XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
XUSIN BIST SINAİ HİSSELERİ
INDEXIST:XUSIN
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 138 | 4.01 | 2.99 % | 24.681.262,00 | 133.99 | --- | --- |
| ADEL | ADEL KALEMCILIK | 32 | 0.20 | 0.63 % | 62.658.088,12 | 31.80 | --- | --- |
| AEFES | ANADOLU EFES | 21.38 | 0.04 | 0.19 % | 412.465.548,12 | 21.34 | --- | --- |
| AFYON | AFYON CIMENTO | 13.13 | -0.13 | -0.98 % | 5.799.713,91 | 13.26 | --- | --- |
| AGROT | AGROTECH TEKNOLOJI | 2.72 | 0.00 | 0.00 % | 17.139.320,90 | 2.72 | --- | --- |
| AKCNS | AKCANSA | 227.7 | 20.70 | 10.00 % | 281.112.955,20 | 207.00 | --- | --- |
| AKHAN | AKHAN UN | 33.68 | 0.22 | 0.66 % | 39.494.474,78 | 33.46 | --- | --- |
| AKSA | AKSA | 11.88 | 0.09 | 0.76 % | 177.249.832,93 | 11.79 | --- | --- |
| ALCAR | ALARKO CARRIER | 784 | 45.00 | 6.09 % | 120.630.370,00 | 739.00 | --- | --- |
| ALKA | ALKIM KAGIT | 9.4 | -0.03 | -0.32 % | 10.418.779,71 | 9.43 | --- | --- |
| ALKIM | ALKIM KIMYA | 18.1 | 0.26 | 1.46 % | 21.263.060,27 | 17.84 | --- | --- |
| ALKLC | ALTINKILIC GIDA VE SUT | 344.5 | 1.75 | 0.51 % | 98.816.229,50 | 342.75 | --- | --- |
| ALVES | ALVES KABLO | 2.68 | -0.01 | -0.37 % | 57.856.324,07 | 2.69 | --- | --- |
| ARCLK | ARCELIK | 100.2 | -1.40 | -1.38 % | 128.590.400,55 | 101.60 | --- | --- |
| ARMGD | ARMADA GIDA | 172 | -4.70 | -2.66 % | 69.995.534,70 | 176.70 | --- | --- |
| ARTMS | ARTEMIS HALI | 43.28 | 0.28 | 0.65 % | 50.951.258,42 | 43.00 | --- | --- |
| ASTOR | ASTOR ENERJI | 277.25 | -0.75 | -0.27 % | 2.775.679.593,50 | 278.00 | --- | --- |
| ASUZU | ANADOLU ISUZU | 57.7 | -0.20 | -0.35 % | 9.462.821,10 | 57.90 | --- | --- |
| ATAKP | ATAKEY PATATES | 53.45 | 0.55 | 1.04 % | 14.781.563,95 | 52.90 | --- | --- |
| AVOD | A.V.O.D GIDA VE TARIM | 4.05 | 0.01 | 0.25 % | 6.943.831,99 | 4.04 | --- | --- |
| AYGAZ | AYGAZ | 209.7 | 0.90 | 0.43 % | 60.200.223,20 | 208.80 | --- | --- |
| BAGFS | BAGFAS | 25.6 | -0.28 | -1.08 % | 8.599.962,44 | 25.88 | --- | --- |
| BAHKM | BAHADIR KIMYA | 115.9 | 2.29 | 2.02 % | 34.363.030,20 | 113.61 | --- | --- |
| BAKAB | BAK AMBALAJ | 49.94 | 0.96 | 1.96 % | 28.090.313,77 | 48.98 | --- | --- |
| BALSU | BALSU GIDA | 18.36 | 0.86 | 4.91 % | 8.724.323.664,30 | 17.50 | --- | --- |
| BANVT | BANVIT | 173.9 | -4.20 | -2.36 % | 39.505.632,40 | 178.10 | --- | --- |
| BAYRK | BAYRAK TABAN SANAYI | 4.67 | -0.09 | -1.89 % | 15.903.897,41 | 4.76 | --- | --- |
| BESLR | BESLER GIDA | 13.92 | 0.05 | 0.36 % | 13.358.135,70 | 13.87 | --- | --- |
| BFREN | BOSCH FREN SISTEMLERI | 135.6 | -0.09 | -0.07 % | 7.647.508,10 | 135.69 | --- | --- |
| BIENY | BIEN YAPI URUNLERI | 22.64 | 0.14 | 0.62 % | 11.499.634,34 | 22.50 | --- | --- |
| BLCYT | BILICI YATIRIM | 22.22 | 0.00 | 0.00 % | 20.176.305,10 | 22.22 | --- | --- |
| BLUME | BLUME METAL KIMYA | 32.3 | -0.22 | -0.68 % | 41.988.542,52 | 32.52 | --- | --- |
| BNTAS | BANTAS AMBALAJ | 6.39 | 0.01 | 0.16 % | 6.867.947,61 | 6.38 | --- | --- |
| BOBET | BOGAZICI BETON SANAYI | 18.97 | 0.03 | 0.16 % | 21.384.093,76 | 18.94 | --- | --- |
| BORSK | BOR SEKER | 6.07 | 0.00 | 0.00 % | 25.085.985,68 | 6.07 | --- | --- |
| BOSSA | BOSSA | 6.5 | 0.03 | 0.46 % | 7.509.357,01 | 6.47 | --- | --- |
| BRISA | BRISA | 87 | 0.20 | 0.23 % | 4.785.644,10 | 86.80 | --- | --- |
| BRKSN | BERKOSAN YALITIM | 7.65 | -0.15 | -1.92 % | 2.052.980,67 | 7.80 | --- | --- |
| BRSAN | BORUSAN BORU SANAYI | 561.5 | -8.49 | -1.49 % | 593.816.757,50 | 569.99 | --- | --- |
| BSOKE | BATICIM CIMENTO | 37.64 | 0.48 | 1.29 % | 128.159.978,78 | 37.16 | --- | --- |
| BTCIM | BATICIM BATI ANADOLU | 6.02 | 0.04 | 0.67 % | 72.998.361,33 | 5.98 | --- | --- |
| BUCIM | BURSA CIMENTO | 5.72 | 0.00 | 0.00 % | 5.216.956,43 | 5.72 | --- | --- |
| BURCE | BURCELIK | 42.98 | 2.98 | 7.45 % | 198.713.777,68 | 40.00 | --- | --- |
| BURVA | BURCELIK VANA | 949.5 | 86.00 | 9.96 % | 31.688.388,50 | 863.50 | --- | --- |
| BVSAN | BULBULOGLU VINC | 118.6 | 0.00 | 0.00 % | 17.301.214,80 | 118.60 | --- | --- |
| CCOLA | COCA COLA ICECEK | 82.95 | 0.00 | 0.00 % | 168.990.828,35 | 82.95 | --- | --- |
| CELHA | CELIK HALAT | 19.16 | -0.92 | -4.58 % | 109.819.372,10 | 20.08 | --- | --- |
| CEMAS | CEMAS DOKUM | 4.55 | -0.04 | -0.87 % | 27.236.792,25 | 4.59 | --- | --- |
| CEMTS | CEMTAS | 9.87 | 0.01 | 0.10 % | 5.202.867,70 | 9.86 | --- | --- |
| CEMZY | CEM ZEYTIN | 14.11 | 0.16 | 1.15 % | 61.401.237,23 | 13.95 | --- | --- |
| CGCAM | CAGDAS CAM | 45.04 | 0.04 | 0.09 % | 91.545.909,94 | 45.00 | --- | --- |
| CIMSA | CIMSA | 47.8 | -0.14 | -0.29 % | 176.087.359,50 | 47.94 | --- | --- |
| CMBTN | CIMBETON | 1625 | 5.99 | 0.37 % | 65.917.985,00 | 1619.01 | --- | --- |
| CUSAN | CUHADAROGLU METAL | 23.52 | 0.28 | 1.20 % | 6.405.874,00 | 23.24 | --- | --- |
| CVKMD | CVK MADEN | 39.36 | -0.90 | -2.24 % | 201.495.810,42 | 40.26 | --- | --- |
| DAGI | DAGI GIYIM | 8.58 | 0.13 | 1.54 % | 61.444.271,93 | 8.45 | --- | --- |
| DARDL | DARDANEL | 1.97 | 0.01 | 0.51 % | 9.000.187,82 | 1.96 | --- | --- |
| DERIM | DERIMOD | 36.76 | 0.24 | 0.66 % | 5.024.851,58 | 36.52 | --- | --- |
| DESA | DESA DERI | 10.56 | 0.06 | 0.57 % | 5.426.289,85 | 10.50 | --- | --- |
| DEVA | DEVA HOLDING | 70.75 | 0.65 | 0.93 % | 10.870.501,50 | 70.10 | --- | --- |
| DITAS | DITAS BDY | 28.22 | -3.12 | -9.96 % | 125.823.475,74 | 31.34 | --- | --- |
| DMRGD | DMR UNLU MAMULLER | 11.51 | 0.27 | 2.40 % | 453.414.269,23 | 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 % | 25.439.983,50 | 21.58 | --- | --- |
| DOFER | DOFER YAPI MALZEMELERI | 31.66 | -0.06 | -0.19 % | 12.862.648,86 | 31.72 | --- | --- |
| DOGUB | DOGUSAN | 88.45 | -2.60 | -2.86 % | 16.754.159,60 | 91.05 | --- | --- |
| DOKTA | DOKTAS DOKUMCULUK | 24.52 | -0.28 | -1.13 % | 4.365.443,78 | 24.80 | --- | --- |
| 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 % | 18.778.875,42 | 20.78 | --- | --- |
| DYOBY | DYO BOYA | 14.2 | -0.01 | -0.07 % | 12.061.338,76 | 14.21 | --- | --- |
| EFOR | EFOR YATIRIM | 14.18 | -1.12 | -7.32 % | 1.509.485.883,36 | 15.30 | --- | --- |
| EGEEN | EGE ENDUSTRI | 5680 | 124.99 | 2.25 % | 70.247.050,00 | 5555.01 | --- | --- |
| EGGUB | EGE GUBRE | 99.35 | -0.05 | -0.05 % | 21.822.908,45 | 99.40 | --- | --- |
| EGPRO | EGE PROFIL | 38.82 | 0.10 | 0.26 % | 29.741.838,00 | 38.72 | --- | --- |
| EGSER | EGE SERAMIK | 3.3 | 0.00 | 0.00 % | 3.041.675,39 | 3.30 | --- | --- |
| EKOS | EKOS TEKNOLOJI | 7.18 | 0.03 | 0.42 % | 40.291.029,65 | 7.15 | --- | --- |
| EKSUN | EKSUN GIDA | 6.73 | -0.05 | -0.74 % | 10.798.545,32 | 6.78 | --- | --- |
| EMKEL | EMEK ELEKTRIK | 19.07 | 0.19 | 1.01 % | 56.310.305,70 | 18.88 | --- | --- |
| EPLAS | EGEPLAST | 5.62 | 0.04 | 0.72 % | 10.269.227,63 | 5.58 | --- | --- |
| ERBOS | ERBOSAN | 170.5 | -0.31 | -0.18 % | 2.592.510,40 | 170.81 | --- | --- |
| EREGL | EREGLI DEMIR CELIK | 42.02 | 0.82 | 1.99 % | 3.303.392.983,60 | 41.20 | --- | --- |
| ERSU | ERSU GIDA | 23.92 | 0.38 | 1.61 % | 3.876.847,98 | 23.54 | --- | --- |
| EUPWR | EUROPOWER ENERJI | 80.45 | -0.55 | -0.68 % | 697.232.661,65 | 81.00 | --- | --- |
| EUREN | EUROPEN ENDUSTRI | 4.47 | 0.00 | 0.00 % | 30.225.460,15 | 4.47 | --- | --- |
| FADE | FADE GIDA | 14.94 | -0.06 | -0.40 % | 17.360.228,84 | 15.00 | --- | --- |
| FMIZP | F-M IZMIT PISTON | 292.25 | 0.50 | 0.17 % | 10.899.334,00 | 291.75 | --- | --- |
| FORMT | FORMET METAL VE CAM | 2.19 | -0.03 | -1.35 % | 41.864.520,56 | 2.22 | --- | --- |
| FRIGO | FRIGO PAK GIDA | 1.81 | -0.02 | -1.09 % | 38.782.983,17 | 1.83 | --- | --- |
| FROTO | FORD OTOSAN | 84.95 | -0.50 | -0.59 % | 893.544.842,55 | 85.45 | --- | --- |
| GEDZA | GEDIZ AMBALAJ | 30.76 | 0.26 | 0.85 % | 18.090.249,58 | 30.50 | --- | --- |
| GENKM | GENTAS KIMYA | 13.77 | -0.04 | -0.29 % | 282.591.880,93 | 13.81 | --- | --- |
| GENTS | GENTAS | 6.19 | -0.04 | -0.64 % | 39.695.082,11 | 6.23 | --- | --- |
| GEREL | GERSAN ELEKTRIK | 42.86 | -0.54 | -1.24 % | 270.081.384,70 | 43.40 | --- | --- |
| GIPTA | GIPTA OFIS KIRTASIYE | 70.9 | -3.05 | -4.12 % | 163.330.535,45 | 73.95 | --- | --- |
| GOKNR | GOKNUR GIDA | 24.06 | -0.04 | -0.17 % | 57.812.528,68 | 24.10 | --- | --- |
| GOLTS | GOLTAS CIMENTO | 323.25 | 0.26 | 0.08 % | 10.104.694,00 | 322.99 | --- | --- |
| GOODY | GOOD-YEAR | 16.92 | -0.37 | -2.14 % | 63.108.174,80 | 17.29 | --- | --- |
| GUBRF | GUBRE FABRIK. | 443 | -7.98 | -1.77 % | 1.196.948.287,00 | 450.98 | --- | --- |
| GUNDG | GUNDOGDU GIDA | 1618 | 13.96 | 0.87 % | 346.862.689,00 | 1604.04 | --- | --- |
| HATEK | HATAY TEKSTIL | 15.97 | -0.03 | -0.19 % | 8.766.302,14 | 16.00 | --- | --- |
| HATSN | HATSAN GEMI | 56.25 | -1.90 | -3.27 % | 124.839.323,95 | 58.15 | --- | --- |
| HEKTS | HEKTAS | 3.35 | 0.08 | 2.45 % | 1.299.412.578,86 | 3.27 | --- | --- |
| HKTM | HIDROPAR HAREKET KONTROL | 10.63 | -0.02 | -0.19 % | 32.012.078,89 | 10.65 | --- | --- |
| IHEVA | IHLAS EV ALETLERI | 2.08 | 0.01 | 0.48 % | 1.538.812,70 | 2.07 | --- | --- |
| IMASM | IMAS MAKINA | 3.01 | 0.00 | 0.00 % | 20.980.321,51 | 3.01 | --- | --- |
| ISDMR | ISKENDERUN DEMIR CELIK | 57.65 | -0.05 | -0.09 % | 45.308.347,55 | 57.70 | --- | --- |
| ISKPL | ISIK PLASTIK | 6.22 | -0.03 | -0.48 % | 186.800.748,00 | 6.25 | --- | --- |
| IZFAS | IZMIR FIRCA | 66.3 | 0.50 | 0.76 % | 103.974.138,55 | 65.80 | --- | --- |
| IZMDC | IZMIR DEMIR CELIK | 8.83 | -0.12 | -1.34 % | 50.265.959,66 | 8.95 | --- | --- |
| JANTS | JANTSA JANT SANAYI | 15.97 | 0.07 | 0.44 % | 10.759.707,75 | 15.90 | --- | --- |
| KAPLM | KAPLAMIN | 548 | 2.51 | 0.46 % | 45.331.072,00 | 545.49 | --- | --- |
| KARSN | KARSAN OTOMOTIV | 12.65 | 0.02 | 0.16 % | 65.932.308,30 | 12.63 | --- | --- |
| KARTN | KARTONSAN | 155.4 | 4.70 | 3.12 % | 215.122.612,70 | 150.70 | --- | --- |
| KATMR | KATMERCILER EKIPMAN | 2.74 | 0.03 | 1.11 % | 147.528.813,66 | 2.71 | --- | --- |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.37 | 0.03 | 0.69 % | 31.552.833,54 | 4.34 | --- | --- |
| KBORU | KUZEY BORU | 26.8 | -0.04 | -0.15 % | 101.461.046,12 | 26.84 | --- | --- |
| KCAER | KOCAER CELIK | 14.91 | -0.09 | -0.60 % | 72.562.125,27 | 15.00 | --- | --- |
| KLKIM | KALEKIM KIMYEVI MADDELER | 30.02 | 0.00 | 0.00 % | 13.551.502,58 | 30.02 | --- | --- |
| KLMSN | KLIMASAN KLIMA | 34.06 | -0.18 | -0.53 % | 170.473.324,70 | 34.24 | --- | --- |
| KLSER | KALESERAMIK | 27.02 | 0.10 | 0.37 % | 10.513.263,12 | 26.92 | --- | --- |
| KMPUR | KIMTEKS POLIURETAN | 18.9 | 0.08 | 0.43 % | 19.589.675,25 | 18.82 | --- | --- |
| KNFRT | KONFRUT TARIM | 12.9 | 0.00 | 0.00 % | 33.853.935,60 | 12.90 | --- | --- |
| KOCMT | KOC METALURJI | 3.68 | 0.33 | 9.85 % | 113.893.183,56 | 3.35 | --- | --- |
| KONYA | KONYA CIMENTO | 3950 | 80.11 | 2.07 % | 44.398.650,00 | 3869.89 | --- | --- |
| KOPOL | KOZA POLYESTER | 6.72 | 0.05 | 0.75 % | 88.125.714,99 | 6.67 | --- | --- |
| KORDS | KORDSA TEKNIK TEKSTIL | 73.35 | 2.85 | 4.04 % | 129.808.060,85 | 70.50 | --- | --- |
| KRDMA | KARDEMIR (A) | 40.04 | 0.04 | 0.10 % | 178.900.811,76 | 40.00 | --- | --- |
| KRDMB | KARDEMIR (B) | 140.5 | 3.69 | 2.70 % | 323.662.410,80 | 136.81 | --- | --- |
| KRDMD | KARDEMIR (D) | 40.96 | 0.84 | 2.09 % | 1.385.832.904,94 | 40.12 | --- | --- |
| KRSTL | KRISTAL KOLA | 11.07 | -0.25 | -2.21 % | 25.978.392,81 | 11.32 | --- | --- |
| KRTEK | KARSU TEKSTIL | 23.2 | 0.00 | 0.00 % | 1.125.720,88 | 23.20 | --- | --- |
| KRVGD | KERVAN GIDA | 2.88 | -0.02 | -0.69 % | 6.424.265,19 | 2.90 | --- | --- |
| KUTPO | KUTAHYA PORSELEN | 87.75 | 0.55 | 0.63 % | 7.387.546,65 | 87.20 | --- | --- |
| LILAK | LILA KAGIT | 36.4 | -0.30 | -0.82 % | 43.611.172,78 | 36.70 | --- | --- |
| LMKDC | LIMAK DOGU ANADOLU | 26.76 | 0.04 | 0.15 % | 36.962.914,36 | 26.72 | --- | --- |
| LUKSK | LUKS KADIFE | 105.8 | 1.30 | 1.24 % | 8.660.843,20 | 104.50 | --- | --- |
| MAKTK | MAKINA TAKIM | 12.32 | 0.01 | 0.08 % | 13.112.599,47 | 12.31 | --- | --- |
| MARBL | TUREKS TURUNC MADENCILIK | 13.06 | 0.09 | 0.69 % | 12.735.164,56 | 12.97 | --- | --- |
| MARMR | MARMARA HOLDING | 2.42 | -0.07 | -2.81 % | 203.242.492,82 | 2.49 | --- | --- |
| MEGMT | MEGA METAL | 77.9 | 1.65 | 2.16 % | 152.649.649,30 | 76.25 | --- | --- |
| MEKAG | MEKA GLOBAL MAKINE | 3.58 | 0.03 | 0.85 % | 18.326.545,70 | 3.55 | --- | --- |
| MERKO | MERKO GIDA | 1.61 | -0.02 | -1.23 % | 23.076.102,67 | 1.63 | --- | --- |
| MNDRS | MENDERES TEKSTIL | 11.42 | 0.05 | 0.44 % | 12.852.874,64 | 11.37 | --- | --- |
| MRSHL | MARSHALL | 2150 | 135.00 | 6.70 % | 376.353.313,00 | 2015.00 | --- | --- |
| NIBAS | NIGBAS NIGDE BETON | 4.33 | 0.05 | 1.17 % | 13.406.021,23 | 4.28 | --- | --- |
| NUHCM | NUH CIMENTO | 220 | -1.19 | -0.54 % | 2.556.071,80 | 221.19 | --- | --- |
| OBAMS | OBA MAKARNACILIK | 6.09 | -0.12 | -1.93 % | 158.374.173,66 | 6.21 | --- | --- |
| OFSYM | OFIS YEM GIDA | 56.4 | -0.15 | -0.27 % | 13.542.847,85 | 56.55 | --- | --- |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 251 | -1.74 | -0.69 % | 18.677.652,00 | 252.74 | --- | --- |
| OTKAR | OTOKAR | 372.5 | -1.98 | -0.53 % | 151.064.440,75 | 374.48 | --- | --- |
| OYAKC | OYAK CIMENTO | 20.68 | -0.16 | -0.77 % | 170.461.644,02 | 20.84 | --- | --- |
| OYLUM | OYLUM SINAI YATIRIMLAR | 7.9 | -0.02 | -0.25 % | 2.563.744,74 | 7.92 | --- | --- |
| OZATD | OZATA DENIZCILIK | 1614 | -30.92 | -1.88 % | 431.330.737,00 | 1644.92 | --- | --- |
| OZRDN | OZERDEN AMBALAJ | 28.52 | -0.36 | -1.25 % | 4.490.821,20 | 28.88 | --- | --- |
| OZYSR | OZYASAR TEL | 12.47 | -0.12 | -0.95 % | 51.147.135,16 | 12.59 | --- | --- |
| PARSN | PARSAN | 89.6 | 0.85 | 0.96 % | 28.510.296,90 | 88.75 | --- | --- |
| PENGD | PENGUEN GIDA | 10.92 | 0.11 | 1.02 % | 30.717.511,11 | 10.81 | --- | --- |
| PETKM | PETKIM | 19.14 | -0.06 | -0.31 % | 672.228.727,38 | 19.20 | --- | --- |
| PETUN | PINAR ET VE UN | 12.01 | -0.12 | -0.99 % | 6.528.192,11 | 12.13 | --- | --- |
| PINSU | PINAR SU | 11.07 | -0.15 | -1.34 % | 23.633.177,02 | 11.22 | --- | --- |
| PNSUT | PINAR SUT | 11.97 | 0.08 | 0.67 % | 9.294.284,58 | 11.89 | --- | --- |
| POLTK | POLITEKNIK METAL | 5330 | -34.87 | -0.65 % | 42.906.890,00 | 5364.87 | --- | --- |
| PRKAB | TURK PRYSMIAN KABLO | 36.52 | 0.16 | 0.44 % | 10.299.694,54 | 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 % | 30.870.011,55 | 57.60 | --- | --- |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.82 | 0.01 | 0.26 % | 54.681.825,03 | 3.81 | --- | --- |
| RODRG | RODRIGO TEKSTIL | 25.16 | 0.20 | 0.80 % | 1.719.514,06 | 24.96 | --- | --- |
| RTALB | RTA LABORATUVARLARI | 3.48 | 0.03 | 0.87 % | 78.625.960,64 | 3.45 | --- | --- |
| RUZYE | RUZY MADENCILIK VE ENERJI | 9.85 | -0.15 | -1.50 % | 23.039.699,40 | 10.00 | --- | --- |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 22.62 | -0.08 | -0.35 % | 32.809.694,94 | 22.70 | --- | --- |
| SAMAT | SARAY MATBAACILIK | 6.54 | -0.01 | -0.15 % | 7.544.741,72 | 6.55 | --- | --- |
| SANFM | SANIFOAM ENDUSTRI | 8.66 | -0.04 | -0.46 % | 22.303.822,10 | 8.70 | --- | --- |
| SARKY | SARKUYSAN | 26.48 | 0.06 | 0.23 % | 80.034.166,36 | 26.42 | --- | --- |
| SASA | SASA POLYESTER | 2.46 | 0.01 | 0.41 % | 2.329.938.355,65 | 2.45 | --- | --- |
| SAYAS | SAY YENILENEBILIR ENERJI | 52.6 | 1.05 | 2.04 % | 44.545.679,20 | 51.55 | --- | --- |
| SEGMN | SEGMEN KARDESLER GIDA | 54.15 | -0.30 | -0.55 % | 56.098.814,85 | 54.45 | --- | --- |
| SEKUR | SEKURO PLASTIK | 10.43 | -1.15 | -9.93 % | 14.906.232,67 | 11.58 | --- | --- |
| SERNT | SERANIT GRANIT SERAMIK | 9.85 | -0.04 | -0.40 % | 122.702.310,58 | 9.89 | --- | --- |
| SEYKM | SEYITLER KIMYA | 4.89 | 0.00 | 0.00 % | 4.036.814,99 | 4.89 | --- | --- |
| SILVR | SILVERLINE ENDUSTRI | 2.68 | 0.01 | 0.37 % | 1.500.710,76 | 2.67 | --- | --- |
| SKTAS | SOKTAS | 3.69 | 0.33 | 9.82 % | 72.949.056,12 | 3.36 | --- | --- |
| SOKE | SOKE DEGIRMENCILIK | 15.45 | -0.67 | -4.16 % | 126.107.937,90 | 16.12 | --- | --- |
| TARKM | TARKIM BITKI KORUMA | 507.5 | 1.01 | 0.20 % | 31.762.218,50 | 506.49 | --- | --- |
| TATGD | TAT GIDA | 19.58 | -0.35 | -1.76 % | 29.511.763,89 | 19.93 | --- | --- |
| TBORG | T.TUBORG | 132.1 | -0.30 | -0.23 % | 4.865.587,20 | 132.40 | --- | --- |
| TCKRC | KIRAC GALVANIZ | 164.6 | 0.70 | 0.43 % | 494.604.607,20 | 163.90 | --- | --- |
| TMPOL | TEMAPOL POLIMER PLASTIK | 453.5 | -10.25 | -2.21 % | 77.795.365,50 | 463.75 | --- | --- |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 86.95 | 0.20 | 0.23 % | 19.833.323,40 | 86.75 | --- | --- |
| TOASO | TOFAS OTO. FAB. | 312 | -1.50 | -0.48 % | 644.386.406,50 | 313.50 | --- | --- |
| TRALT | TURK ALTIN ISLETMELERI | 46.64 | 1.14 | 2.51 % | 2.861.656.677,10 | 45.50 | --- | --- |
| TRENJ | TR DOGAL ENERJI | 86.05 | 3.05 | 3.67 % | 90.508.595,55 | 83.00 | --- | --- |
| TRMET | TR ANADOLU METAL MADENCILIK | 111.2 | 4.00 | 3.73 % | 439.303.840,60 | 107.20 | --- | --- |
| TTRAK | TURK TRAKTOR | 441 | 4.76 | 1.09 % | 43.119.646,25 | 436.24 | --- | --- |
| TUCLK | TUGCELIK | 4.05 | 0.01 | 0.25 % | 10.574.351,79 | 4.04 | --- | --- |
| TUKAS | TUKAS | 2.27 | 0.00 | 0.00 % | 35.982.779,22 | 2.27 | --- | --- |
| TUPRS | TUPRAS | 224.5 | 5.20 | 2.37 % | 2.695.703.625,90 | 219.30 | --- | --- |
| ULKER | ULKER BISKUVI | 100.4 | -1.60 | -1.57 % | 333.990.230,60 | 102.00 | --- | --- |
| ULUSE | ULUSOY ELEKTRIK | 297.5 | -8.51 | -2.78 % | 39.356.322,50 | 306.01 | --- | --- |
| ULUUN | ULUSOY UN SANAYI | 9.39 | 0.02 | 0.21 % | 215.767.324,93 | 9.37 | --- | --- |
| USAK | USAK SERAMIK | 1.51 | 0.01 | 0.67 % | 30.740.608,63 | 1.50 | --- | --- |
| VANGD | VANET GIDA | 91 | 0.00 | 0.00 % | 12.057.658,80 | 91.00 | --- | --- |
| VESBE | VESTEL BEYAZ ESYA | 6.73 | -0.67 | -9.05 % | 409.699.678,12 | 7.40 | --- | --- |
| VESTL | VESTEL | 26.46 | -2.18 | -7.61 % | 860.062.802,32 | 28.64 | --- | --- |
| VKING | VIKING KAGIT | 24 | -0.12 | -0.50 % | 2.148.695,36 | 24.12 | --- | --- |
| VSNMD | VISNE MADENCILIK | 97.2 | -10.80 | -10.00 % | 284.216.654,00 | 108.00 | --- | --- |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 11.97 | -0.20 | -1.64 % | 15.476.950,35 | 12.17 | --- | --- |
| YATAS | YATAS | 39.8 | 0.20 | 0.51 % | 12.802.353,16 | 39.60 | --- | --- |
| YIGIT | YIGIT AKU | 24.34 | 0.32 | 1.33 % | 43.052.594,64 | 24.02 | --- | --- |
| YKSLN | YUKSELEN CELIK | 3.12 | -0.01 | -0.32 % | 11.991.960,74 | 3.13 | --- | --- |
| YUNSA | YUNSA | 9.67 | -0.09 | -0.92 % | 28.148.394,50 | 9.76 | --- | --- |
| YYLGD | YAYLA GIDA | 10.98 | -0.07 | -0.63 % | 23.729.189,36 | 11.05 | --- | --- |