96 | 0.46 % | 22.181.787,00 | 1730.04 | --- | --- |
| ULUSE | ULUSOY ELEKTRIK | 297.75 | -8.26 | -2.70 % | 39.891.954,75 | 306.01 | --- | --- |
| ULUUN | ULUSOY UN SANAYI | 9.38 | 0.01 | 0.11 % | 216.508.385,55 | 9.37 | --- | --- |
| VERTU | VERUSATURK GIRISIM | 41.4 | 2.00 | 5.08 % | 35.763.837,96 | 39.40 | --- | --- |
| VERUS | VERUSA HOLDING | 660 | 47.53 | 7.76 % | 50.491.910,00 | 612.47 | --- | --- |
| VKING | VIKING KAGIT | 23.86 | -0.26 | -1.08 % | 2.277.906,98 | 24.12 | --- | --- |
| VRGYO | VERA KONSEPT GMYO | 2.1 | 0.03 | 1.45 % | 22.110.742,69 | 2.07 | --- | --- |
| VSNMD | VISNE MADENCILIK | 97.2 | -10.80 | -10.00 % | 284.236.288,40 | 108.00 | --- | --- |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 11.97 | -0.20 | -1.64 % | 15.625.656,85 | 12.17 | --- | --- |
| YATAS | YATAS | 39.82 | 0.22 | 0.56 % | 12.810.317,16 | 39.60 | --- | --- |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 23.28 | 0.16 | 0.69 % | 11.315.806,06 | 23.12 | --- | --- |
| YESIL | YESIL YATIRIM HOLDING | 1.37 | -0.01 | -0.72 % | 12.869.677,21 | 1.38 | --- | --- |
| YIGIT | YIGIT AKU | 24.3 | 0.28 | 1.17 % | 43.069.809,16 | 24.02 | --- | --- |
| YKSLN | YUKSELEN CELIK | 3.11 | -0.02 | -0.64 % | 12.007.392,56 | 3.13 | --- | --- |
| YUNSA | YUNSA | 9.67 | -0.09 | -0.92 % | 28.153.790,36 | 9.76 | --- | --- |