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 | 2.96 | -0.03 | -1.00 % | 28.290.042,17 | 2.99 | --- | --- |
| ACSEL | ACIPAYAM SELULOZ | 140.9 | 6.90 | 5.15 % | 46.543.718,10 | 134.00 | --- | --- |
| ADEL | ADEL KALEMCILIK | 32.04 | 0.24 | 0.75 % | 69.381.114,32 | 31.80 | --- | --- |
| ADESE | ADESE GAYRIMENKUL | 0.97 | -0.02 | -2.02 % | 168.623.982,84 | 0.99 | --- | --- |
| AFYON | AFYON CIMENTO | 13.06 | -0.20 | -1.51 % | 7.488.993,71 | 13.26 | --- | --- |
| AHSGY | AHES GMYO | 19.88 | 0.23 | 1.17 % | 123.566.444,46 | 19.65 | --- | --- |
| AKENR | AKENERJI | 11.84 | -0.10 | -0.84 % | 78.824.232,15 | 11.94 | --- | --- |
| AKHAN | AKHAN UN | 33.42 | -0.04 | -0.12 % | 54.825.584,74 | 33.46 | --- | --- |
| AKMGY | AKMERKEZ GMYO | 241.3 | -1.70 | -0.70 % | 8.688.764,80 | 243.00 | --- | --- |
| AKSUE | AKSU ENERJI | 38.02 | 1.02 | 2.76 % | 117.388.770,84 | 37.00 | --- | --- |
| ALCAR | ALARKO CARRIER | 795.5 | 56.53 | 7.65 % | 137.513.666,00 | 738.97 | --- | --- |
| ALCTL | ALCATEL LUCENT TELETAS | 172.9 | 4.40 | 2.61 % | 84.048.340,50 | 168.50 | --- | --- |
| ALKA | ALKIM KAGIT | 9.39 | -0.04 | -0.42 % | 13.028.714,90 | 9.43 | --- | --- |
| ALKIM | ALKIM KIMYA | 17.97 | 0.13 | 0.73 % | 27.043.735,12 | 17.84 | --- | --- |
| ALKLC | ALTINKILIC GIDA VE SUT | 341.5 | -1.23 | -0.36 % | 140.896.482,50 | 342.73 | --- | --- |
| ALVES | ALVES KABLO | 2.67 | -0.02 | -0.74 % | 68.331.881,81 | 2.69 | --- | --- |
| ANELE | ANEL ELEKTRIK | 111.5 | 0.00 | 0.00 % | 32.559.261,90 | 111.50 | --- | --- |
| ARENA | ARENA BILGISAYAR | 27.22 | 0.02 | 0.07 % | 15.223.529,92 | 27.20 | --- | --- |
| ARSAN | ARSAN HOLDING | 3.21 | 0.01 | 0.31 % | 17.073.293,27 | 3.20 | --- | --- |
| ARTMS | ARTEMIS HALI | 43.32 | 0.32 | 0.74 % | 62.658.070,28 | 43.00 | --- | --- |
| ARZUM | ARZUM EV ALETLERI | 1.96 | -0.02 | -1.01 % | 9.962.406,49 | 1.98 | --- | --- |
| ASUZU | ANADOLU ISUZU | 57.7 | -0.20 | -0.35 % | 11.772.940,95 | 57.90 | --- | --- |
| AVGYO | AVRASYA GMYO | 14.67 | -0.03 | -0.20 % | 3.794.745,93 | 14.70 | --- | --- |
| AVHOL | AVRUPA YATIRIM HOLDING | 38.4 | 1.00 | 2.67 % | 52.962.045,88 | 37.40 | --- | --- |
| AVOD | A.V.O.D GIDA VE TARIM | 4.01 | -0.03 | -0.74 % | 10.101.261,41 | 4.04 | --- | --- |
| AYCES | ALTINYUNUS CESME | 616.5 | 34.51 | 5.93 % | 275.987.379,00 | 581.99 | --- | --- |
| AYEN | AYEN ENERJI | 35.28 | -0.96 | -2.65 % | 50.671.567,00 | 36.24 | --- | --- |
| BAGFS | BAGFAS | 25.56 | -0.32 | -1.24 % | 10.933.995,22 | 25.88 | --- | --- |
| BAHKM | BAHADIR KIMYA | 115.1 | 1.50 | 1.32 % | 36.841.619,50 | 113.60 | --- | --- |
| BAKAB | BAK AMBALAJ | 50.35 | 1.37 | 2.80 % | 31.167.485,43 | 48.98 | --- | --- |
| BANVT | BANVIT | 174.4 | -3.70 | -2.08 % | 51.689.004,00 | 178.10 | --- | --- |
| BAYRK | BAYRAK TABAN SANAYI | 4.66 | -0.10 | -2.10 % | 17.769.246,27 | 4.76 | --- | --- |
| BEGYO | BATI EGE GMYO | 4.19 | 0.01 | 0.24 % | 26.815.962,85 | 4.18 | --- | --- |
| BESTE | BEST BRANDS ENERJI | 33.44 | 0.90 | 2.77 % | 631.182.131,82 | 32.54 | --- | --- |
| BEYAZ | BEYAZ FILO | 25.68 | -0.02 | -0.08 % | 8.933.830,78 | 25.70 | --- | --- |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.96 | -0.21 | -2.93 % | 40.983.170,72 | 7.17 | --- | --- |
| BIGTK | BIG MEDYA TEKNOLOJI | 271.5 | 24.59 | 9.96 % | 203.782.139,30 | 246.91 | --- | --- |
| BIZIM | BIZIM MAGAZALARI | 25.78 | -0.16 | -0.62 % | 2.894.554,86 | 25.94 | --- | --- |
| BLCYT | BILICI YATIRIM | 22.26 | 0.04 | 0.18 % | 25.827.094,74 | 22.22 | --- | --- |
| BLUME | BLUME METAL KIMYA | 33.92 | 1.40 | 4.31 % | 84.622.678,28 | 32.52 | --- | --- |
| BNTAS | BANTAS AMBALAJ | 6.36 | -0.02 | -0.31 % | 10.920.535,04 | 6.38 | --- | --- |
| BORSK | BOR SEKER | 6.05 | -0.02 | -0.33 % | 28.849.877,21 | 6.07 | --- | --- |
| BOSSA | BOSSA | 6.47 | 0.00 | 0.00 % | 9.102.673,37 | 6.47 | --- | --- |
| BULGS | BULLS GSYO | 40.48 | -0.14 | -0.34 % | 45.652.925,58 | 40.62 | --- | --- |
| BURCE | BURCELIK | 43.32 | 3.32 | 8.30 % | 234.133.778,18 | 40.00 | --- | --- |
| BVSAN | BULBULOGLU VINC | 117.6 | -1.00 | -0.84 % | 25.352.618,90 | 118.60 | --- | --- |
| BYDNR | BAYDONER RESTORANLARI | 36.6 | 0.56 | 1.55 % | 16.456.396,10 | 36.04 | --- | --- |
| CATES | CATES ELEKTRIK | 40.22 | -0.30 | -0.74 % | 35.658.854,44 | 40.52 | --- | --- |
| CELHA | CELIK HALAT | 19.16 | -0.92 | -4.58 % | 119.543.927,88 | 20.08 | --- | --- |
| CEMAS | CEMAS DOKUM | 4.54 | -0.05 | -1.09 % | 38.177.992,10 | 4.59 | --- | --- |
| CEMTS | CEMTAS | 9.8 | -0.06 | -0.61 % | 7.584.253,80 | 9.86 | --- | --- |
| CEOEM | CEO EVENT MEDYA | 26.2 | -0.80 | -2.96 % | 77.827.381,58 | 27.00 | --- | --- |
| CGCAM | CAGDAS CAM | 44.94 | -0.06 | -0.13 % | 103.494.696,14 | 45.00 | --- | --- |
| CMBTN | CIMBETON | 1600 | -18.94 | -1.17 % | 77.071.436,00 | 1618.94 | --- | --- |
| CRFSA | CARREFOURSA | 151.6 | 1.20 | 0.80 % | 54.355.436,60 | 150.40 | --- | --- |
| CUSAN | CUHADAROGLU METAL | 23.48 | 0.24 | 1.03 % | 6.796.063,76 | 23.24 | --- | --- |
| DAGI | DAGI GIYIM | 8.47 | 0.02 | 0.24 % | 64.440.954,84 | 8.45 | --- | --- |
| DARDL | DARDANEL | 1.97 | 0.01 | 0.51 % | 14.466.733,80 | 1.96 | --- | --- |
| DCTTR | DCT TRADING DIS TICARET | 12.99 | 0.05 | 0.39 % | 104.104.558,96 | 12.94 | --- | --- |
| DENGE | DENGE HOLDING | 2.4 | -0.03 | -1.23 % | 23.330.254,95 | 2.43 | --- | --- |
| DERHL | DERLUKS YATIRIM HOLDING | 13.08 | -0.06 | -0.46 % | 27.278.130,41 | 13.14 | --- | --- |
| DERIM | DERIMOD | 36.56 | 0.04 | 0.11 % | 6.081.728,42 | 36.52 | --- | --- |
| DESA | DESA DERI | 10.58 | 0.08 | 0.76 % | 7.408.456,45 | 10.50 | --- | --- |
| DESPC | DESPEC BILGISAYAR | 42.86 | -0.54 | -1.24 % | 4.624.429,52 | 43.40 | --- | --- |
| DGATE | DATAGATE BILGISAYAR | 121.9 | -0.10 | -0.08 % | 28.698.092,80 | 122.00 | --- | --- |
| DITAS | DITAS BDY | 28.22 | -3.12 | -9.96 % | 126.338.631,84 | 31.34 | --- | --- |
| DMRGD | DMR UNLU MAMULLER | 11.56 | 0.32 | 2.85 % | 698.466.623,07 | 11.24 | --- | --- |
| DMSAS | DEMISAS DOKUM | 10.07 | 0.02 | 0.20 % | 24.597.307,50 | 10.05 | --- | --- |
| DNISI | DINAMIK ISI MAKINA YALITIM | 22.38 | 0.80 | 3.71 % | 31.299.269,42 | 21.58 | --- | --- |
| DOCO | DO-CO | 11545 | -87.24 | -0.75 % | 22.584.450,00 | 11632.24 | --- | --- |
| DOFER | DOFER YAPI MALZEMELERI | 31.54 | -0.18 | -0.57 % | 14.061.194,88 | 31.72 | --- | --- |
| DOKTA | DOKTAS DOKUMCULUK | 24.34 | -0.46 | -1.85 % | 7.711.619,90 | 24.80 | --- | --- |
| DUNYH | DUNYA HOLDING | 112 | 0.70 | 0.63 % | 41.147.548,40 | 111.30 | --- | --- |
| DURDO | DURAN DOGAN BASIM | 5.26 | 0.05 | 0.96 % | 15.972.762,66 | 5.21 | --- | --- |
| DURKN | DURUKAN SEKERLEME | 20.54 | -0.24 | -1.15 % | 21.583.154,24 | 20.78 | --- | --- |
| DYOBY | DYO BOYA | 14.11 | -0.10 | -0.70 % | 16.468.570,25 | 14.21 | --- | --- |
| DZGYO | DENIZ GMYO | 8.39 | 0.03 | 0.36 % | 10.254.170,95 | 8.36 | --- | --- |
| EDIP | EDIP GAYRIMENKUL | 36.92 | 0.28 | 0.76 % | 14.900.304,64 | 36.64 | --- | --- |
| EGEGY | EGEYAPI AVRUPA GMYO | 29.12 | 0.16 | 0.55 % | 88.989.132,34 | 28.96 | --- | --- |
| EGSER | EGE SERAMIK | 3.3 | 0.00 | 0.00 % | 7.695.928,81 | 3.30 | --- | --- |
| EKOS | EKOS TEKNOLOJI | 7.1 | -0.05 | -0.70 % | 52.194.340,44 | 7.15 | --- | --- |
| EKSUN | EKSUN GIDA | 6.83 | 0.05 | 0.74 % | 18.499.098,29 | 6.78 | --- | --- |
| EMKEL | EMEK ELEKTRIK | 18.86 | -0.02 | -0.11 % | 70.064.893,91 | 18.88 | --- | --- |
| ENDAE | ENDA ENERJI HOLDING | 18.03 | 0.33 | 1.86 % | 73.274.881,06 | 17.70 | --- | --- |
| EPLAS | EGEPLAST | 5.61 | 0.03 | 0.54 % | 10.867.828,04 | 5.58 | --- | --- |
| ERBOS | ERBOSAN | 168.7 | -2.10 | -1.23 % | 6.009.311,60 | 170.80 | --- | --- |
| ESCOM | ESCORT TEKNOLOJI | 5.96 | 0.31 | 5.49 % | 250.463.864,55 | 5.65 | --- | --- |
| ETILR | ETILER GIDA | 5.2 | -0.05 | -0.95 % | 23.004.613,68 | 5.25 | --- | --- |
| EYGYO | EYG GMYO | 2.39 | 0.02 | 0.84 % | 8.706.165,44 | 2.37 | --- | --- |
| FADE | FADE GIDA | 14.81 | -0.19 | -1.27 % | 21.401.324,86 | 15.00 | --- | --- |
| FMIZP | F-M IZMIT PISTON | 292.75 | 0.99 | 0.34 % | 11.706.310,00 | 291.76 | --- | --- |
| FONET | FONET BILGI TEKNOLOJILERI | 5.41 | -0.04 | -0.73 % | 92.520.874,44 | 5.45 | --- | --- |
| FORMT | FORMET METAL VE CAM | 2.18 | -0.04 | -1.80 % | 51.000.894,80 | 2.22 | --- | --- |
| FORTE | FORTE BILGI ILETISIM | 93.1 | -2.35 | -2.46 % | 138.405.645,40 | 95.45 | --- | --- |
| FRIGO | FRIGO PAK GIDA | 1.81 | -0.02 | -1.09 % | 53.224.933,85 | 1.83 | --- | --- |
| GARFA | GARANTI FAKTORING | 29.06 | -0.04 | -0.14 % | 6.209.846,00 | 29.10 | --- | --- |
| GEDZA | GEDIZ AMBALAJ | 31.16 | 0.66 | 2.16 % | 24.132.282,08 | 30.50 | --- | --- |
| GENKM | GENTAS KIMYA | 13.79 | -0.02 | -0.14 % | 345.528.390,69 | 13.81 | --- | --- |
| GEREL | GERSAN ELEKTRIK | 43.4 | 0.00 | 0.00 % | 317.773.837,82 | 43.40 | --- | --- |
| GLRYH | GULER YAT. HOLDING | 3.24 | -0.11 | -3.28 % | 40.401.877,43 | 3.35 | --- | --- |
| GOODY | GOOD-YEAR | 16.74 | -0.55 | -3.18 % | 80.171.028,06 | 17.29 | --- | --- |
| GSDDE | GSD DENIZCILIK | 12.4 | 0.13 | 1.06 % | 98.009.490,41 | 12.27 | --- | --- |
| GSDHO | GSD HOLDING | 5.97 | 0.10 | 1.70 % | 123.319.381,51 | 5.87 | --- | --- |
| GUNDG | GUNDOGDU GIDA | 1626 | 21.98 | 1.37 % | 403.761.233,00 | 1604.02 | --- | --- |
| HATEK | HATAY TEKSTIL | 15.83 | -0.17 | -1.06 % | 11.830.227,10 | 16.00 | --- | --- |
| HDFGS | HEDEF GIRISIM | 2.45 | -0.01 | -0.41 % | 86.666.694,02 | 2.46 | --- | --- |
| HKTM | HIDROPAR HAREKET KONTROL | 10.57 | -0.08 | -0.75 % | 37.509.435,95 | 10.65 | --- | --- |
| HOROZ | HOROZ LOJISTIK | 65.55 | -2.10 | -3.10 % | 71.970.919,30 | 67.65 | --- | --- |
| HURGZ | HURRIYET GZT. | 6.51 | 0.14 | 2.20 % | 39.495.092,20 | 6.37 | --- | --- |
| ICBCT | ICBC TURKEY BANK | 21.34 | 0.86 | 4.20 % | 65.851.124,44 | 20.48 | --- | --- |
| ICUGS | ICU GIRISIM | 5.39 | -0.01 | -0.19 % | 84.022.088,41 | 5.40 | --- | --- |
| IHGZT | IHLAS GAZETECILIK | 1.33 | -0.01 | -0.75 % | 11.837.471,57 | 1.34 | --- | --- |
| IHLGM | IHLAS GAYRIMENKUL | 1.84 | -0.01 | -0.54 % | 38.518.996,62 | 1.85 | --- | --- |
| IHYAY | IHLAS YAYIN HOLDING | 1.62 | -0.01 | -0.61 % | 2.532.004,61 | 1.63 | --- | --- |
| IMASM | IMAS MAKINA | 3 | -0.01 | -0.33 % | 25.570.555,45 | 3.01 | --- | --- |
| INFO | INFO YATIRIM | 6.48 | -0.72 | -10.00 % | 113.325.794,71 | 7.20 | --- | --- |
| INGRM | INGRAM BILISIM | 408.25 | -1.76 | -0.43 % | 15.789.242,50 | 410.01 | --- | --- |
| INTEM | INTEMA | 252.25 | -3.74 | -1.46 % | 6.437.531,50 | 255.99 | --- | --- |
| ISGSY | IS GIRISIM | 124.8 | 4.00 | 3.31 % | 163.944.810,80 | 120.80 | --- | --- |
| IZFAS | IZMIR FIRCA | 66.15 | 0.35 | 0.53 % | 120.734.103,45 | 65.80 | --- | --- |
| IZMDC | IZMIR DEMIR CELIK | 8.82 | -0.13 | -1.45 % | 59.473.761,19 | 8.95 | --- | --- |
| JANTS | JANTSA JANT SANAYI | 15.88 | -0.02 | -0.13 % | 13.480.230,65 | 15.90 | --- | --- |
| KAPLM | KAPLAMIN | 540.5 | -5.02 | -0.92 % | 52.796.511,00 | 545.52 | --- | --- |
| KARTN | KARTONSAN | 154.3 | 3.60 | 2.39 % | 246.492.196,00 | 150.70 | --- | --- |
| KBORU | KUZEY BORU | 26.68 | -0.16 | -0.60 % | 149.509.964,94 | 26.84 | --- | --- |
| KFEIN | KAFEIN YAZILIM | 9.22 | -0.18 | -1.91 % | 29.883.558,04 | 9.40 | --- | --- |
| KLMSN | KLIMASAN KLIMA | 34.82 | 0.58 | 1.69 % | 196.481.747,74 | 34.24 | --- | --- |
| KNFRT | KONFRUT TARIM | 12.88 | -0.02 | -0.16 % | 36.876.490,47 | 12.90 | --- | --- |
| KRGYO | KORFEZ GMYO | 2.61 | 0.00 | 0.00 % | 20.529.591,85 | 2.61 | --- | --- |
| KRONT | KRON TEKNOLOJI | 24.14 | 0.02 | 0.08 % | 79.137.575,48 | 24.12 | --- | --- |
| KRSTL | KRISTAL KOLA | 11.04 | -0.28 | -2.47 % | 35.023.540,56 | 11.32 | --- | --- |
| KRVGD | KERVAN GIDA | 2.86 | -0.04 | -1.38 % | 8.333.504,21 | 2.90 | --- | --- |
| KUTPO | KUTAHYA PORSELEN | 87.4 | 0.20 | 0.23 % | 8.802.034,75 | 87.20 | --- | --- |
| KZGYO | KUZUGRUP GMYO | 22.6 | 0.22 | 0.98 % | 48.324.763,04 | 22.38 | --- | --- |
| LIDFA | LIDER FAKTORING | 3 | 0.00 | 0.00 % | 25.077.291,28 | 3.00 | --- | --- |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.63 | 0.41 | 2.69 % | 22.854.698,52 | 15.22 | --- | --- |
| LUKSK | LUKS KADIFE | 104.4 | -0.10 | -0.10 % | 10.563.235,90 | 104.50 | --- | --- |
| LXGYO | LUXERA GMYO | 15.39 | 0.10 | 0.65 % | 104.659.026,61 | 15.29 | --- | --- |
| LYDYE | LYDIA YESIL ENERJI | 13740 | 340.35 | 2.54 % | 35.161.852,50 | 13399.65 | --- | --- |
| MAALT | MARMARIS ALTINYUNUS | 1263 | 60.03 | 4.99 % | 290.962.643,00 | 1202.97 | --- | --- |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 33.52 | -0.48 | -1.41 % | 17.698.421,24 | 34.00 | --- | --- |
| MAKTK | MAKINA TAKIM | 12.29 | -0.02 | -0.16 % | 19.618.986,50 | 12.31 | --- | --- |
| MARBL | TUREKS TURUNC MADENCILIK | 12.97 | 0.00 | 0.00 % | 14.523.583,80 | 12.97 | --- | --- |
| MARKA | MARKA YATIRIM HOLDING | 91.65 | 2.75 | 3.09 % | 86.691.620,10 | 88.90 | --- | --- |
| MARMR | MARMARA HOLDING | 2.41 | -0.08 | -3.21 % | 233.697.879,26 | 2.49 | --- | --- |
| MARTI | MARTI OTEL | 1.71 | 0.00 | 0.00 % | 67.340.561,79 | 1.71 | --- | --- |
| MCARD | METROPAL KURUMSAL HIZMETLER | 168.4 | -0.61 | -0.36 % | 245.911.877,60 | 169.01 | --- | --- |
| MEKAG | MEKA GLOBAL MAKINE | 3.57 | 0.02 | 0.56 % | 21.527.115,14 | 3.55 | --- | --- |
| MERIT | MERIT TURIZM | 17.02 | -0.12 | -0.70 % | 30.209.431,02 | 17.14 | --- | --- |
| MERKO | MERKO GIDA | 1.6 | -0.03 | -1.84 % | 29.057.369,71 | 1.63 | --- | --- |
| METRO | METRO HOLDING | 8.3 | -0.04 | -0.48 % | 23.541.185,32 | 8.34 | --- | --- |
| MHRGY | MHR GMYO | 3.83 | -0.01 | -0.26 % | 7.318.834,80 | 3.84 | --- | --- |
| MNDRS | MENDERES TEKSTIL | 11.42 | 0.05 | 0.44 % | 15.527.195,42 | 11.37 | --- | --- |
| MRGYO | MARTI GMYO | 1.55 | -0.01 | -0.64 % | 29.038.351,71 | 1.56 | --- | --- |
| MRSHL | MARSHALL | 2099 | 84.02 | 4.17 % | 419.062.337,00 | 2014.98 | --- | --- |
| MSGYO | MISTRAL GMYO | 6.21 | 0.00 | 0.00 % | 11.275.297,49 | 6.21 | --- | --- |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 30.08 | -0.02 | -0.07 % | 33.359.264,90 | 30.10 | --- | --- |
| NETAS | NETAS TELEKOM. | 64 | 0.10 | 0.16 % | 29.574.374,60 | 63.90 | --- | --- |
| NETCD | NETCAD YAZILIM | 151.9 | -2.09 | -1.36 % | 497.634.415,90 | 153.99 | --- | --- |
| NIBAS | NIGBAS NIGDE BETON | 4.33 | 0.05 | 1.17 % | 19.384.772,53 | 4.28 | --- | --- |
| NUGYO | NUROL GMYO | 9.51 | 0.01 | 0.11 % | 11.700.584,37 | 9.50 | --- | --- |
| OFSYM | OFIS YEM GIDA | 55.95 | -0.60 | -1.06 % | 19.949.745,90 | 56.55 | --- | --- |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 250.75 | -2.00 | -0.79 % | 28.571.458,60 | 252.75 | --- | --- |
| ONRYT | ONUR TEKNOLOJI | 64.4 | -1.20 | -1.83 % | 53.590.192,10 | 65.60 | --- | --- |
| OSMEN | OSMANLI MENKUL | 8.02 | -0.18 | -2.20 % | 28.655.722,05 | 8.20 | --- | --- |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.91 | 0.00 | 0.00 % | 24.386.917,22 | 1.91 | --- | --- |
| OZGYO | OZDERICI GMYO | 2.14 | 0.01 | 0.47 % | 14.534.512,57 | 2.13 | --- | --- |
| OZYSR | OZYASAR TEL | 12.4 | -0.19 | -1.51 % | 64.522.282,97 | 12.59 | --- | --- |
| PAMEL | PAMEL ELEKTRIK | 87.75 | 2.65 | 3.11 % | 75.807.269,85 | 85.10 | --- | --- |
| PEKGY | PEKER GMYO | 13.97 | -0.02 | -0.14 % | 668.112.435,23 | 13.99 | --- | --- |
| PENGD | PENGUEN GIDA | 10.88 | 0.07 | 0.65 % | 38.270.796,97 | 10.81 | --- | --- |
| PENTA | PENTA TEKNOLOJI URUNLERI DAGITIM | 13.63 | 0.02 | 0.15 % | 15.439.537,68 | 13.61 | --- | --- |
| PETUN | PINAR ET VE UN | 11.95 | -0.18 | -1.48 % | 8.382.468,75 | 12.13 | --- | --- |
| PINSU | PINAR SU | 11.06 | -0.16 | -1.43 % | 25.341.899,78 | 11.22 | --- | --- |
| PKART | PLASTIKKART | 129.3 | 3.50 | 2.78 % | 70.245.520,10 | 125.80 | --- | --- |
| PKENT | PETROKENT TURIZM | 146.2 | 0.00 | 0.00 % | 13.945.683,70 | 146.20 | --- | --- |
| PNSUT | PINAR SUT | 11.98 | 0.09 | 0.76 % | 10.473.220,23 | 11.89 | --- | --- |
| PRKAB | TURK PRYSMIAN KABLO | 36.28 | -0.08 | -0.22 % | 13.532.394,36 | 36.36 | --- | --- |
| PRKME | PARK ELEK.MADENCILIK | 19.57 | -0.59 | -2.93 % | 88.588.695,63 | 20.16 | --- | --- |
| PRZMA | PRIZMA PRESS MATBAACILIK | 63.35 | 5.75 | 9.98 % | 31.652.320,70 | 57.60 | --- | --- |
| RAYSG | RAY SIGORTA | 185.6 | -0.09 | -0.05 % | 11.051.248,90 | 185.69 | --- | --- |
| RTALB | RTA LABORATUVARLARI | 3.47 | 0.02 | 0.58 % | 88.341.286,19 | 3.45 | --- | --- |
| RUZYE | RUZY MADENCILIK VE ENERJI | 9.87 | -0.13 | -1.30 % | 24.897.476,07 | 10.00 | --- | --- |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 22.06 | -0.64 | -2.82 % | 48.799.680,04 | 22.70 | --- | --- |
| SANFM | SANIFOAM ENDUSTRI | 8.69 | -0.01 | -0.11 % | 32.131.790,60 | 8.70 | --- | --- |
| SANKO | SANKO PAZARLAMA | 21.62 | -0.44 | -1.99 % | 14.192.932,34 | 22.06 | --- | --- |
| SAYAS | SAY YENILENEBILIR ENERJI | 51.55 | 0.00 | 0.00 % | 54.148.483,80 | 51.55 | --- | --- |
| SEGMN | SEGMEN KARDESLER GIDA | 54.55 | 0.10 | 0.18 % | 64.713.085,25 | 54.45 | --- | --- |
| SERNT | SERANIT GRANIT SERAMIK | 9.79 | -0.10 | -1.01 % | 132.925.556,59 | 9.89 | --- | --- |
| SKTAS | SOKTAS | 3.69 | 0.33 | 9.82 % | 73.571.363,55 | 3.36 | --- | --- |
| SKYMD | SEKER YATIRIM | 14.26 | 0.07 | 0.49 % | 39.375.313,06 | 14.19 | --- | --- |
| SMART | SMARTIKS YAZILIM | 32.1 | -0.90 | -2.73 % | 25.227.855,72 | 33.00 | --- | --- |
| SMRVA | SUMER VARLIK YONETIM | 14.87 | 0.04 | 0.27 % | 198.588.071,88 | 14.83 | --- | --- |
| SOKE | SOKE DEGIRMENCILIK | 15.07 | -1.05 | -6.51 % | 146.267.433,09 | 16.12 | --- | --- |
| SVGYO | SAVUR GMYO | 22.18 | 0.58 | 2.69 % | 385.766.049,06 | 21.60 | --- | --- |
| TARKM | TARKIM BITKI KORUMA | 508 | 1.52 | 0.30 % | 38.347.531,00 | 506.48 | --- | --- |
| TATGD | TAT GIDA | 19.52 | -0.41 | -2.06 % | 40.643.610,37 | 19.93 | --- | --- |
| TBORG | T.TUBORG | 131.3 | -1.10 | -0.83 % | 7.454.357,20 | 132.40 | --- | --- |
| TEHOL | TERA YATIRIM TEK. HOL. | 37.22 | 0.02 | 0.05 % | 670.880.096,06 | 37.20 | --- | --- |
| TEKTU | TEK-ART TURIZM | 9.44 | 0.08 | 0.85 % | 38.750.822,19 | 9.36 | --- | --- |
| TGSAS | TGS DIS TICARET | 172.8 | 2.40 | 1.41 % | 27.693.067,50 | 170.40 | --- | --- |
| TKNSA | TEKNOSA IC VE DIS TICARET | 19.79 | -0.09 | -0.45 % | 38.121.872,55 | 19.88 | --- | --- |
| TLMAN | TRABZON LIMAN | 92.9 | -2.10 | -2.21 % | 29.917.889,55 | 95.00 | --- | --- |
| TMPOL | TEMAPOL POLIMER PLASTIK | 455 | -8.77 | -1.89 % | 90.408.756,25 | 463.77 | --- | --- |
| TSGYO | TSKB GMYO | 6.62 | -0.15 | -2.22 % | 8.774.081,26 | 6.77 | --- | --- |
| TUCLK | TUGCELIK | 4.03 | -0.01 | -0.25 % | 13.562.109,72 | 4.04 | --- | --- |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.82 | -0.18 | -0.64 % | 8.039.511,92 | 28.00 | --- | --- |
| UCAYM | UCAY MUHENDISLIK | 33.32 | 0.62 | 1.90 % | 315.657.348,16 | 32.70 | --- | --- |
| UFUK | UFUK YATIRIM | 1762 | 32.00 | 1.85 % | 25.992.601,00 | 1730.00 | --- | --- |
| ULUSE | ULUSOY ELEKTRIK | 298 | -7.99 | -2.61 % | 51.553.564,75 | 305.99 | --- | --- |
| ULUUN | ULUSOY UN SANAYI | 9.21 | -0.16 | -1.71 % | 242.224.918,38 | 9.37 | --- | --- |
| VERTU | VERUSATURK GIRISIM | 41.28 | 1.88 | 4.77 % | 68.963.355,86 | 39.40 | --- | --- |
| VERUS | VERUSA HOLDING | 667 | 54.51 | 8.90 % | 103.169.596,50 | 612.49 | --- | --- |
| VKING | VIKING KAGIT | 23.86 | -0.26 | -1.08 % | 3.718.605,84 | 24.12 | --- | --- |
| VRGYO | VERA KONSEPT GMYO | 2.09 | 0.02 | 0.97 % | 27.388.408,25 | 2.07 | --- | --- |
| VSNMD | VISNE MADENCILIK | 97.2 | -10.80 | -10.00 % | 286.961.970,80 | 108.00 | --- | --- |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 11.9 | -0.27 | -2.22 % | 22.639.309,92 | 12.17 | --- | --- |
| YATAS | YATAS | 39.42 | -0.18 | -0.45 % | 17.335.757,54 | 39.60 | --- | --- |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 23.4 | 0.28 | 1.21 % | 14.719.567,40 | 23.12 | --- | --- |
| YESIL | YESIL YATIRIM HOLDING | 1.36 | -0.02 | -1.45 % | 17.221.480,19 | 1.38 | --- | --- |
| YIGIT | YIGIT AKU | 24.12 | 0.10 | 0.42 % | 50.912.326,08 | 24.02 | --- | --- |
| YKSLN | YUKSELEN CELIK | 3.09 | -0.04 | -1.28 % | 14.940.006,88 | 3.13 | --- | --- |
| YUNSA | YUNSA | 9.62 | -0.14 | -1.43 % | 35.947.099,50 | 9.76 | --- | --- |