XTUMY BIST TÜM-100
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
76654.10
En Düşük
76322.27
En Yüksek
77261.69
Önceki Kapanış
76994.98
Hacim(TL)
73,115,410,000
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 | 9.48 | -0.21 | -2.17 % | 47.773.469,54 | 9.69 | 9.7 | 9.45 |
| A1YEN | A1 YENILENEBILIR ENERJI | 2.93 | -0.03 | -1.01 % | 36.457.416,22 | 2.96 | 2.98 | 2.91 |
| AAGYO | AGAOGLU GMYO | 14.25 | -0.19 | -1.32 % | 107.509.859,39 | 14.44 | 14.5 | 14.22 |
| ACSEL | ACIPAYAM SELULOZ | 128.5 | -0.10 | -0.08 % | 58.953.113,10 | 128.60 | 135.6 | 127 |
| ADEL | ADEL KALEMCILIK | 30.12 | -0.68 | -2.21 % | 52.184.653,60 | 30.80 | 30.86 | 30.06 |
| ADESE | ADESE GAYRIMENKUL | 0.91 | -0.02 | -2.15 % | 88.836.642,70 | 0.93 | 0.94 | 0.91 |
| ADGYO | ADRA GMYO | 52.6 | -0.40 | -0.75 % | 20.793.777,35 | 53.00 | 53.3 | 51.6 |
| AFYON | AFYON CIMENTO | 12.69 | -0.13 | -1.01 % | 14.361.269,03 | 12.82 | 12.88 | 12.63 |
| AGESA | AGESA HAYAT EMEKLILIK | 239.2 | 1.70 | 0.72 % | 31.056.630,20 | 237.50 | 241.6 | 235.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.9 | -0.60 | -1.74 % | 123.099.760,84 | 34.50 | 35.4 | 33.06 |
| AGROT | AGROTECH TEKNOLOJI | 2.78 | 0.25 | 9.88 % | 173.608.940,82 | 2.53 | 2.78 | 2.52 |
| AGYO | ATAKULE GMYO | 7.76 | 0.16 | 2.11 % | 5.825.622,88 | 7.60 | 7.76 | 7.5 |
| AHGAZ | AHLATCI DOGALGAZ | 35.4 | -0.82 | -2.26 % | 113.782.687,72 | 36.22 | 36.48 | 35.3 |
| AHSGY | AHES GMYO | 20 | -0.94 | -4.49 % | 45.936.786,98 | 20.94 | 21.16 | 19.82 |
| AKCNS | AKCANSA | 236.2 | -0.80 | -0.34 % | 73.946.646,50 | 237.00 | 239.9 | 234.1 |
| AKENR | AKENERJI | 10.56 | -0.29 | -2.67 % | 56.337.785,85 | 10.85 | 10.95 | 10.52 |
| AKFGY | AKFEN GMYO | 2.75 | -0.03 | -1.08 % | 48.637.100,82 | 2.78 | 2.81 | 2.74 |
| AKFIS | AKFEN INSAAT | 92.2 | -0.85 | -0.91 % | 145.758.518,40 | 93.05 | 93.65 | 91.3 |
| AKFYE | AKFEN YEN. ENERJI | 26.7 | -0.36 | -1.33 % | 344.160.167,20 | 27.06 | 27.44 | 26.5 |
| AKGRT | AKSIGORTA | 7.05 | -0.03 | -0.42 % | 37.003.438,40 | 7.08 | 7.12 | 7.03 |
| AKHAN | AKHAN UN | 40.16 | -1.12 | -2.71 % | 130.070.378,56 | 41.28 | 41.66 | 40.16 |
| AKMGY | AKMERKEZ GMYO | 242.8 | -0.30 | -0.12 % | 5.902.163,90 | 243.10 | 246 | 231.8 |
| AKSGY | AKIS GMYO | 9.36 | -0.17 | -1.78 % | 24.419.096,86 | 9.53 | 9.56 | 9.29 |
| AKSUE | AKSU ENERJI | 46.38 | -0.62 | -1.32 % | 77.319.677,50 | 47.00 | 46.96 | 45.66 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 2.49 | 0.05 | 2.05 % | 3.209.189,04 | 2.44 | 2.51 | 2.41 |
| ALBRK | ALBARAKA TURK | 8.06 | -0.11 | -1.35 % | 61.995.587,53 | 8.17 | 8.23 | 8.03 |
| ALCAR | ALARKO CARRIER | 845 | 4.50 | 0.54 % | 72.295.986,50 | 840.50 | 864.5 | 814 |
| ALCTL | ALCATEL LUCENT TELETAS | 174.5 | 2.20 | 1.28 % | 63.426.511,90 | 172.30 | 174.6 | 166.3 |
| ALFAS | ALFA SOLAR ENERJI | 46 | -1.08 | -2.29 % | 115.221.077,32 | 47.08 | 47.12 | 45.7 |
| ALGYO | ALARKO GMYO | 3.51 | -0.08 | -2.23 % | 101.610.209,55 | 3.59 | 3.62 | 3.49 |
| ALKA | ALKIM KAGIT | 9.09 | -0.21 | -2.26 % | 30.932.621,54 | 9.30 | 9.41 | 9.06 |
| ALKIM | ALKIM KIMYA | 16.86 | -0.91 | -5.12 % | 101.482.539,86 | 17.77 | 17.77 | 16.71 |
| ALKLC | ALTINKILIC GIDA VE SUT | 401 | 0.00 | 0.00 % | 293.401.978,75 | 401.00 | 404.5 | 400.5 |
| ALVES | ALVES KABLO | 2.47 | -0.01 | -0.40 % | 137.005.002,12 | 2.48 | 2.52 | 2.46 |
| ANELE | ANEL ELEKTRIK | 130 | 5.50 | 4.42 % | 805.054.315,20 | 124.50 | 130 | 115 |
| ANHYT | ANADOLU HAYAT EMEK. | 105.9 | 1.90 | 1.83 % | 96.911.325,00 | 104.00 | 105.9 | 102.6 |
| ARASE | DOGU ARAS ENERJI | 119 | -2.60 | -2.14 % | 18.316.862,20 | 121.60 | 122.3 | 118.5 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 69.5 | -2.20 | -3.07 % | 318.917.057,70 | 71.70 | 72.7 | 68 |
| ARENA | ARENA BILGISAYAR | 24.92 | 0.24 | 0.97 % | 88.887.274,44 | 24.68 | 26.3 | 24.66 |
| ARMGD | ARMADA GIDA | 203.3 | 1.30 | 0.64 % | 282.686.314,10 | 202.00 | 207.9 | 198.1 |
| ARSAN | ARSAN HOLDING | 3.55 | 0.02 | 0.57 % | 50.818.613,30 | 3.53 | 3.6 | 3.52 |
| ARTMS | ARTEMIS HALI | 41 | -1.00 | -2.38 % | 31.572.913,96 | 42.00 | 42.12 | 41 |
| ARZUM | ARZUM EV ALETLERI | 1.82 | -0.05 | -2.67 % | 19.717.724,19 | 1.87 | 1.89 | 1.82 |
| ASGYO | ASCE GMYO | 11.65 | -0.15 | -1.27 % | 37.632.637,09 | 11.80 | 11.85 | 11.57 |
| ASUZU | ANADOLU ISUZU | 52.6 | -1.50 | -2.77 % | 21.026.729,60 | 54.10 | 54.4 | 52.35 |
| ATAGY | ATA GMYO | 11.05 | -0.11 | -0.99 % | 1.711.973,33 | 11.16 | 11.21 | 10.93 |
| ATAKP | ATAKEY PATATES | 53.2 | -0.30 | -0.56 % | 10.006.647,15 | 53.50 | 53.55 | 52.8 |
| ATATP | ATP YAZILIM | 266.75 | 12.00 | 4.71 % | 741.849.011,75 | 254.75 | 280 | 257.5 |
| ATATR | ATA TURIZM | 15.38 | 0.02 | 0.13 % | 780.913.227,14 | 15.36 | 16.5 | 15.13 |
| AVGYO | AVRASYA GMYO | 15.66 | -1.73 | -9.95 % | 102.220.294,48 | 17.39 | 17.44 | 15.66 |
| AVHOL | AVRUPA YATIRIM HOLDING | 39.14 | -0.64 | -1.61 % | 54.765.613,08 | 39.78 | 40.5 | 39.14 |
| AVOD | A.V.O.D GIDA VE TARIM | 3.92 | -0.04 | -1.01 % | 18.449.599,22 | 3.96 | 3.97 | 3.84 |
| AVPGY | AVRUPAKENT GMYO | 52.85 | -0.10 | -0.19 % | 20.470.905,50 | 52.95 | 53.3 | 52.5 |
| AVTUR | AVRASYA PETROL VE TUR. | 15.1 | -0.07 | -0.46 % | 4.160.385,27 | 15.17 | 15.34 | 15.01 |
| AYCES | ALTINYUNUS CESME | 498 | 0.50 | 0.10 % | 50.306.528,75 | 497.50 | 512 | 496.5 |
| AYDEM | AYDEM ENERJI | 25.4 | -1.04 | -3.93 % | 65.744.038,74 | 26.44 | 26.46 | 25.4 |
| AYEN | AYEN ENERJI | 35.14 | -0.88 | -2.44 % | 19.667.243,04 | 36.02 | 36.48 | 35 |
| AYGAZ | AYGAZ | 270.25 | -16.50 | -5.75 % | 418.081.486,75 | 286.75 | 287 | 270.25 |
| BAGFS | BAGFAS | 24.56 | -0.58 | -2.31 % | 15.222.338,86 | 25.14 | 25.28 | 24.56 |
| BAHKM | BAHADIR KIMYA | 119.2 | 1.70 | 1.45 % | 43.363.457,90 | 117.50 | 122 | 117.4 |
| BAKAB | BAK AMBALAJ | 48.08 | -0.42 | -0.87 % | 21.051.878,98 | 48.50 | 49.7 | 47.7 |
| BANVT | BANVIT | 156.1 | -2.00 | -1.27 % | 10.703.594,40 | 158.10 | 159.6 | 156.1 |
| BASGZ | BASKENT DOGALGAZ GMYO | 45.5 | -0.78 | -1.69 % | 13.756.203,20 | 46.28 | 48.4 | 45.5 |
| BAYRK | BAYRAK TABAN SANAYI | 4.58 | 0.02 | 0.44 % | 17.514.344,59 | 4.56 | 4.74 | 4.56 |
| BEGYO | BATI EGE GMYO | 3.78 | -0.01 | -0.26 % | 19.021.823,00 | 3.79 | 3.81 | 3.76 |
| BESLR | BESLER GIDA | 13.4 | 0.27 | 2.06 % | 58.316.445,41 | 13.13 | 13.5 | 13.1 |
| BESTE | BEST BRANDS ENERJI | 32.3 | 0.48 | 1.51 % | 355.587.927,16 | 31.82 | 33.38 | 31.42 |
| BEYAZ | BEYAZ FILO | 26.96 | 2.44 | 9.95 % | 47.275.871,46 | 24.52 | 26.96 | 24.18 |
| BFREN | BOSCH FREN SISTEMLERI | 127 | -0.80 | -0.63 % | 12.643.243,50 | 127.80 | 128.9 | 126.7 |
| BIENY | BIEN YAPI URUNLERI | 22.54 | -0.44 | -1.91 % | 63.862.852,08 | 22.98 | 23.1 | 21.8 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 7.11 | 0.18 | 2.60 % | 69.891.419,91 | 6.93 | 7.21 | 6.93 |
| BIGEN | BIRLESIM GRUP ENERJI | 128.7 | 11.70 | 10.00 % | 1.141.576.207,20 | 117.00 | 128.7 | 128.7 |
| BIGTK | BIG MEDYA TEKNOLOJI | 290 | -13.75 | -4.53 % | 139.271.948,75 | 303.75 | 303.75 | 288.5 |
| BINBN | BIN ULASIM TEKNOLOJILERI | 176.4 | 0.00 | 0.00 % | 38.067.967,00 | 176.40 | 179.9 | 174.2 |
| BINHO | 1000 YATIRIMLAR HOL. | 10.05 | -0.57 | -5.37 % | 249.800.944,02 | 10.62 | 10.72 | 10 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.81 | -0.17 | -1.00 % | 58.662.914,63 | 16.98 | 17.3 | 16.81 |
| BIZIM | BIZIM MAGAZALARI | 25 | -0.20 | -0.79 % | 3.439.894,26 | 25.20 | 25.4 | 24.94 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.92 | 0.05 | 2.67 % | 316.594.438,46 | 1.87 | 2 | 1.8 |
| BLCYT | BILICI YATIRIM | 21.06 | -0.36 | -1.68 % | 24.984.062,80 | 21.42 | 21.64 | 20.52 |
| BLUME | BLUME METAL KIMYA | 32.06 | -0.44 | -1.35 % | 92.810.129,02 | 32.50 | 32.9 | 30.9 |
| BNTAS | BANTAS AMBALAJ | 6.06 | -0.02 | -0.33 % | 9.926.557,10 | 6.08 | 6.13 | 6.02 |
| BOBET | BOGAZICI BETON SANAYI | 18.94 | -0.32 | -1.66 % | 55.934.595,48 | 19.26 | 19.33 | 18.83 |
| BORLS | BORLEASE OTOMOTIV | 5.75 | -0.18 | -3.04 % | 25.302.103,61 | 5.93 | 5.98 | 5.75 |
| BORSK | BOR SEKER | 6.31 | -0.06 | -0.94 % | 89.488.365,96 | 6.37 | 6.59 | 6.2 |
| BOSSA | BOSSA | 6.85 | -0.16 | -2.28 % | 32.032.258,34 | 7.01 | 7.08 | 6.82 |
| BRISA | BRISA | 81.2 | -1.05 | -1.28 % | 9.993.769,45 | 82.25 | 82.25 | 80.4 |
| BRKSN | BERKOSAN YALITIM | 7.76 | 0.16 | 2.11 % | 1.038.383,30 | 7.60 | 7.77 | 7.55 |
| BUCIM | BURSA CIMENTO | 5.25 | -0.08 | -1.50 % | 17.823.147,89 | 5.33 | 5.35 | 5.24 |
| BULGS | BULLS GSYO | 39.1 | 0.36 | 0.93 % | 258.619.970,48 | 38.74 | 41.2 | 39.1 |
| BURCE | BURCELIK | 40.54 | -0.76 | -1.84 % | 41.168.092,98 | 41.30 | 41.34 | 40.3 |
| BURVA | BURCELIK VANA | 790 | -29.50 | -3.60 % | 13.202.051,50 | 819.50 | 825 | 786 |
| BVSAN | BULBULOGLU VINC | 116.2 | -2.10 | -1.78 % | 47.921.200,90 | 118.30 | 119.2 | 116.2 |
| BYDNR | BAYDONER RESTORANLARI | 39 | -0.08 | -0.20 % | 40.254.810,22 | 39.08 | 39.42 | 38 |
| CATES | CATES ELEKTRIK | 45.32 | 0.82 | 1.84 % | 340.787.613,08 | 44.50 | 48.4 | 44.92 |
| CELHA | CELIK HALAT | 23.6 | -0.90 | -3.67 % | 32.428.604,78 | 24.50 | 24.74 | 23.52 |
| CEMAS | CEMAS DOKUM | 4.17 | -0.03 | -0.71 % | 32.904.255,29 | 4.20 | 4.24 | 4.15 |
| CEMTS | CEMTAS | 9.09 | -0.13 | -1.41 % | 7.458.605,72 | 9.22 | 9.24 | 9.07 |
| CEMZY | CEM ZEYTIN | 14.02 | -0.68 | -4.63 % | 147.494.232,18 | 14.70 | 14.69 | 14 |
| CEOEM | CEO EVENT MEDYA | 23.88 | -0.26 | -1.08 % | 14.627.988,60 | 24.14 | 24.34 | 23.88 |
| CGCAM | CAGDAS CAM | 42.66 | -0.94 | -2.16 % | 144.265.200,94 | 43.60 | 43.84 | 42.52 |
| CLEBI | CELEBI | 1498 | 8.00 | 0.54 % | 32.043.840,00 | 1490.00 | 1544 | 1478 |
| CMBTN | CIMBETON | 1685 | 153.00 | 9.99 % | 127.852.267,00 | 1532.00 | 1685 | 1539 |
| COSMO | COSMOS YAT. HOLDING | 126 | -2.90 | -2.25 % | 3.789.541,70 | 128.90 | 128.9 | 125 |
| CRDFA | CREDITWEST FAKTORING | 44.3 | -0.10 | -0.23 % | 50.206.758,20 | 44.40 | 44.7 | 43.96 |
| CRFSA | CARREFOURSA | 158.6 | -1.50 | -0.94 % | 85.837.509,40 | 160.10 | 161.6 | 153.7 |
| CUSAN | CUHADAROGLU METAL | 26.76 | 0.54 | 2.06 % | 144.164.791,72 | 26.22 | 28.08 | 25.74 |
| DAGI | DAGI GIYIM | 9.2 | -0.50 | -5.15 % | 157.042.177,40 | 9.70 | 9.69 | 8.99 |
| DARDL | DARDANEL | 1.9 | -0.06 | -3.06 % | 42.316.119,79 | 1.96 | 1.97 | 1.89 |
| DCTTR | DCT TRADING DIS TICARET | 11.49 | -0.41 | -3.45 % | 55.811.788,36 | 11.90 | 11.92 | 11.45 |
| DENGE | DENGE HOLDING | 2.32 | -0.03 | -1.28 % | 27.294.287,47 | 2.35 | 2.37 | 2.31 |
| DERHL | DERLUKS YATIRIM HOLDING | 11.46 | -0.16 | -1.38 % | 66.057.643,32 | 11.62 | 11.79 | 11.33 |
| DERIM | DERIMOD | 35.28 | -0.56 | -1.56 % | 7.960.025,94 | 35.84 | 35.86 | 35.22 |
| DESA | DESA DERI | 9.65 | -0.21 | -2.13 % | 22.281.057,17 | 9.86 | 9.91 | 9.61 |
| DESPC | DESPEC BILGISAYAR | 48 | -1.70 | -3.42 % | 176.558.266,51 | 49.70 | 53.7 | 47.48 |
| DEVA | DEVA HOLDING | 75.6 | 0.15 | 0.20 % | 18.962.035,20 | 75.45 | 76.05 | 75.1 |
| DGATE | DATAGATE BILGISAYAR | 113.5 | 5.80 | 5.39 % | 133.968.205,10 | 107.70 | 116 | 105.7 |
| DGGYO | DOGUS GMYO | 38.3 | -0.90 | -2.30 % | 5.045.416,04 | 39.20 | 39.66 | 38.18 |
| DITAS | DITAS BDY | 24.8 | 1.02 | 4.29 % | 102.989.737,88 | 23.78 | 25.2 | 24.02 |
| DMRGD | DMR UNLU MAMULLER | 12.58 | -0.52 | -3.97 % | 812.853.262,62 | 13.10 | 13.27 | 12.56 |
| DMSAS | DEMISAS DOKUM | 9 | 0.12 | 1.35 % | 32.761.884,43 | 8.88 | 9.05 | 8.82 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 20 | -0.34 | -1.67 % | 11.687.088,08 | 20.34 | 20.48 | 20 |
| DOCO | DO-CO | 10835 | 27.50 | 0.25 % | 31.500.817,50 | 10807.50 | 10972.5 | 10750 |
| DOFER | DOFER YAPI MALZEMELERI | 30.18 | -0.36 | -1.18 % | 15.366.384,26 | 30.54 | 30.86 | 30.04 |
| DOFRB | DOF ROBOTIK | 151.8 | -4.80 | -3.07 % | 996.222.794,80 | 156.60 | 157.8 | 151.1 |
| DOGUB | DOGUSAN | 83.3 | -3.70 | -4.25 % | 24.411.471,45 | 87.00 | 87.75 | 79.55 |
| DOKTA | DOKTAS DOKUMCULUK | 22.76 | -0.36 | -1.56 % | 9.644.410,98 | 23.12 | 23.2 | 22.46 |
| DUNYH | DUNYA HOLDING | 141.1 | -3.40 | -2.35 % | 50.638.714,70 | 144.50 | 147.8 | 141.1 |
| DURDO | DURAN DOGAN BASIM | 5.01 | -0.26 | -4.93 % | 18.283.792,38 | 5.27 | 5.34 | 5.01 |
| DURKN | DURUKAN SEKERLEME | 20.1 | 0.31 | 1.57 % | 112.683.162,58 | 19.79 | 20.58 | 19.8 |
| DYOBY | DYO BOYA | 13.72 | 0.18 | 1.33 % | 26.644.714,42 | 13.54 | 13.91 | 13.51 |
| DZGYO | DENIZ GMYO | 7.66 | -0.35 | -4.37 % | 20.359.705,35 | 8.01 | 7.96 | 7.65 |
| EBEBK | EBEBEK MAGAZACILIK | 86.3 | 1.30 | 1.53 % | 43.165.077,60 | 85.00 | 88 | 84.7 |
| ECOGR | ECOGREEN ENERJI | 44.22 | 0.02 | 0.05 % | 2.189.525.481,58 | 44.20 | 45.06 | 43.12 |
| ECZYT | ECZACIBASI YATIRIM | 333 | -6.00 | -1.77 % | 117.502.817,75 | 339.00 | 341.75 | 327 |
| EDIP | EDIP GAYRIMENKUL | 35.98 | 0.18 | 0.50 % | 16.473.730,68 | 35.80 | 36.32 | 35.7 |
| EGEEN | EGE ENDUSTRI | 5450 | -30.00 | -0.55 % | 72.401.675,00 | 5480.00 | 5572.5 | 5427.5 |
| EGEGY | EGEYAPI AVRUPA GMYO | 32.64 | -0.30 | -0.91 % | 68.163.028,14 | 32.94 | 33 | 32.18 |
| EGGUB | EGE GUBRE | 99.05 | -3.45 | -3.37 % | 55.893.454,05 | 102.50 | 103.9 | 98.7 |
| EGPRO | EGE PROFIL | 35.6 | 0.50 | 1.42 % | 26.819.020,26 | 35.10 | 36.14 | 35 |
| EGSER | EGE SERAMIK | 3 | -0.04 | -1.32 % | 7.366.245,24 | 3.04 | 3.06 | 2.98 |
| EKOS | EKOS TEKNOLOJI | 6.03 | -0.16 | -2.58 % | 55.824.420,82 | 6.19 | 6.21 | 6.02 |
| EKSUN | EKSUN GIDA | 6.61 | -0.45 | -6.37 % | 53.854.812,12 | 7.06 | 7.16 | 6.61 |
| EMKEL | EMEK ELEKTRIK | 20.16 | -0.64 | -3.08 % | 58.203.275,24 | 20.80 | 20.96 | 20.1 |
| ENDAE | ENDA ENERJI HOLDING | 16.66 | -0.48 | -2.80 % | 46.376.267,29 | 17.14 | 17.22 | 16.65 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.46 | -0.15 | -3.25 % | 119.245.365,03 | 4.61 | 4.65 | 4.43 |
| EPLAS | EGEPLAST | 5.49 | -0.06 | -1.08 % | 12.914.877,30 | 5.55 | 5.68 | 5.45 |
| ERBOS | ERBOSAN | 164.8 | -3.70 | -2.20 % | 14.229.968,40 | 168.50 | 171 | 164.2 |
| ERSU | ERSU GIDA | 24 | -0.14 | -0.58 % | 7.661.773,88 | 24.14 | 24.4 | 23.32 |
| ESCOM | ESCORT TEKNOLOJI | 5.27 | -0.17 | -3.13 % | 97.410.356,28 | 5.44 | 5.45 | 5.25 |
| ETILR | ETILER GIDA | 6.37 | -0.10 | -1.55 % | 108.068.326,87 | 6.47 | 6.48 | 5.95 |
| EYGYO | EYG GMYO | 2.37 | -0.13 | -5.20 % | 19.355.398,38 | 2.50 | 2.53 | 2.37 |
| FADE | FADE GIDA | 15.7 | 0.02 | 0.13 % | 20.763.228,67 | 15.68 | 15.85 | 15.49 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.57 | 0.12 | 1.15 % | 6.453.943,85 | 10.45 | 10.65 | 10.2 |
| FMIZP | F-M IZMIT PISTON | 287.75 | 1.25 | 0.44 % | 10.149.583,25 | 286.50 | 290 | 285.5 |
| FONET | FONET BILGI TEKNOLOJILERI | 5.35 | 0.02 | 0.38 % | 101.284.500,90 | 5.33 | 5.37 | 5.23 |
| FORMT | FORMET METAL VE CAM | 1.93 | -0.03 | -1.53 % | 46.911.943,33 | 1.96 | 1.97 | 1.92 |
| FORTE | FORTE BILGI ILETISIM | 106.4 | 3.20 | 3.10 % | 131.233.921,20 | 103.20 | 107.1 | 102.9 |
| FRIGO | FRIGO PAK GIDA | 2.28 | 0.03 | 1.33 % | 89.777.092,02 | 2.25 | 2.3 | 2.2 |
| FZLGY | FUZUL GMYO | 12.76 | -0.58 | -4.35 % | 375.511.186,33 | 13.34 | 13.49 | 12.7 |
| GARFA | GARANTI FAKTORING | 27.96 | -0.18 | -0.64 % | 18.186.635,10 | 28.14 | 28.26 | 27.82 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.62 | -0.04 | -0.60 % | 235.784.217,29 | 6.66 | 7.08 | 6.61 |
| GEDZA | GEDIZ AMBALAJ | 29.12 | -0.82 | -2.74 % | 11.595.901,12 | 29.94 | 30.08 | 29 |
| GENKM | GENTAS KIMYA | 12.18 | -0.39 | -3.10 % | 146.727.660,30 | 12.57 | 12.69 | 12.17 |
| GENTS | GENTAS | 6.08 | -0.06 | -0.98 % | 22.721.828,19 | 6.14 | 6.17 | 6.05 |
| GEREL | GERSAN ELEKTRIK | 35.9 | -0.72 | -1.97 % | 126.596.221,22 | 36.62 | 36.84 | 35 |
| GIPTA | GIPTA OFIS KIRTASIYE | 64.55 | 4.25 | 7.05 % | 327.415.458,80 | 60.30 | 65.85 | 60.35 |
| GLBMD | GLOBAL MEN. DEG. | 12.79 | -0.19 | -1.46 % | 3.637.711,95 | 12.98 | 13.11 | 12.5 |
| GLCVY | GELECEK VARLIK YONETIMI | 53.2 | -1.00 | -1.85 % | 28.973.314,25 | 54.20 | 55 | 52.95 |
| GLRYH | GULER YAT. HOLDING | 3.04 | -0.04 | -1.30 % | 19.034.614,05 | 3.08 | 3.12 | 3.02 |
| GLYHO | GLOBAL YAT. HOLDING | 16.91 | -0.65 | -3.70 % | 73.577.661,79 | 17.56 | 17.55 | 16.83 |
| GOKNR | GOKNUR GIDA | 23.9 | -0.02 | -0.08 % | 69.804.221,50 | 23.92 | 24.04 | 23.6 |
| GOLTS | GOLTAS CIMENTO | 310 | -1.00 | -0.32 % | 14.905.558,25 | 311.00 | 313 | 309 |
| GOODY | GOOD-YEAR | 2.6 | -0.02 | -0.76 % | 40.765.879,79 | 2.62 | 2.7 | 2.6 |
| GOZDE | GOZDE GIRISIM | 22.98 | 0.00 | 0.00 % | 24.624.001,94 | 22.98 | 23.22 | 22.68 |
| GSDDE | GSD DENIZCILIK | 13.43 | -0.81 | -5.69 % | 42.986.798,68 | 14.24 | 14.16 | 13.39 |
| GSDHO | GSD HOLDING | 5.31 | -0.10 | -1.85 % | 38.218.048,38 | 5.41 | 5.44 | 5.3 |
| GUNDG | GUNDOGDU GIDA | 2510 | 149.00 | 6.31 % | 1.075.545.335,00 | 2361.00 | 2510 | 2350 |
| GWIND | GALATA WIND ENERJI | 25.38 | -0.46 | -1.78 % | 158.933.016,38 | 25.84 | 25.8 | 24.9 |
| HATEK | HATAY TEKSTIL | 15.22 | -0.23 | -1.49 % | 15.471.482,32 | 15.45 | 15.55 | 15.22 |
| HATSN | HATSAN GEMI | 61.25 | -1.45 | -2.31 % | 407.426.478,65 | 62.70 | 64.35 | 60.5 |
| HDFGS | HEDEF GIRISIM | 2.73 | -0.08 | -2.85 % | 133.683.146,55 | 2.81 | 2.9 | 2.73 |
| HKTM | HIDROPAR HAREKET KONTROL | 10.61 | 0.03 | 0.28 % | 29.979.640,52 | 10.58 | 10.74 | 10.55 |
| HLGYO | HALK GMYO | 4.87 | -0.16 | -3.18 % | 89.760.231,16 | 5.03 | 5.11 | 4.86 |
| HOROZ | HOROZ LOJISTIK | 59.9 | -0.40 | -0.66 % | 65.792.350,65 | 60.30 | 60.8 | 59.8 |
| HRKET | HAREKET PROJE TASIMACILIGI | 96.4 | -3.25 | -3.26 % | 81.599.792,85 | 99.65 | 100.7 | 95.9 |
| HUBVC | HUB GIRISIM | 3.06 | -0.11 | -3.47 % | 6.415.352,11 | 3.17 | 3.14 | 2.95 |
| HURGZ | HURRIYET GZT. | 6.88 | 0.39 | 6.01 % | 188.039.996,40 | 6.49 | 7.13 | 6.28 |
| ICBCT | ICBC TURKEY BANK | 24.4 | 0.58 | 2.43 % | 143.310.186,66 | 23.82 | 24.98 | 23.52 |
| ICUGS | ICU GIRISIM | 6 | -0.19 | -3.07 % | 66.709.051,01 | 6.19 | 6.17 | 5.86 |
| IDGYO | IDEALIST GMYO | 4.55 | 0.10 | 2.25 % | 8.660.210,26 | 4.45 | 4.63 | 4.22 |
| IHEVA | IHLAS EV ALETLERI | 2.02 | 0.01 | 0.50 % | 1.386.587,56 | 2.01 | 2.05 | 2 |
| IHGZT | IHLAS GAZETECILIK | 1.27 | -0.01 | -0.78 % | 15.604.919,35 | 1.28 | 1.29 | 1.26 |
| IHLAS | IHLAS HOLDING | 1.07 | -0.01 | -0.93 % | 81.568.190,16 | 1.08 | 1.09 | 1.06 |
| IHLGM | IHLAS GAYRIMENKUL | 1.69 | -0.01 | -0.59 % | 19.194.260,91 | 1.70 | 1.72 | 1.68 |
| IHYAY | IHLAS YAYIN HOLDING | 1.33 | 0.02 | 1.53 % | 3.289.273,69 | 1.31 | 1.34 | 1.3 |
| IMASM | IMAS MAKINA | 2.86 | -0.01 | -0.35 % | 46.364.747,50 | 2.87 | 2.93 | 2.83 |
| INDES | INDEKS BILGISAYAR | 11.18 | 0.13 | 1.18 % | 59.904.640,11 | 11.05 | 11.27 | 11 |
| INFO | INFO YATIRIM | 6.47 | -0.03 | -0.46 % | 80.329.201,01 | 6.50 | 6.75 | 6.3 |
| INGRM | INGRAM BILISIM | 391 | -1.00 | -0.26 % | 11.547.151,50 | 392.00 | 397 | 388.75 |
| INTEM | INTEMA | 256 | -3.75 | -1.44 % | 11.725.649,25 | 259.75 | 259.75 | 254.5 |
| INVEO | INVEO YATIRIM HOLDING | 7.63 | -0.13 | -1.68 % | 38.906.343,67 | 7.76 | 7.9 | 7.62 |
| INVES | INVESTCO HOLDING | 668 | 12.50 | 1.91 % | 14.431.013,00 | 655.50 | 670 | 655 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 498992.5 | -1,007.50 | -0.20 % | 1.497.987,50 | 500000.00 | 499997.5 | 498992.5 |
| ISDMR | ISKENDERUN DEMIR CELIK | 55.55 | -1.10 | -1.94 % | 83.015.791,45 | 56.65 | 57 | 54.65 |
| ISFIN | IS FIN.KIR. | 19.44 | 0.03 | 0.15 % | 50.121.725,16 | 19.41 | 19.59 | 19.1 |
| ISGSY | IS GIRISIM | 17.58 | -0.21 | -1.18 % | 58.822.340,41 | 17.79 | 17.87 | 17.46 |
| ISGYO | IS GMYO | 25.06 | -0.74 | -2.87 % | 95.380.260,90 | 25.80 | 26.14 | 24.74 |
| ISKPL | ISIK PLASTIK | 9.78 | -0.22 | -2.20 % | 804.857.449,67 | 10.00 | 10.05 | 9.42 |
| IZFAS | IZMIR FIRCA | 64.1 | 1.30 | 2.07 % | 171.015.110,80 | 62.80 | 65 | 62.6 |
| IZMDC | IZMIR DEMIR CELIK | 12.16 | -1.24 | -9.25 % | 331.991.964,34 | 13.40 | 13.52 | 12.06 |
| JANTS | JANTSA JANT SANAYI | 15.53 | -0.10 | -0.64 % | 28.403.708,80 | 15.63 | 15.7 | 15.5 |
| KAPLM | KAPLAMIN | 424.25 | -26.50 | -5.88 % | 63.992.779,25 | 450.75 | 455 | 424.25 |
| KAREL | KAREL ELEKTRONIK | 10 | -0.20 | -1.96 % | 150.846.258,81 | 10.20 | 10.24 | 9.94 |
| KARSN | KARSAN OTOMOTIV | 10.89 | -0.04 | -0.37 % | 99.521.288,12 | 10.93 | 11.11 | 10.77 |
| KARTN | KARTONSAN | 212.6 | -0.30 | -0.14 % | 183.477.893,30 | 212.90 | 216 | 209.9 |
| KATMR | KATMERCILER EKIPMAN | 2.41 | -0.03 | -1.23 % | 143.054.214,96 | 2.44 | 2.46 | 2.4 |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.08 | -0.01 | -0.24 % | 27.055.889,79 | 4.09 | 4.12 | 4.05 |
| KBORU | KUZEY BORU | 26.4 | -0.32 | -1.20 % | 75.692.976,60 | 26.72 | 26.64 | 26.24 |
| KCAER | KOCAER CELIK | 15 | 0.30 | 2.04 % | 355.399.276,67 | 14.70 | 15.25 | 14.73 |
| KFEIN | KAFEIN YAZILIM | 8.92 | -0.28 | -3.04 % | 66.478.412,26 | 9.20 | 9.26 | 8.78 |
| KLGYO | KILER GMYO | 4.64 | -0.03 | -0.64 % | 24.340.857,23 | 4.67 | 4.7 | 4.62 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.94 | 0.22 | 0.82 % | 35.687.493,48 | 26.72 | 27.1 | 26.5 |
| KLMSN | KLIMASAN KLIMA | 29.24 | -0.26 | -0.88 % | 17.036.301,60 | 29.50 | 29.68 | 29.12 |
| KLSER | KALESERAMIK | 25.66 | -0.30 | -1.16 % | 21.901.617,56 | 25.96 | 26.1 | 25.56 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 60.65 | -1.70 | -2.73 % | 80.772.995,40 | 62.35 | 62.9 | 60.35 |
| KMPUR | KIMTEKS POLIURETAN | 21.78 | 1.56 | 7.72 % | 148.130.469,71 | 20.22 | 22.2 | 19.9 |
| KNFRT | KONFRUT TARIM | 11.69 | -0.33 | -2.75 % | 37.879.966,60 | 12.02 | 12.12 | 11.55 |
| KOCMT | KOC METALURJI | 4.89 | 0.14 | 2.95 % | 310.693.047,24 | 4.75 | 4.92 | 4.65 |
| KONYA | KONYA CIMENTO | 3850 | 100.00 | 2.67 % | 74.999.395,00 | 3750.00 | 3850 | 3715 |
| KOPOL | KOZA POLYESTER | 6.19 | -0.32 | -4.92 % | 99.529.542,86 | 6.51 | 6.55 | 6.19 |
| KORDS | KORDSA TEKNIK TEKSTIL | 70 | -1.55 | -2.17 % | 125.732.475,15 | 71.55 | 72.25 | 70 |
| KOTON | KOTON MAGAZACILIK | 13.66 | -0.07 | -0.51 % | 29.760.699,48 | 13.73 | 13.87 | 13.63 |
| KRDMA | KARDEMIR (A) | 42.76 | -1.62 | -3.65 % | 313.922.295,12 | 44.38 | 44.44 | 42.36 |
| KRDMB | KARDEMIR (B) | 136 | 3.20 | 2.41 % | 137.812.879,50 | 132.80 | 136.8 | 132 |
| KRGYO | KORFEZ GMYO | 2.5 | 0.01 | 0.40 % | 18.283.033,99 | 2.49 | 2.54 | 2.48 |
| KRONT | KRON TEKNOLOJI | 22.8 | -1.18 | -4.92 % | 100.280.818,70 | 23.98 | 25.78 | 22.74 |
| KRSTL | KRISTAL KOLA | 10.52 | 0.09 | 0.86 % | 32.777.818,60 | 10.43 | 10.66 | 10.36 |
| KRTEK | KARSU TEKSTIL | 21.78 | -0.02 | -0.09 % | 2.268.820,22 | 21.80 | 21.8 | 21.18 |
| KRVGD | KERVAN GIDA | 2.64 | -0.09 | -3.30 % | 40.738.992,59 | 2.73 | 2.75 | 2.61 |
| KUTPO | KUTAHYA PORSELEN | 85.05 | -0.15 | -0.18 % | 12.526.982,55 | 85.20 | 85.65 | 84.25 |
| KZBGY | KIZILBUK GYO | 2.21 | -0.01 | -0.45 % | 43.519.340,68 | 2.22 | 2.25 | 2.2 |
| KZGYO | KUZUGRUP GMYO | 21.44 | -0.02 | -0.09 % | 39.404.240,58 | 21.46 | 21.6 | 21.2 |
| LIDER | LDR TURIZM | 102.1 | -7.40 | -6.76 % | 714.944.907,00 | 109.50 | 107.5 | 102 |
| LIDFA | LIDER FAKTORING | 3 | -0.01 | -0.33 % | 18.774.699,71 | 3.01 | 3.03 | 2.96 |
| LILAK | LILA KAGIT | 30.16 | -0.76 | -2.46 % | 58.710.114,50 | 30.92 | 31.1 | 30.06 |
| LINK | LINK BILGISAYAR | 6.28 | -0.08 | -1.26 % | 98.010.761,59 | 6.36 | 6.39 | 6.23 |
| LKMNH | LOKMAN HEKIM SAGLIK | 14.52 | -0.11 | -0.75 % | 14.423.607,79 | 14.63 | 14.73 | 14.34 |
| LMKDC | LIMAK DOGU ANADOLU | 23.66 | -0.26 | -1.09 % | 109.055.444,20 | 23.92 | 24.1 | 23.44 |
| LOGO | LOGO YAZILIM | 133.6 | -0.90 | -0.67 % | 54.659.798,30 | 134.50 | 135 | 132.5 |
| LRSHO | LORAS HOLDING | 2.91 | -0.08 | -2.68 % | 48.430.825,94 | 2.99 | 3.01 | 2.9 |
| LUKSK | LUKS KADIFE | 96 | -0.70 | -0.72 % | 7.666.744,45 | 96.70 | 97.35 | 95 |
| LXGYO | LUXERA GMYO | 13.04 | -0.62 | -4.54 % | 89.654.163,53 | 13.66 | 13.66 | 13.04 |
| LYDHO | LYDIA HOLDING | 182.5 | -2.00 | -1.08 % | 130.520.361,30 | 184.50 | 188.5 | 180.4 |
| LYDYE | LYDIA YESIL ENERJI | 13500 | -87.50 | -0.64 % | 13.719.927,50 | 13587.50 | 13650 | 13300 |
| MAALT | MARMARIS ALTINYUNUS | 1074 | 26.00 | 2.48 % | 40.402.641,00 | 1048.00 | 1102 | 1049 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 32.76 | -0.02 | -0.06 % | 11.373.111,92 | 32.78 | 33.16 | 32.54 |
| MAKTK | MAKINA TAKIM | 11.1 | -0.16 | -1.42 % | 42.317.448,95 | 11.26 | 11.45 | 11.06 |
| MARBL | TUREKS TURUNC MADENCILIK | 12.55 | -0.15 | -1.18 % | 19.834.397,81 | 12.70 | 12.8 | 12.5 |
| MARKA | MARKA YATIRIM HOLDING | 78.75 | -1.95 | -2.42 % | 22.672.889,80 | 80.70 | 83.25 | 77.45 |
| MARMR | MARMARA HOLDING | 2.23 | 0.00 | 0.00 % | 211.506.057,55 | 2.23 | 2.3 | 2.21 |
| MARTI | MARTI OTEL | 1.73 | 0.03 | 1.76 % | 176.414.747,96 | 1.70 | 1.84 | 1.68 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 137.2 | -2.80 | -2.00 % | 274.489.388,50 | 140.00 | 142.5 | 136.9 |
| MEGMT | MEGA METAL | 79.8 | 3.00 | 3.91 % | 502.872.365,75 | 76.80 | 80.8 | 75.8 |
| MEKAG | MEKA GLOBAL MAKINE | 3.25 | -0.03 | -0.91 % | 33.321.096,28 | 3.28 | 3.29 | 3.24 |
| MEPET | METRO PETROL VE TESISLERI | 21.06 | 0.60 | 2.93 % | 16.021.521,51 | 20.46 | 21.16 | 19.97 |
| MERIT | MERIT TURIZM | 16.32 | -0.14 | -0.85 % | 27.910.241,83 | 16.46 | 16.64 | 16.26 |
| MERKO | MERKO GIDA | 1.46 | -0.01 | -0.68 % | 64.698.215,92 | 1.47 | 1.49 | 1.46 |
| METRO | METRO HOLDING | 8.76 | -0.01 | -0.11 % | 46.558.044,02 | 8.77 | 8.85 | 8.6 |
| MHRGY | MHR GMYO | 3.74 | 0.16 | 4.47 % | 65.877.072,74 | 3.58 | 3.86 | 3.62 |
| MNDRS | MENDERES TEKSTIL | 10.93 | -0.17 | -1.53 % | 17.356.790,17 | 11.10 | 11.11 | 10.87 |
| MOGAN | MOGAN ENERJI | 17.63 | -0.19 | -1.07 % | 428.483.817,86 | 17.82 | 18.24 | 17.15 |
| MOPAS | MOPAS MARKETCILIK | 32 | 0.12 | 0.38 % | 146.523.269,04 | 31.88 | 33.44 | 31.76 |
| MRGYO | MARTI GMYO | 1.44 | 0.00 | 0.00 % | 149.773.981,30 | 1.44 | 1.48 | 1.43 |
| MRSHL | MARSHALL | 1718 | 5.00 | 0.29 % | 221.407.834,00 | 1713.00 | 1838 | 1675 |
| MSGYO | MISTRAL GMYO | 5.99 | -0.03 | -0.50 % | 11.557.936,64 | 6.02 | 6.05 | 5.93 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 29.14 | 0.32 | 1.11 % | 43.450.360,20 | 28.82 | 29.66 | 28.08 |
| MZHLD | MAZHAR ZORLU HOLDING | 5.53 | -0.05 | -0.90 % | 1.141.503,16 | 5.58 | 5.63 | 5.45 |
| NATEN | NATUREL ENERJI | 6.38 | -0.03 | -0.47 % | 26.761.149,73 | 6.41 | 6.48 | 6.3 |
| NETAS | NETAS TELEKOM. | 64.05 | -2.50 | -3.76 % | 21.138.492,50 | 66.55 | 67.8 | 64.05 |
| NETCD | NETCAD YAZILIM | 139.3 | -4.20 | -2.93 % | 365.272.074,40 | 143.50 | 144.5 | 139.1 |
| NIBAS | NIGBAS NIGDE BETON | 4.11 | 0.06 | 1.48 % | 29.480.743,26 | 4.05 | 4.12 | 4.04 |
| NTGAZ | NATURELGAZ | 11.33 | -0.28 | -2.41 % | 31.843.586,37 | 11.61 | 11.72 | 11.27 |
| NTHOL | NET HOLDING | 42.66 | 0.18 | 0.42 % | 76.198.416,52 | 42.48 | 43.16 | 42.34 |
| NUGYO | NUROL GMYO | 9.67 | 0.54 | 5.91 % | 53.054.242,19 | 9.13 | 9.95 | 9.01 |
| NUHCM | NUH CIMENTO | 218 | -1.00 | -0.46 % | 7.629.736,30 | 219.00 | 219.9 | 217 |
| OFSYM | OFIS YEM GIDA | 50.2 | -1.25 | -2.43 % | 25.607.780,08 | 51.45 | 52.1 | 49.9 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 252.75 | -9.75 | -3.71 % | 82.166.255,75 | 262.50 | 266.5 | 251.25 |
| ONRYT | ONUR TEKNOLOJI | 60.05 | -1.10 | -1.80 % | 43.151.892,10 | 61.15 | 61.5 | 60.05 |
| ORGE | ORGE ENERJI ELEKTRIK | 107.3 | -2.00 | -1.83 % | 68.814.232,10 | 109.30 | 110.2 | 106.2 |
| OSMEN | OSMANLI MENKUL | 9.07 | -0.01 | -0.11 % | 36.785.303,01 | 9.08 | 9.34 | 9 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.72 | -0.04 | -2.27 % | 10.122.368,24 | 1.76 | 1.77 | 1.72 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 7.94 | -0.02 | -0.25 % | 2.196.797,01 | 7.96 | 8.15 | 7.91 |
| OZATD | OZATA DENIZCILIK | 3120 | 150.00 | 5.05 % | 1.613.529.222,50 | 2970.00 | 3120 | 2827.5 |
| OZGYO | OZDERICI GMYO | 2.14 | -0.23 | -9.70 % | 205.546.001,64 | 2.37 | 2.38 | 2.14 |
| OZKGY | OZAK GMYO | 12.79 | -0.09 | -0.70 % | 31.131.486,15 | 12.88 | 12.98 | 12.75 |
| OZRDN | OZERDEN AMBALAJ | 30.78 | 0.28 | 0.92 % | 7.173.475,02 | 30.50 | 31.8 | 29.6 |
| OZYSR | OZYASAR TEL | 13.24 | 0.26 | 2.00 % | 52.805.098,89 | 12.98 | 13.53 | 12.9 |
| PAGYO | PANORA GMYO | 172.5 | 8.20 | 4.99 % | 67.389.076,80 | 164.30 | 174 | 162 |
| PAMEL | PAMEL ELEKTRIK | 82 | -0.30 | -0.36 % | 11.153.344,05 | 82.30 | 83.2 | 81.45 |
| PAPIL | PAPILON SAVUNMA | 13.39 | -0.27 | -1.98 % | 61.213.295,21 | 13.66 | 13.73 | 13.37 |
| PARSN | PARSAN | 80 | -0.20 | -0.25 % | 23.631.482,75 | 80.20 | 81 | 79.15 |
| PEKGY | PEKER GMYO | 15 | 0.05 | 0.33 % | 864.792.988,26 | 14.95 | 15.03 | 14.88 |
| PENGD | PENGUEN GIDA | 10.4 | -0.26 | -2.44 % | 40.418.207,77 | 10.66 | 10.77 | 10.26 |
| PENTA | PENTA TEKNOLOJI URUNLERI DAGITIM | 13.59 | 0.08 | 0.59 % | 15.487.046,99 | 13.51 | 13.71 | 13.4 |
| PETUN | PINAR ET VE UN | 11.49 | -0.11 | -0.95 % | 7.680.759,46 | 11.60 | 11.66 | 11.46 |
| PINSU | PINAR SU | 11.05 | -0.28 | -2.47 % | 30.418.658,07 | 11.33 | 11.35 | 11.04 |
| PKART | PLASTIKKART | 128.5 | -6.10 | -4.53 % | 48.603.590,80 | 134.60 | 135.9 | 128.5 |
| PKENT | PETROKENT TURIZM | 134.4 | -1.70 | -1.25 % | 26.935.152,10 | 136.10 | 137.3 | 134 |
| PNSUT | PINAR SUT | 11.42 | -0.24 | -2.06 % | 23.994.354,32 | 11.66 | 11.69 | 11.4 |
| POLHO | POLISAN HOLDING | 21.42 | -0.74 | -3.34 % | 56.724.610,50 | 22.16 | 22.3 | 21.4 |
| POLTK | POLITEKNIK METAL | 4837.5 | -7.50 | -0.15 % | 20.989.390,00 | 4845.00 | 4900 | 4782.5 |
| PRKAB | TURK PRYSMIAN KABLO | 35.24 | -0.50 | -1.40 % | 15.467.712,58 | 35.74 | 36.1 | 35.14 |
| PRKME | PARK ELEK.MADENCILIK | 17.75 | -0.40 | -2.20 % | 59.015.098,73 | 18.15 | 18.41 | 17.62 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 73.5 | -2.00 | -2.65 % | 110.593.894,35 | 75.50 | 76.95 | 72 |
| PSDTC | PERGAMON DIS TICARET | 121.8 | -1.20 | -0.98 % | 38.947.576,70 | 123.00 | 129.2 | 121.3 |
| RAYSG | RAY SIGORTA | 172 | -1.60 | -0.92 % | 19.041.000,90 | 173.60 | 174.8 | 171.5 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 202 | -4.00 | -1.94 % | 220.807.741,90 | 206.00 | 207 | 201.6 |
| RODRG | RODRIGO TEKSTIL | 25 | 0.20 | 0.81 % | 2.778.934,90 | 24.80 | 25.4 | 24.66 |
| RTALB | RTA LABORATUVARLARI | 3.38 | -0.01 | -0.29 % | 87.714.877,85 | 3.39 | 3.43 | 3.32 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 9.5 | -1.03 | -9.78 % | 349.354.751,32 | 10.53 | 10.58 | 9.48 |
| RYGYO | REYSAS GMYO | 31.72 | -0.06 | -0.19 % | 29.432.761,06 | 31.78 | 32.44 | 31.7 |
| RYSAS | REYSAS LOJISTIK | 19.84 | -0.44 | -2.17 % | 44.461.100,09 | 20.28 | 20.38 | 19.54 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 19.27 | 0.03 | 0.16 % | 40.963.536,65 | 19.24 | 19.49 | 19.05 |
| SAMAT | SARAY MATBAACILIK | 5.69 | 0.05 | 0.89 % | 5.465.263,44 | 5.64 | 5.7 | 5.6 |
| SANEL | SANEL MUHENDISLIK | 72.65 | -7.25 | -9.07 % | 12.235.143,50 | 79.90 | 79 | 71.95 |
| SANFM | SANIFOAM ENDUSTRI | 9.5 | -0.05 | -0.52 % | 28.519.059,49 | 9.55 | 9.64 | 9.46 |
| SANKO | SANKO PAZARLAMA | 19.9 | -0.26 | -1.29 % | 6.883.851,94 | 20.16 | 20.46 | 19.88 |
| SAYAS | SAY YENILENEBILIR ENERJI | 47.6 | -1.38 | -2.82 % | 53.607.895,44 | 48.98 | 49.5 | 46.86 |
| SDTTR | SDT UZAY VE SAVUNMA | 243.6 | 2.10 | 0.87 % | 132.319.025,60 | 241.50 | 246.3 | 240 |
| SEGMN | SEGMEN KARDESLER GIDA | 49.9 | -1.85 | -3.57 % | 30.348.982,91 | 51.75 | 51.9 | 49.8 |
| SEKFK | SEKER FIN. KIR. | 5.15 | -0.12 | -2.28 % | 4.185.042,77 | 5.27 | 5.25 | 5.01 |
| SEKUR | SEKURO PLASTIK | 10.19 | 0.47 | 4.84 % | 11.342.995,71 | 9.72 | 10.19 | 9.35 |
| SELEC | SELCUK ECZA DEPOSU | 235.7 | -2.60 | -1.09 % | 1.103.392.871,95 | 238.30 | 252 | 233.1 |
| SERNT | SERANIT GRANIT SERAMIK | 8.93 | -0.40 | -4.29 % | 42.615.430,63 | 9.33 | 9.44 | 8.91 |
| SEYKM | SEYITLER KIMYA | 4.96 | 0.05 | 1.02 % | 13.184.355,38 | 4.91 | 5.1 | 4.79 |
| SILVR | SILVERLINE ENDUSTRI | 2.39 | -0.01 | -0.42 % | 3.274.610,44 | 2.40 | 2.42 | 2.36 |
| SKTAS | SOKTAS | 3.35 | -0.02 | -0.59 % | 32.070.464,49 | 3.37 | 3.41 | 3.33 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 286.25 | 7.50 | 2.69 % | 30.766.736,75 | 278.75 | 297 | 264 |
| SKYMD | SEKER YATIRIM | 14.51 | -0.28 | -1.89 % | 37.425.653,15 | 14.79 | 15 | 14.46 |
| SMART | SMARTIKS YAZILIM | 26.4 | -2.38 | -8.27 % | 161.233.594,26 | 28.78 | 28.76 | 26.22 |
| SMRTG | SMART GUNES ENERJISI TEK. | 11.98 | -0.22 | -1.80 % | 475.751.170,19 | 12.20 | 12.19 | 11.93 |
| SMRVA | SUMER VARLIK YONETIM | 12.43 | -0.17 | -1.35 % | 74.108.644,24 | 12.60 | 12.59 | 12.35 |
| SNGYO | SINPAS GMYO | 3.32 | -0.09 | -2.64 % | 169.829.224,61 | 3.41 | 3.46 | 3.3 |
| SOKE | SOKE DEGIRMENCILIK | 17.1 | -0.90 | -5.00 % | 57.851.056,45 | 18.00 | 18.12 | 17.1 |
| SONME | SONMEZ FILAMENT | 125 | 1.40 | 1.13 % | 4.888.377,50 | 123.60 | 135.8 | 123.1 |
| SRVGY | SERVET GMYO | 2.6 | -0.01 | -0.38 % | 107.961.703,20 | 2.61 | 2.64 | 2.57 |
| SURGY | SUR TATIL EVLERI GMYO | 68.5 | -1.50 | -2.14 % | 149.470.488,10 | 70.00 | 70.3 | 68.5 |
| SVGYO | SAVUR GMYO | 13.51 | 0.31 | 2.35 % | 343.158.291,86 | 13.20 | 13.86 | 13.07 |
| TABGD | TAB GIDA | 233 | 0.00 | 0.00 % | 166.046.780,20 | 233.00 | 234.1 | 229.1 |
| TARKM | TARKIM BITKI KORUMA | 513 | 24.50 | 5.02 % | 127.847.487,75 | 488.50 | 525 | 493 |
| TATEN | TATLIPINAR ENERJI URETIM | 13.12 | -0.66 | -4.79 % | 212.420.547,37 | 13.78 | 13.97 | 13.12 |
| TATGD | TAT GIDA | 19.51 | -0.25 | -1.27 % | 102.960.290,42 | 19.76 | 19.97 | 19.14 |
| TBORG | T.TUBORG | 129.6 | 0.90 | 0.70 % | 16.435.607,40 | 128.70 | 130.7 | 127.6 |
| TCKRC | KIRAC GALVANIZ | 140.3 | 1.20 | 0.86 % | 201.883.796,00 | 139.10 | 141.1 | 137.5 |
| TDGYO | TREND GMYO | 16.16 | -0.01 | -0.06 % | 9.426.236,31 | 16.17 | 16.55 | 16.01 |
| TEHOL | TERA YATIRIM TEK. HOL. | 43.1 | 0.08 | 0.19 % | 1.010.840.452,18 | 43.02 | 43.64 | 42.82 |
| TEKTU | TEK-ART TURIZM | 8.19 | -0.21 | -2.50 % | 45.964.853,40 | 8.40 | 8.48 | 8.19 |
| TGSAS | TGS DIS TICARET | 181 | 0.40 | 0.22 % | 25.683.474,40 | 180.60 | 188.7 | 180.9 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 17.5 | -0.28 | -1.57 % | 38.612.509,90 | 17.78 | 17.88 | 17.37 |
| TLMAN | TRABZON LIMAN | 85.05 | 0.10 | 0.12 % | 11.662.785,35 | 84.95 | 85.55 | 84.3 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 426.5 | -7.75 | -1.78 % | 96.188.206,00 | 434.25 | 434.25 | 423.25 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 83.2 | 2.90 | 3.61 % | 285.231.763,90 | 80.30 | 88.3 | 80.4 |
| TNZTP | TAPDI TINAZTEPE | 25.02 | 0.04 | 0.16 % | 33.054.502,64 | 24.98 | 25.24 | 24.66 |
| TRCAS | TURCAS HOLDING | 45.94 | -0.94 | -2.01 % | 50.386.473,04 | 46.88 | 47.28 | 45.56 |
| TRGYO | TORUNLAR GMYO | 96.45 | -1.05 | -1.08 % | 70.112.348,70 | 97.50 | 97.75 | 96.25 |
| TRHOL | TERA FINANSAL YAT. HOL. | 1804 | 0.00 | 0.00 % | 241.590.680,00 | 1804.00 | 1804 | 1695 |
| TSGYO | TSKB GMYO | 6.15 | -0.04 | -0.65 % | 5.688.242,71 | 6.19 | 6.23 | 6.14 |
| TSPOR | TRABZONSPOR SPORTIF | 0.96 | 0.01 | 1.05 % | 50.954.062,52 | 0.95 | 0.96 | 0.95 |
| TTRAK | TURK TRAKTOR | 411.5 | -0.75 | -0.18 % | 42.198.353,25 | 412.25 | 414 | 407.5 |
| TUCLK | TUGCELIK | 3.85 | -0.08 | -2.04 % | 20.789.924,14 | 3.93 | 3.94 | 3.84 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.95 | 0.72 | 9.96 % | 617.806.440,86 | 7.23 | 7.95 | 7.25 |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.34 | -0.40 | -1.44 % | 8.264.852,02 | 27.74 | 27.92 | 27 |
| UCAYM | UCAY MUHENDISLIK | 28.46 | -0.30 | -1.04 % | 259.350.141,98 | 28.76 | 29.32 | 28.12 |
| UFUK | UFUK YATIRIM | 1653 | -3.00 | -0.18 % | 10.557.129,00 | 1656.00 | 1680 | 1602 |
| ULAS | ULASLAR TURIZM YAT. | 23.76 | -0.50 | -2.06 % | 3.672.915,74 | 24.26 | 24.24 | 23.54 |
| ULUSE | ULUSOY ELEKTRIK | 290 | -7.25 | -2.44 % | 49.141.970,75 | 297.25 | 305.5 | 290 |
| ULUUN | ULUSOY UN SANAYI | 9.25 | -0.53 | -5.42 % | 232.531.949,23 | 9.78 | 10.02 | 9.25 |
| USAK | USAK SERAMIK | 1.42 | -0.02 | -1.39 % | 86.696.537,52 | 1.44 | 1.46 | 1.41 |
| VAKFA | VAKIF FAKTORING | 11.56 | -0.04 | -0.34 % | 61.727.570,98 | 11.60 | 11.69 | 11.47 |
| VAKFN | VAKIF FIN. KIR. | 1.29 | -0.02 | -1.53 % | 30.971.773,62 | 1.31 | 1.33 | 1.28 |
| VAKKO | VAKKO TEKSTIL | 70.25 | -1.45 | -2.02 % | 6.782.371,45 | 71.70 | 71.95 | 69.6 |
| VANGD | VANET GIDA | 92.95 | -1.85 | -1.95 % | 13.726.455,30 | 94.80 | 97 | 92.4 |
| VERTU | VERUSATURK GIRISIM | 37.22 | -0.52 | -1.38 % | 9.778.269,14 | 37.74 | 37.92 | 37.2 |
| VERUS | VERUSA HOLDING | 480.25 | 2.25 | 0.47 % | 19.119.501,75 | 478.00 | 487 | 477.25 |
| VESBE | VESTEL BEYAZ ESYA | 6.12 | 0.02 | 0.33 % | 98.738.137,04 | 6.10 | 6.25 | 6.06 |
| VKGYO | VAKIF GMYO | 2.64 | -0.03 | -1.12 % | 21.754.400,24 | 2.67 | 2.67 | 2.62 |
| VKING | VIKING KAGIT | 23.96 | -0.16 | -0.66 % | 7.230.825,74 | 24.12 | 24.34 | 23.94 |
| VRGYO | VERA KONSEPT GMYO | 1.93 | 0.00 | 0.00 % | 21.735.274,44 | 1.93 | 1.95 | 1.92 |
| VSNMD | VISNE MADENCILIK | 81.35 | -0.50 | -0.61 % | 48.971.523,45 | 81.85 | 82.2 | 80.75 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 10.95 | -0.12 | -1.08 % | 15.098.886,66 | 11.07 | 11.1 | 10.88 |
| YATAS | YATAS | 34.94 | -0.46 | -1.30 % | 34.139.047,32 | 35.40 | 35.9 | 34.22 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 22.98 | -0.02 | -0.09 % | 68.049.794,16 | 23.00 | 24.62 | 22.9 |
| YEOTK | YEO TEKNOLOJI ENERJI | 98.1 | -2.70 | -2.68 % | 1.128.314.741,25 | 100.80 | 101.8 | 95.25 |
| YESIL | YESIL YATIRIM HOLDING | 1.31 | 0.01 | 0.77 % | 24.138.719,89 | 1.30 | 1.31 | 1.28 |
| YGGYO | YENI GIMAT GMYO | 218.2 | 1.30 | 0.60 % | 20.744.961,60 | 216.90 | 221.1 | 215 |
| YIGIT | YIGIT AKU | 21.66 | -0.22 | -1.01 % | 49.756.981,82 | 21.88 | 21.96 | 21.62 |
| YKSLN | YUKSELEN CELIK | 3.15 | -0.06 | -1.87 % | 17.901.030,43 | 3.21 | 3.25 | 3.13 |
| YUNSA | YUNSA | 8.86 | -0.19 | -2.10 % | 27.190.361,63 | 9.05 | 9.1 | 8.82 |
| YYLGD | YAYLA GIDA | 10.47 | -0.09 | -0.85 % | 36.664.816,76 | 10.56 | 10.65 | 10.43 |
| ZERGY | ZERAY GMYO | 10.24 | 0.15 | 1.49 % | 360.429.586,91 | 10.09 | 10.94 | 10.01 |
| ZRGYO | ZIRAAT GMYO | 18.2 | 0.12 | 0.66 % | 11.661.207,80 | 18.08 | 18.29 | 17.78 |
Borsa İstanbul Endeksleri
...
...
...
...
...