| Hisse Adı | Son | Hacim (TL) | Fark | Saat | |
|---|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 6,44 | 853.140.700,15 | 0,47 | 17:20 | |
| A1YEN A1 YENILENEBILIR ENERJI | 27,40 | 40.413.086,10 | -1,08 | 17:19 | |
| ACSEL ACIPAYAM SELULOZ | 107,80 | 11.810.130,90 | -1,19 | 17:19 | |
| ADEL ADEL KALEMCILIK | 32,34 | 54.117.224,38 | -1,94 | 17:20 | |
| ADESE ADESE GAYRIMENKUL | 2,58 | 81.794.374,48 | -1,90 | 17:19 | |
| ADGYO ADRA GMYO | 28,34 | 16.989.091,40 | -0,56 | 17:20 | |
| AEFES ANADOLU EFES | 164,50 | 1.690.783.880,10 | -3,63 | 17:20 | |
| AFYON AFYON CIMENTO | 13,83 | 35.273.723,08 | 0,14 | 17:20 | |
| AGESA AGESA HAYAT EMEKLILIK | 148,90 | 27.415.746,00 | 0,20 | 17:20 | |
| AGHOL ANADOLU GRUBU HOLDING | 295,25 | 128.486.095,25 | -0,08 | 17:20 | |
| AGROT AGROTECH TEKNOLOJI | 7,96 | 90.535.364,42 | -1,24 | 17:20 | |
| AGYO ATAKULE GMYO | 6,20 | 2.542.474,30 | -0,32 | 17:20 | |
| AHGAZ AHLATCI DOGALGAZ | 23,96 | 143.591.792,56 | 3,63 | 17:20 | |
| AHSGY AHES GMYO | 22,00 | 86.949.262,10 | 2,61 | 17:18 | |
| AKBNK AKBANK | 50,80 | 4.309.737.480,80 | -1,93 | 17:20 | |
| AKCNS AKCANSA | 155,90 | 39.984.371,70 | -1,27 | 17:20 | |
| AKENR AKENERJI | 12,23 | 167.469.341,26 | -0,08 | 17:20 | |
| AKFGY AKFEN GMYO | 2,16 | 74.603.179,07 | -1,37 | 17:20 | |
| AKFIS AKFEN INSAAT | 20,00 | 128.955.449,78 | 1,42 | 17:20 | |
| AKFYE AKFEN YEN. ENERJI | 16,49 | 64.880.377,53 | -1,49 | 17:20 | |
| AKGRT AKSIGORTA | 6,43 | 70.496.122,34 | 0,63 | 17:20 | |
| AKMGY AKMERKEZ GMYO | 196,40 | 4.800.187,40 | -1,80 | 17:18 | |
| AKSA AKSA | 10,04 | 115.010.387,85 | -2,52 | 17:20 | |
| AKSEN AKSA ENERJI | 33,66 | 85.185.049,28 | -1,87 | 17:20 | |
| AKSGY AKIS GMYO | 6,28 | 20.663.318,33 | -2,18 | 17:20 | |
| AKSUE AKSU ENERJI | 21,84 | 4.353.319,76 | 0,37 | 17:19 | |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,14 | 8.841.327,22 | -0,32 | 17:19 | |
| ALARK ALARKO HOLDING | 86,90 | 335.415.193,90 | -2,58 | 17:20 | |
| ALBRK ALBARAKA TURK | 6,36 | 96.602.858,72 | -1,70 | 17:20 | |
| ALCAR ALARKO CARRIER | 1.003,00 | 22.246.987,00 | -1,18 | 17:18 | |
| ALCTL ALCATEL LUCENT TELETAS | 101,10 | 41.112.703,20 | 0,60 | 17:19 | |
| ALFAS ALFA SOLAR ENERJI | 46,76 | 65.981.588,52 | -2,46 | 17:20 | |
| ALGYO ALARKO GMYO | 18,12 | 19.054.959,49 | -1,09 | 17:20 | |
| ALKA ALKIM KAGIT | 6,71 | 24.798.379,19 | -1,32 | 17:20 | |
| ALKIM ALKIM KIMYA | 14,75 | 8.838.411,13 | -1,01 | 17:19 | |
| ALKLC ALTINKILIC GIDA VE SUT | 44,60 | 110.307.892,26 | 0,41 | 17:19 | |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 44,97 | 1.919.786.349,47 | 3,62 | 17:20 | |
| ALTNY ALTINAY SAVUNMA | 75,15 | 165.275.847,80 | 0,07 | 17:20 | |
| ALVES ALVES KABLO | 33,90 | 91.348.967,66 | -1,68 | 17:20 | |
| ANELE ANEL ELEKTRIK | 16,39 | 17.669.595,56 | 3,54 | 17:20 | |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,12 | 27.000.033,02 | -0,80 | 17:19 | |
| ANHYT ANADOLU HAYAT EMEK. | 79,75 | 88.749.866,60 | 1,14 | 17:20 | |
| ANSGR ANADOLU SIGORTA | 92,30 | 155.655.650,15 | 1,88 | 17:20 | |
| ARASE DOGU ARAS ENERJI | 43,84 | 21.077.909,66 | -1,39 | 17:19 | |
| ARCLK ARCELIK | 116,50 | 284.615.964,50 | -3,96 | 17:20 | |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,18 | 52.296.763,64 | -0,35 | 17:20 | |
| ARENA ARENA BILGISAYAR | 38,52 | 93.284.014,70 | -2,73 | 17:20 | |
| ARMGD ARMADA GIDA | 34,84 | 64.282.906,52 | 1,99 | 17:20 | |
| ARSAN ARSAN TEKSTIL | 21,96 | 100.427.686,94 | 3,00 | 17:20 | |
| ARTMS ARTEMIS HALI | 29,32 | 30.718.355,20 | -1,81 | 17:19 | |
| ARZUM ARZUM EV ALETLERI | 3,91 | 131.106.423,69 | 5,39 | 17:20 | |
| ASELS ASELSAN | 139,50 | 4.340.020.929,40 | 1,09 | 17:20 | |
| ASGYO ASCE GMYO | 10,51 | 22.349.941,91 | -1,96 | 17:20 | |
| ASTOR ASTOR ENERJI | 102,20 | 675.490.711,40 | -3,13 | 17:20 | |
| ASUZU ANADOLU ISUZU | 58,25 | 29.250.860,95 | -1,02 | 17:20 | |
| ATAGY ATA GMYO | 11,95 | 7.836.002,63 | 2,93 | 17:18 | |
| ATAKP ATAKEY PATATES | 42,00 | 29.684.989,54 | 1,16 | 17:20 | |
| ATATP ATP YAZILIM | 83,85 | 66.816.534,05 | 1,45 | 17:20 | |
| ATEKS AKIN TEKSTIL | 89,00 | 531.906,00 | -2,68 | 13:55 | |
| ATLAS ATLAS YAT. ORT. | 5,23 | 2.326.704,65 | -1,69 | 17:19 | |
| ATSYH ATLANTIS YATIRIM HOLDING | 48,00 | 1.946.320,00 | 6,29 | 13:55 | |
| AVGYO AVRASYA GMYO | 8,80 | 1.304.056,26 | -0,11 | 17:18 | |
| AVHOL AVRUPA YATIRIM HOLDING | 53,25 | 905.254.231,20 | 1,43 | 17:20 | |
| AVOD A.V.O.D GIDA VE TARIM | 2,88 | 41.014.208,22 | 0,00 | 17:20 | |
| AVPGY AVRUPAKENT GMYO | 55,45 | 61.481.104,00 | 0,64 | 17:20 | |
| AVTUR AVRASYA PETROL VE TUR. | 10,89 | 2.484.608,60 | 0,18 | 17:19 | |
| AYCES ALTINYUNUS CESME | 439,75 | 35.662.228,50 | 0,92 | 17:18 | |
| AYDEM AYDEM ENERJI | 16,60 | 32.278.571,73 | -0,95 | 17:20 | |
| AYEN AYEN ENERJI | 25,46 | 10.894.383,20 | -1,47 | 17:18 | |
| AYES AYES CELIK HASIR VE CIT | 9,29 | 517.787,44 | 0,00 | 13:55 | |
| AYGAZ AYGAZ | 129,10 | 80.036.313,90 | 0,31 | 17:20 | |
| AZTEK AZTEK TEKNOLOJI | 41,14 | 51.520.023,38 | 1,33 | 17:20 | |
| BAGFS BAGFAS | 29,80 | 62.680.835,98 | -1,39 | 17:20 | |
| BAHKM BAHADIR KIMYA | 44,04 | 25.504.842,48 | -1,03 | 17:20 | |
| BAKAB BAK AMBALAJ | 31,92 | 4.624.085,90 | -1,54 | 17:19 | |
| BALAT BALATACILAR BALATACILIK | 56,60 | 3.259.141,20 | 7,10 | 13:55 | |
| BALSU BALSU GIDA | 18,48 | 157.989.223,98 | 2,04 | 17:20 | |
| BANVT BANVIT | 218,40 | 51.134.695,70 | -2,33 | 17:20 | |
| BARMA BAREM AMBALAJ | 17,55 | 21.980.322,87 | -1,85 | 17:20 | |
| BASCM BASTAS BASKENT CIMENTO | 9,65 | 415.837,80 | 0,00 | 13:55 | |
| BASGZ BASKENT DOGALGAZ GMYO | 35,54 | 76.229.277,04 | 4,96 | 17:20 | |
| BAYRK BAYRAK TABAN SANAYI | 19,05 | 83.987.481,03 | 0,00 | 17:20 | |
| BEGYO BATI EGE GMYO | 11,82 | 11.921.498,34 | -9,98 | 17:18 | |
| BERA BERA HOLDING | 15,44 | 67.870.957,82 | -2,89 | 17:20 | |
| BEYAZ BEYAZ FILO | 22,04 | 20.404.139,46 | -1,52 | 17:20 | |
| BFREN BOSCH FREN SISTEMLERI | 184,90 | 267.132.571,20 | 4,46 | 17:20 | |
| BIENY BIEN YAPI URUNLERI | 43,20 | 190.911.465,10 | 0,37 | 17:20 | |
| BIGCH BUYUK SEFLER BIGCHEFS | 27,38 | 30.891.196,36 | -0,65 | 17:20 | |
| BIGEN BIRLESIM GRUP ENERJI | 17,72 | 240.227.588,87 | 5,60 | 17:20 | |
| BIMAS BIM MAGAZALAR | 496,50 | 1.304.119.062,00 | 0,00 | 17:20 | |
| BINBN BIN ULASIM TEKNOLOJILERI | 242,10 | 175.230.109,60 | 4,35 | 17:20 | |
| BINHO 1000 YATIRIMLAR HOL. | 274,00 | 449.710.997,75 | -1,08 | 17:20 | |
| BIOEN BIOTREND CEVRE VE ENERJI | 23,06 | 132.646.125,32 | 2,22 | 17:19 | |
| BIZIM BIZIM MAGAZALARI | 26,86 | 29.845.443,40 | 3,95 | 17:19 | |
| BJKAS BESIKTAS FUTBOL YAT. | 1,95 | 238.216.068,00 | -2,01 | 17:20 | |
| BLCYT BILICI YATIRIM | 15,52 | 16.676.691,34 | 1,84 | 17:20 | |
| BMSCH BMS CELIK HASIR | 10,86 | 4.975.382,94 | -1,90 | 17:18 | |
| BMSTL BMS BIRLESIK METAL | 56,90 | 420.978.681,35 | 6,75 | 17:20 | |
| BNTAS BANTAS AMBALAJ | 7,18 | 55.014.690,80 | -3,62 | 17:20 | |
| BOBET BOGAZICI BETON SANAYI | 27,38 | 453.528.392,82 | 2,01 | 17:20 | |
| BORLS BORLEASE OTOMOTIV | 106,10 | 59.058.997,10 | 1,14 | 17:20 | |
| BORSK BOR SEKER | 22,18 | 210.152.432,84 | 3,64 | 17:19 | |
| BOSSA BOSSA | 6,21 | 10.014.691,14 | -0,96 | 17:20 | |
| BRISA BRISA | 76,50 | 19.206.388,00 | -1,67 | 17:19 | |
| BRKO BIRKO MENSUCAT | 8,00 | 1.553.424,00 | 0,00 | 13:55 | |
| BRKSN BERKOSAN YALITIM | 21,38 | 3.700.648,92 | 1,62 | 17:19 | |
| BRKVY BIRIKIM VARLIK YONETIM | 71,50 | 142.640.916,75 | 2,51 | 17:20 | |
| BRLSM BIRLESIM MUHENDISLIK | 17,87 | 59.388.828,78 | -1,71 | 17:20 | |
| BRMEN BIRLIK MENSUCAT | 5,43 | 295.575,18 | 0,00 | 13:55 | |
| BRSAN BORUSAN BORU SANAYI | 357,75 | 115.749.872,25 | -1,11 | 17:20 | |
| BRYAT BORUSAN YAT. PAZ. | 1.995,00 | 84.697.118,00 | -0,84 | 17:20 | |
| BSOKE BATISOKE CIMENTO | 20,68 | 146.560.137,48 | -9,93 | 17:19 | |
| BTCIM BATI CIMENTO | 5,10 | 1.143.341.579,52 | -7,94 | 17:20 | |
| BUCIM BURSA CIMENTO | 7,64 | 28.435.173,98 | -1,29 | 17:20 | |
| BULGS BULLS GSYO | 30,98 | 1.542.726.928,54 | 5,45 | 17:20 | |
| BURCE BURCELIK | 13,97 | 18.124.809,68 | 0,07 | 17:20 | |
| BURVA BURCELIK VANA | 98,25 | 5.420.066,80 | 0,26 | 17:16 | |
| BVSAN BULBULOGLU VINC | 100,10 | 61.812.026,55 | -1,96 | 17:20 | |
| BYDNR BAYDONER RESTORANLARI | 20,94 | 12.697.034,62 | -0,48 | 17:19 | |
| CANTE CAN2 TERMIK | 1,63 | 201.992.846,01 | 0,62 | 17:20 | |
| CASA CASA EMTIA PETROL | 124,70 | 16.512.948,40 | -9,96 | 13:55 | |
| CATES CATES ELEKTRIK | 32,50 | 142.377.815,42 | 4,84 | 17:20 | |
| CCOLA COCA COLA ICECEK | 52,95 | 119.260.263,45 | -1,76 | 17:20 | |
| CELHA CELIK HALAT | 19,99 | 10.692.015,96 | -0,94 | 17:19 | |
| CEMAS CEMAS DOKUM | 8,87 | 79.215.042,90 | 9,91 | 13:55 | |
| CEMTS CEMTAS | 12,54 | 356.405.243,51 | 2,96 | 17:20 | |
| CEMZY CEM ZEYTIN | 16,00 | 45.290.121,71 | -0,06 | 17:20 | |
| CEOEM CEO EVENT MEDYA | 29,02 | 22.663.146,68 | -0,27 | 17:20 | |
| CGCAM CAGDAS CAM | 30,74 | 146.417.858,56 | -2,60 | 17:20 | |
| CIMSA CIMSA | 54,60 | 949.284.880,95 | 3,90 | 17:20 | |
| CLEBI CELEBI | 2.405,00 | 103.967.821,00 | -2,67 | 15:46 | |
| CMBTN CIMBETON | 2.240,00 | 31.061.745,00 | -1,28 | 17:20 | |
| CMENT CIMENTAS | 340,00 | 745.580,00 | -2,86 | 13:55 | |
| CONSE CONSUS ENERJI | 3,07 | 132.237.977,73 | 4,78 | 17:20 | |
| COSMO COSMOS YAT. HOLDING | 105,00 | 2.308.853,50 | -0,85 | 17:18 | |
| CRDFA CREDITWEST FAKTORING | 11,61 | 41.894.349,65 | 3,11 | 17:20 | |
| CRFSA CARREFOURSA | 79,80 | 10.664.265,80 | -1,36 | 17:20 | |
| CUSAN CUHADAROGLU METAL | 20,16 | 6.555.613,48 | -1,27 | 17:19 | |
| CVKMD CVK MADEN | 12,66 | 173.451.019,78 | -1,56 | 17:20 | |
| CWENE CW ENERJI | 16,83 | 179.842.470,47 | 0,84 | 17:20 | |
| DAGHL DAGI YATIRIM HOLDING | 99,95 | 85.068.240,75 | 7,59 | 17:20 | |
| DAGI DAGI GIYIM | 4,82 | 31.306.213,90 | -0,82 | 17:20 | |
| DAPGM DAP GAYRIMENKUL | 9,18 | 624.005.912,75 | 3,96 | 17:20 | |
| DARDL DARDANEL | 1,77 | 73.741.120,70 | -4,32 | 17:20 | |
| DARDLR DARDANEL - RHKP | 2,30 | 24.386.373,30 | -9,45 | 17:20 | |
| DCTTR DCT TRADING DIS TICARET | 43,30 | 199.884.060,62 | -1,59 | 17:20 | |
| DENGE DENGE HOLDING | 1,81 | 30.762.216,98 | -0,55 | 17:19 | |
| DENGER DENGE HOLDING - RHKP | 0,81 | 10.805.753,78 | 0,00 | 17:20 | |
| DERHL DERLUKS YATIRIM HOLDING | 124,10 | 604.370.359,40 | 9,92 | 17:19 | |
| DERIM DERIMOD | 39,06 | 32.752.661,06 | 2,04 | 17:18 | |
| DESA DESA DERI | 9,09 | 22.133.248,45 | -2,57 | 17:20 | |
| DESPC DESPEC BILGISAYAR | 54,75 | 22.751.659,50 | 2,24 | 17:20 | |
| DEVA DEVA HOLDING | 58,55 | 18.235.350,10 | -1,01 | 17:20 | |
| DGATE DATAGATE BILGISAYAR | 68,00 | 27.088.310,35 | -2,72 | 17:20 | |
| DGGYO DOGUS GMYO | 34,30 | 4.460.418,68 | 4,38 | 17:20 | |
| DGNMO DOGANLAR MOBILYA | 6,52 | 7.453.073,13 | -0,76 | 17:20 | |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 21,80 | 3.572.586,84 | 6,97 | 13:55 | |
| DITAS DITAS DOGAN | 14,10 | 44.914.998,86 | -0,63 | 17:20 | |
| DMRGD DMR UNLU MAMULLER | 21,54 | 118.204.591,14 | -3,84 | 17:20 | |
| DMSAS DEMISAS DOKUM | 7,35 | 13.566.995,94 | 0,82 | 17:20 | |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,12 | 28.647.014,26 | -2,76 | 17:20 | |
| DOAS DOGUS OTOMOTIV | 229,80 | 837.791.387,90 | -3,40 | 17:20 | |
| DOBUR DOGAN BURDA | 323,00 | 121.059.472,25 | 5,21 | 17:20 | |
| DOCO DO-CO | 7.317,50 | 107.696.982,50 | 1,95 | 17:19 | |
| DOFER DOFER YAPI MALZEMELERI | 32,52 | 38.186.917,28 | -2,05 | 17:20 | |
| DOGUB DOGUSAN | 18,32 | 12.498.678,23 | 6,26 | 17:18 | |
| DOHOL DOGAN HOLDING | 14,94 | 305.266.759,06 | -0,80 | 17:20 | |
| DOKTA DOKTAS DOKUMCULUK | 21,48 | 10.794.467,98 | 0,47 | 17:20 | |
| DSTKF DESTEK FINANS FAKTORING | 259,50 | 589.264.976,65 | 9,96 | 17:20 | |
| DURDO DURAN DOGAN BASIM | 3,24 | 6.737.925,21 | -0,92 | 17:20 | |
| DURKN DURUKAN SEKERLEME | 15,96 | 75.008.499,20 | 0,88 | 17:20 | |
| DYOBY DYO BOYA | 14,42 | 46.813.257,93 | -1,23 | 17:19 | |
| DZGYO DENIZ GMYO | 6,23 | 21.154.239,63 | -0,64 | 17:19 | |
| EBEBK EBEBEK MAGAZACILIK | 43,00 | 21.816.472,06 | -2,23 | 17:20 | |
| ECILC ECZACIBASI ILAC | 47,28 | 59.249.337,36 | 0,04 | 17:20 | |
| ECZYT ECZACIBASI YATIRIM | 192,00 | 44.226.371,40 | -1,54 | 17:20 | |
| EDATA E-DATA TEKNOLOJI | 4,16 | 16.381.139,34 | -0,95 | 17:20 | |
| EDIP EDIP GAYRIMENKUL | 42,30 | 81.207.517,56 | -10,00 | 17:19 | |
| EFORC EFOR CAY SANAYI | 91,25 | 54.493.860,70 | -0,38 | 17:20 | |
| EGEEN EGE ENDUSTRI | 8.805,00 | 85.334.547,50 | -0,34 | 17:20 | |
| EGEGY EGEYAPI AVRUPA GMYO | 19,51 | 59.643.335,57 | -1,27 | 17:20 | |
| EGEPO NASMED EGEPOL | 6,72 | 24.081.960,81 | -1,90 | 17:20 | |
| EGGUB EGE GUBRE | 73,65 | 39.860.669,95 | -0,94 | 17:20 | |
| EGPRO EGE PROFIL | 21,86 | 38.829.344,22 | -1,62 | 17:20 | |
| EGSER EGE SERAMIK | 3,28 | 7.240.642,58 | -0,91 | 17:18 | |
| EKGYO EMLAK KONUT GMYO | 14,12 | 3.184.467.671,26 | 2,84 | 17:20 | |
| EKIZ EKIZ KIMYA | 58,50 | 497.185,30 | 2,09 | 13:55 | |
| EKOS EKOS TEKNOLOJI | 22,60 | 22.531.207,10 | 1,07 | 17:20 | |
| EKSUN EKSUN GIDA | 5,36 | 22.342.908,55 | 1,13 | 17:20 | |
| ELITE ELITE NATUREL ORGANIK GIDA | 38,86 | 76.724.464,40 | -3,09 | 17:20 | |
| EMKEL EMEK ELEKTRIK | 33,70 | 319.456.058,92 | 0,66 | 17:20 | |
| EMNIS EMINIS AMBALAJ | 319,00 | 1.509.390,00 | -4,78 | 13:55 | |
| ENDAE ENDA ENERJI HOLDING | 20,10 | 200.083.415,68 | -1,08 | 17:20 | |
| ENERY ENERYA ENERJI | 4,70 | 270.220.254,93 | 6,58 | 17:20 | |
| ENJSA ENERJISA ENERJI | 55,75 | 149.125.701,95 | -2,36 | 17:20 | |
| ENKAI ENKA INSAAT | 65,00 | 1.399.239.688,55 | -4,41 | 17:20 | |
| ENSRI ENSARI DERI | 19,23 | 18.107.970,63 | 0,10 | 17:18 | |
| ENTRA IC ENTERRA YEN. ENERJI | 10,16 | 89.111.776,41 | -1,74 | 17:20 | |
| EPLAS EGEPLAST | 5,85 | 20.222.574,44 | -1,52 | 17:19 | |
| ERBOS ERBOSAN | 156,00 | 6.605.037,60 | -1,27 | 17:18 | |
| ERCB ERCIYAS CELIK BORU | 75,80 | 19.264.169,25 | -0,39 | 17:20 | |
| EREGL EREGLI DEMIR CELIK | 24,52 | 2.540.536.574,90 | -0,57 | 17:20 | |
| ERSU ERSU GIDA | 15,40 | 8.658.086,50 | -2,65 | 17:20 | |
| ESCAR ESCAR FILO | 74,65 | 81.829.947,25 | 0,88 | 17:20 | |
| ESCOM ESCORT TEKNOLOJI | 3,02 | 43.057.468,90 | -0,33 | 17:20 | |
| ESEN ESENBOGA ELEKTRIK | 48,40 | 39.689.546,56 | -2,69 | 17:20 | |
| ETILR ETILER GIDA | 9,63 | 35.782.921,15 | 1,90 | 17:20 | |
| ETYAT EURO TREND YAT. ORT. | 9,76 | 1.718.374,47 | 0,10 | 17:07 | |
| EUHOL EURO YATIRIM HOLDING | 11,26 | 5.163.347,38 | -4,33 | 13:55 | |
| EUKYO EURO KAPITAL YAT. ORT. | 10,63 | 3.033.752,05 | -0,47 | 17:14 | |
| EUPWR EUROPOWER ENERJI | 27,46 | 119.147.968,96 | -1,58 | 17:20 | |
| EUREN EUROPEN ENDUSTRI | 6,40 | 1.338.218.311,50 | 1,59 | 17:20 | |
| EUYO EURO YAT. ORT. | 9,89 | 3.226.896,42 | 1,64 | 17:01 | |
| EYGYO EYG GMYO | 2,32 | 11.253.094,77 | -2,11 | 17:20 | |
| FADE FADE GIDA | 13,95 | 11.414.334,71 | -0,29 | 17:19 | |
| FENER FENERBAHCE FUTBOL | 53,60 | 781.009.401,20 | -7,27 | 17:20 | |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 7,69 | 6.291.393,21 | 0,52 | 17:19 | |
| FMIZP F-M IZMIT PISTON | 310,75 | 27.419.393,50 | 0,57 | 17:19 | |
| FONET FONET BILGI TEKNOLOJILERI | 14,88 | 29.871.114,02 | -0,93 | 17:20 | |
| FORMT FORMET METAL VE CAM | 4,23 | 662.766.655,28 | 7,63 | 17:20 | |
| FORMTR FORMET METAL VE CAM - RHKP | 3,23 | 129.999.794,55 | 5,21 | 17:20 | |
| FORTE FORTE BILGI ILETISIM | 64,35 | 20.992.563,05 | 1,18 | 17:20 | |
| FRIGO FRIGO PAK GIDA | 6,97 | 15.038.342,99 | 0,29 | 17:20 | |
| FROTO FORD OTOSAN | 92,95 | 758.885.698,60 | -3,73 | 17:20 | |
| FZLGY FUZUL GMYO | 36,56 | 91.183.031,38 | 1,56 | 17:19 | |
| GARAN GARANTI BANKASI | 109,90 | 1.951.305.902,50 | -3,26 | 17:20 | |
| GARFA GARANTI FAKTORING | 26,98 | 65.740.070,20 | -3,78 | 17:17 | |
| GEDIK GEDIK Y. MEN. DEG. | 8,12 | 5.930.801,79 | -0,49 | 17:18 | |
| GEDZA GEDIZ AMBALAJ | 22,84 | 22.343.147,60 | -1,47 | 17:20 | |
| GENIL GEN ILAC | 139,60 | 105.062.554,00 | 1,90 | 17:20 | |
| GENTS GENTAS | 25,50 | 183.008.157,42 | 6,87 | 17:20 | |
| GEREL GERSAN ELEKTRIK | 9,54 | 57.041.863,92 | 1,92 | 17:20 | |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,10 | 180.628.501,34 | 0,71 | 17:20 | |
| GIPTA GIPTA OFIS KIRTASIYE | 84,70 | 70.256.341,05 | 0,41 | 17:20 | |
| GLBMD GLOBAL MEN. DEG. | 10,68 | 3.483.915,25 | -0,65 | 17:18 | |
| GLCVY GELECEK VARLIK YONETIMI | 65,00 | 83.998.016,05 | -0,91 | 17:20 | |
| GLRMK GULERMAK AGIR SANAYI | 155,30 | 528.392.587,00 | 1,50 | 17:20 | |
| GLRYH GULER YAT. HOLDING | 3,18 | 78.697.668,50 | -4,50 | 17:20 | |
| GLYHO GLOBAL YAT. HOLDING | 7,87 | 124.654.914,06 | -2,24 | 17:20 | |
| GMTAS GIMAT MAGAZACILIK | 14,80 | 18.266.805,65 | -2,12 | 17:20 | |
| GOKNR GOKNUR GIDA | 26,12 | 111.736.111,18 | -1,88 | 17:20 | |
| GOLTS GOLTAS CIMENTO | 375,25 | 44.631.789,00 | -0,53 | 17:20 | |
| GOODY GOOD-YEAR | 16,93 | 27.322.621,97 | -2,81 | 17:20 | |
| GOZDE GOZDE GIRISIM | 18,95 | 16.794.602,48 | -0,79 | 17:19 | |
| GRNYO GARANTI YAT. ORT. | 8,82 | 1.815.322,73 | -0,34 | 17:19 | |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 298,25 | 207.911.910,25 | 2,84 | 17:20 | |
| GRTHO GRAINTURK HOLDING | 276,75 | 184.613.983,50 | 0,45 | 17:20 | |
| GSDDE GSD DENIZCILIK | 8,35 | 17.149.716,12 | 0,48 | 17:20 | |
| GSDHO GSD HOLDING | 4,15 | 35.959.636,09 | -0,48 | 17:19 | |
| GSRAY GALATASARAY SPORTIF | 2,03 | 500.061.706,33 | -4,25 | 17:20 | |
| GUBRF GUBRE FABRIK. | 275,25 | 1.358.929.437,75 | 0,09 | 17:20 | |
| GUNDG GUNDOGDU GIDA | 55,55 | 45.594.599,55 | 2,78 | 17:20 | |
| GWIND GALATA WIND ENERJI | 24,00 | 73.819.580,54 | -2,83 | 17:19 | |
| GZNMI GEZINOMI SEYAHAT | 205,40 | 259.970.358,90 | 6,31 | 17:20 | |
| HALKB T. HALK BANKASI | 21,54 | 962.171.074,12 | -3,06 | 17:20 | |
| HATEK HATAY TEKSTIL | 25,38 | 14.921.919,48 | -2,38 | 17:18 | |
| HATSN HATSAN GEMI | 40,44 | 60.846.211,38 | -0,15 | 17:19 | |
| HDFGS HEDEF GIRISIM | 1,32 | 126.168.172,51 | 3,13 | 17:20 | |
| HEDEF HEDEF HOLDING | 7,97 | 63.022.862,48 | 1,53 | 17:20 | |
| HEKTS HEKTAS | 3,15 | 131.240.950,80 | -2,48 | 17:20 | |
| HKTM HIDROPAR HAREKET KONTROL | 11,14 | 73.803.164,08 | -1,42 | 17:20 | |
| HLGYO HALK GMYO | 2,75 | 88.966.517,32 | -1,08 | 17:20 | |
| HOROZ HOROZ LOJISTIK | 50,00 | 57.561.156,55 | -2,34 | 17:19 | |
| HRKET HAREKET PROJE TASIMACILIGI | 64,85 | 76.200.686,90 | -0,84 | 17:20 | |
| HTTBT HITIT BILGISAYAR | 42,62 | 29.919.739,24 | -2,07 | 17:20 | |
| HUBVC HUB GIRISIM | 1,71 | 5.865.647,63 | -2,84 | 17:20 | |
| HUNER HUN YENILENEBILIR ENERJI | 3,61 | 51.891.334,38 | 0,00 | 17:20 | |
| HURGZ HURRIYET GZT. | 6,41 | 21.271.191,62 | 2,89 | 17:20 | |
| ICBCT ICBC TURKEY BANK | 13,86 | 33.597.314,28 | -2,39 | 17:07 | |
| ICUGS ICU GIRISIM | 10,93 | 30.158.219,82 | -1,26 | 17:20 | |
| IDGYO IDEALIST GMYO | 3,03 | 2.952.044,78 | -0,33 | 17:15 | |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 14,74 | 946.452.511,49 | 6,12 | 17:20 | |
| IHAAS IHLAS HABER AJANSI | 20,18 | 49.433.571,95 | 3,28 | 17:19 | |
| IHEVA IHLAS EV ALETLERI | 2,12 | 6.900.178,49 | -1,85 | 17:19 | |
| IHGZT IHLAS GAZETECILIK | 1,35 | 43.224.757,57 | -2,17 | 17:20 | |
| IHLAS IHLAS HOLDING | 2,37 | 283.869.653,36 | -2,87 | 17:20 | |
| IHLGM IHLAS GAYRIMENKUL | 1,79 | 92.497.918,34 | -3,24 | 17:20 | |
| IHYAY IHLAS YAYIN HOLDING | 2,05 | 46.576.853,58 | -2,84 | 17:19 | |
| IMASM IMAS MAKINA | 2,77 | 54.646.371,97 | -1,77 | 17:20 | |
| INDES INDEKS BILGISAYAR | 6,88 | 20.457.419,20 | -1,01 | 17:20 | |
| INFO INFO YATIRIM | 2,14 | 37.403.123,31 | 1,42 | 17:19 | |
| INGRM INGRAM BILISIM | 379,25 | 11.630.726,25 | -1,24 | 17:19 | |
| INTEK INNOSA TEKNOLOJI | 404,00 | 2.495.104,00 | -1,46 | 13:55 | |
| INTEM INTEMA | 197,60 | 10.776.811,10 | -1,69 | 17:20 | |
| INVEO INVEO YATIRIM HOLDING | 6,10 | 7.946.518,78 | -0,97 | 17:20 | |
| INVES INVESTCO HOLDING | 220,10 | 34.083.246,90 | 3,33 | 17:19 | |
| IPEKE IPEK DOGAL ENERJI | 61,85 | 162.243.166,70 | -3,13 | 17:20 | |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISBIR ISBIR HOLDING | 84,00 | 1.094.477,20 | 5,99 | 13:55 | |
| ISBTR IS BANKASI (B) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISCTR IS BANKASI (C) | 10,69 | 3.564.387.772,53 | -2,37 | 17:20 | |
| ISDMR ISKENDERUN DEMIR CELIK | 36,78 | 56.449.277,88 | -2,65 | 17:20 | |
| ISFIN IS FIN.KIR. | 12,70 | 44.641.262,35 | -1,85 | 17:20 | |
| ISGSY IS GIRISIM | 32,20 | 23.545.083,62 | -1,59 | 17:19 | |
| ISGYO IS GMYO | 15,38 | 33.415.597,12 | -0,84 | 17:20 | |
| ISKPL ISIK PLASTIK | 27,18 | 20.267.570,20 | 2,03 | 17:19 | |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 | |
| ISMEN IS Y. MEN. DEG. | 35,88 | 377.667.264,86 | -2,97 | 17:20 | |
| ISSEN ISBIR SENTETIK DOKUMA | 7,99 | 14.734.937,61 | 0,76 | 17:20 | |
| ISYAT IS YAT. ORT. | 7,93 | 11.021.647,36 | -1,37 | 17:19 | |
| IZENR IZDEMIR ENERJI | 6,35 | 73.738.631,76 | 0,32 | 17:20 | |
| IZFAS IZMIR FIRCA | 99,40 | 189.926.112,80 | 4,63 | 17:20 | |
| IZINV IZ YATIRIM HOLDING | 52,00 | 17.682.846,96 | 5,05 | 17:19 | |
| IZMDC IZMIR DEMIR CELIK | 5,23 | 18.929.261,52 | -1,32 | 17:20 | |
| JANTS JANTSA JANT SANAYI | 21,52 | 40.756.393,54 | -1,37 | 17:20 | |
| KAPLM KAPLAMIN | 224,10 | 64.293.138,80 | -4,80 | 17:09 | |
| KAREL KAREL ELEKTRONIK | 9,05 | 41.001.681,15 | -1,20 | 17:20 | |
| KARSN KARSAN OTOMOTIV | 10,68 | 124.843.117,13 | -0,19 | 17:20 | |
| KARTN KARTONSAN | 90,20 | 92.706.732,55 | 10,00 | 17:19 | |
| KATMR KATMERCILER EKIPMAN | 1,68 | 305.069.116,49 | -4,00 | 17:20 | |
| KAYSE KAYSERI SEKER FABRIKASI | 19,53 | 296.704.941,03 | 6,90 | 17:20 | |
| KBORU KUZEY BORU | 68,40 | 62.213.042,70 | 0,96 | 17:20 | |
| KCAER KOCAER CELIK | 14,63 | 358.125.432,28 | 1,53 | 17:20 | |
| KCHOL KOC HOLDING | 148,80 | 3.082.617.760,10 | -3,38 | 17:20 | |
| KENT KENT GIDA | 820,50 | 3.032.451,00 | 1,86 | 13:55 | |
| KERVN KERVANSARAY YAT. HOLDING | 1,98 | 1.824.935,70 | 1,54 | 13:55 | |
| KERVT KEREVITAS GIDA | 15,43 | 38.872.463,86 | -2,03 | 17:20 | |
| KFEIN KAFEIN YAZILIM | 99,65 | 34.005.587,25 | -2,02 | 17:19 | |
| KGYO KORAY GMYO | 3,82 | 160.815.853,18 | -2,30 | 17:20 | |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 11,17 | 26.300.825,02 | -2,87 | 17:19 | |
| KLGYO KILER GMYO | 4,95 | 135.450.039,16 | 3,13 | 17:20 | |
| KLKIM KALEKIM KIMYEVI MADDELER | 30,32 | 66.132.090,80 | -0,72 | 17:19 | |
| KLMSN KLIMASAN KLIMA | 22,94 | 12.788.399,88 | -1,97 | 17:20 | |
| KLNMA T. KALKINMA BANK. | 7,09 | 758.281,00 | -0,14 | 13:55 | |
| KLRHO KILER HOLDING | 33,62 | 15.200.644,22 | 9,94 | 17:20 | |
| KLSER KALESERAMIK | 28,94 | 35.753.266,96 | 0,07 | 17:20 | |
| KLSYN KOLEKSIYON MOBILYA | 5,37 | 17.282.058,88 | 0,94 | 17:19 | |
| KLYPV KALYON GUNES TEKNOLOJILERI | 65,45 | 291.612.884,75 | 2,11 | 17:20 | |
| KMPUR KIMTEKS POLIURETAN | 15,27 | 26.234.810,02 | -1,23 | 17:19 | |
| KNFRT KONFRUT TARIM | 10,32 | 20.802.987,82 | 0,49 | 17:20 | |
| KOCMT KOC METALURJI | 13,92 | 71.348.989,37 | 1,02 | 17:20 | |
| KONKA KONYA KAGIT | 33,28 | 10.154.773,02 | -1,42 | 17:20 | |
| KONTR KONTROLMATIK TEKNOLOJI | 26,56 | 323.251.834,48 | -3,91 | 17:20 | |
| KONYA KONYA CIMENTO | 5.750,00 | 60.950.810,00 | -0,61 | 17:20 | |
| KOPOL KOZA POLYESTER | 5,13 | 69.210.329,38 | -0,58 | 17:20 | |
| KORDS KORDSA TEKNIK TEKSTIL | 56,80 | 26.064.515,75 | -1,98 | 17:20 | |
| KOTON KOTON MAGAZACILIK | 14,92 | 34.298.642,44 | 0,27 | 17:20 | |
| KOZAA KOZA MADENCILIK | 81,20 | 264.302.905,65 | -2,23 | 17:20 | |
| KOZAL KOZA ALTIN | 24,88 | 884.808.887,42 | -1,82 | 17:20 | |
| KRDMA KARDEMIR (A) | 40,08 | 42.139.545,18 | -0,20 | 17:20 | |
| KRDMB KARDEMIR (B) | 22,46 | 14.707.093,02 | -1,49 | 17:17 | |
| KRDMD KARDEMIR (D) | 24,20 | 1.310.264.039,54 | -3,35 | 17:20 | |
| KRGYO KORFEZ GMYO | 14,28 | 68.501.683,90 | 2,00 | 17:20 | |
| KRONT KRON TEKNOLOJI | 18,69 | 14.388.903,82 | -1,63 | 17:19 | |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 6,85 | 13.429.451,90 | -1,58 | 17:20 | |
| KRSTL KRISTAL KOLA | 7,04 | 40.651.828,25 | -3,30 | 17:20 | |
| KRTEK KARSU TEKSTIL | 29,60 | 17.905.998,14 | -0,60 | 17:18 | |
| KRVGD KERVAN GIDA | 2,01 | 21.267.951,54 | -0,99 | 17:20 | |
| KSTUR KUSTUR KUSADASI TURIZM | 4.265,00 | 2.522.302,50 | -3,29 | 13:55 | |
| KTLEV KATILIMEVIM TAS. FIN. | 92,40 | 758.372.096,90 | 3,65 | 17:20 | |
| KTSKR KUTAHYA SEKER FABRIKASI | 57,90 | 71.294.649,95 | 1,05 | 17:20 | |
| KUTPO KUTAHYA PORSELEN | 92,10 | 129.267.120,75 | 0,77 | 17:20 | |
| KUVVA KUVVA GIDA | 95,00 | 8.551.354,00 | 2,15 | 13:55 | |
| KUYAS KUYAS YATIRIM | 37,40 | 265.343.082,92 | 5,12 | 17:20 | |
| KZBGY KIZILBUK GYO | 11,48 | 363.965.534,45 | -9,96 | 17:20 | |
| KZGYO KUZUGRUP GMYO | 22,48 | 66.823.906,26 | -3,27 | 17:20 | |
| LIDER LDR TURIZM | 232,00 | 112.254.928,00 | 3,57 | 17:20 | |
| LIDFA LIDER FAKTORING | 3,50 | 60.950.650,22 | 0,29 | 17:20 | |
| LILAK LILA KAGIT | 22,76 | 62.788.996,94 | -1,73 | 17:20 | |
| LINK LINK BILGISAYAR | 550,50 | 53.402.599,00 | -2,74 | 17:19 | |
| LKMNH LOKMAN HEKIM SAGLIK | 16,85 | 6.324.411,92 | -1,17 | 17:19 | |
| LMKDC LIMAK DOGU ANADOLU | 27,46 | 206.245.530,68 | 0,00 | 17:20 | |
| LOGO LOGO YAZILIM | 144,50 | 140.184.669,70 | 2,85 | 17:20 | |
| LRSHO LORAS HOLDING | 3,41 | 56.149.585,38 | -1,45 | 17:20 | |
| LUKSK LUKS KADIFE | 77,70 | 9.666.846,70 | -1,89 | 17:19 | |
| LYDHO LYDIA HOLDING | 92,20 | 45.792.530,00 | -0,22 | 17:20 | |
| LYDYE LYDIA YESIL ENERJI | 15.897,50 | 69.322.597,50 | 5,00 | 17:17 | |
| MAALT MARMARIS ALTINYUNUS | 722,50 | 58.030.732,50 | 1,12 | 17:19 | |
| MACKO MACKOLIK INTERNET HIZMETLERI | 42,36 | 48.239.572,02 | -0,42 | 17:20 | |
| MAGEN MARGUN ENERJI | 30,46 | 106.868.893,14 | 3,04 | 17:19 | |
| MAKIM MAKIM MAKINE | 16,31 | 7.514.245,91 | -1,27 | 17:19 | |
| MAKTK MAKINA TAKIM | 11,60 | 81.528.989,45 | -2,36 | 17:20 | |
| MANAS MANAS ENERJI YONETIMI | 6,79 | 164.463.737,23 | 9,16 | 17:20 | |
| MARBL TUREKS TURUNC MADENCILIK | 15,02 | 58.627.290,92 | -1,51 | 17:19 | |
| MARKA MARKA YATIRIM HOLDING | 53,10 | 53.007.209,10 | -0,47 | 17:20 | |
| MARTI MARTI OTEL | 3,23 | 348.999.067,11 | 5,56 | 17:20 | |
| MAVI MAVI GIYIM | 34,92 | 246.428.583,00 | -1,13 | 17:20 | |
| MEDTR MEDITERA TIBBI MALZEME | 29,68 | 51.561.883,78 | -1,40 | 17:20 | |
| MEGAP MEGA POLIETILEN | 2,98 | 1.934.827,58 | 0,00 | 13:55 | |
| MEGMT MEGA METAL | 29,70 | 176.061.557,54 | 2,20 | 17:20 | |
| MEKAG MEKA GLOBAL MAKINE | 42,90 | 26.155.356,08 | -0,97 | 17:20 | |
| MEPET METRO PETROL VE TESISLERI | 8,29 | 846.870,87 | -0,36 | 17:17 | |
| MERCN MERCAN KIMYA | 19,53 | 54.588.347,46 | -0,61 | 17:20 | |
| MERIT MERIT TURIZM | 12,21 | 28.585.319,31 | -0,65 | 17:19 | |
| MERKO MERKO GIDA | 14,85 | 51.165.478,86 | -2,24 | 17:20 | |
| METRO METRO HOLDING | 2,57 | 13.059.498,37 | -2,28 | 17:20 | |
| METUR METEMTUR YATIRIM | 19,44 | 56.338.547,30 | 0,15 | 17:20 | |
| MGROS MIGROS TICARET | 523,50 | 499.834.021,00 | -1,23 | 17:20 | |
| MHRGY MHR GMYO | 4,92 | 32.910.934,23 | -2,19 | 17:20 | |
| MIATK MIA TEKNOLOJI | 33,74 | 193.638.613,78 | -0,18 | 17:20 | |
| MMCAS MMC SAN. VE TIC. YAT. | 22,32 | 353.617,80 | -4,21 | 13:55 | |
| MNDRS MENDERES TEKSTIL | 10,54 | 50.253.669,61 | -2,23 | 17:19 | |
| MNDTR MONDI TURKEY | 5,92 | 26.380.034,44 | -4,98 | 17:17 | |
| MOBTL MOBILTEL ILETISIM | 7,70 | 52.606.354,68 | 4,34 | 17:20 | |
| MOGAN MOGAN ENERJI | 8,55 | 53.123.650,25 | 1,18 | 17:20 | |
| MOPAS MOPAS MARKETCILIK | 28,92 | 145.832.941,96 | 4,63 | 17:20 | |
| MPARK MLP SAGLIK | 353,50 | 92.297.093,50 | -0,14 | 17:20 | |
| MRGYO MARTI GMYO | 1,73 | 160.269.373,00 | 9,49 | 17:19 | |
| MRSHL MARSHALL | 1.474,00 | 27.158.084,00 | 0,48 | 17:20 | |
| MSGYO MISTRAL GMYO | 4,36 | 43.279.625,91 | -5,42 | 17:20 | |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 19,92 | 16.514.749,76 | -1,19 | 17:20 | |
| MTRYO METRO YAT. ORT. | 6,38 | 1.883.342,24 | -0,16 | 17:07 | |
| MZHLD MAZHAR ZORLU HOLDING | 6,07 | 1.517.368,19 | -1,78 | 17:19 | |
| NATEN NATUREL ENERJI | 48,30 | 122.996.722,00 | -2,78 | 17:20 | |
| NETAS NETAS TELEKOM. | 53,15 | 11.624.585,90 | -1,76 | 17:17 | |
| NIBAS NIGBAS NIGDE BETON | 20,24 | 285.032.626,27 | 5,25 | 17:20 | |
| NTGAZ NATURELGAZ | 9,81 | 67.750.389,63 | -2,10 | 17:20 | |
| NTHOL NET HOLDING | 39,70 | 77.321.197,84 | 1,48 | 17:20 | |
| NUGYO NUROL GMYO | 7,15 | 21.171.802,06 | -0,14 | 17:20 | |
| NUHCM NUH CIMENTO | 248,30 | 30.497.100,80 | 0,12 | 17:20 | |
| OBAMS OBA MAKARNACILIK | 78,60 | 362.995.335,55 | 0,13 | 17:19 | |
| OBASE OBASE BILGISAYAR | 31,46 | 12.259.172,38 | -2,18 | 17:20 | |
| ODAS ODAS ELEKTRIK | 5,11 | 212.367.757,15 | -0,39 | 17:19 | |
| ODINE ODINE TEKNOLOJI | 80,60 | 282.379.860,95 | 0,37 | 17:20 | |
| OFSYM OFIS YEM GIDA | 43,16 | 373.771.717,84 | -6,78 | 17:20 | |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 93,45 | 32.020.637,45 | -1,16 | 17:20 | |
| ONRYT ONUR TEKNOLOJI | 61,80 | 74.690.548,10 | -0,80 | 17:19 | |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 8,00 | 5.438.087,22 | -0,12 | 17:20 | |
| ORGE ORGE ENERJI ELEKTRIK | 88,40 | 211.394.935,00 | -4,43 | 17:20 | |
| ORMA ORMA ORMAN MAHSULLERI | 168,50 | 912.090,50 | 0,00 | 13:55 | |
| OSMEN OSMANLI MENKUL | 8,27 | 17.636.047,13 | -0,72 | 17:20 | |
| OSTIM OSTIM ENDUSTRIYEL YAT | 4,21 | 114.713.965,56 | 3,69 | 17:19 | |
| OTKAR OTOKAR | 412,75 | 198.082.559,75 | -1,73 | 17:19 | |
| OTTO OTTO HOLDING | 380,00 | 14.038.122,00 | 0,86 | 17:18 | |
| OYAKC OYAK CIMENTO | 23,84 | 718.279.765,40 | -0,25 | 17:20 | |
| OYAYO OYAK YAT. ORT. | 23,70 | 3.443.766,70 | 0,77 | 17:14 | |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,23 | 2.471.183,96 | 0,14 | 17:15 | |
| OYYAT OYAK YATIRIM MENKUL | 28,72 | 8.738.886,04 | -0,76 | 17:20 | |
| OZATD OZATA DENIZCILIK | 118,10 | 60.200.286,10 | 3,05 | 17:20 | |
| OZGYO OZDERICI GMYO | 5,41 | 11.566.053,21 | 0,19 | 17:20 | |
| OZKGY OZAK GMYO | 10,95 | 37.058.848,17 | -1,17 | 17:20 | |
| OZRDN OZERDEN AMBALAJ | 8,09 | 2.263.458,23 | 0,50 | 17:17 | |
| OZSUB OZSU BALIK | 24,10 | 42.506.532,78 | -0,82 | 17:19 | |
| OZYSR OZYASAR TEL | 23,88 | 91.190.857,14 | 0,84 | 17:20 | |
| PAGYO PANORA GMYO | 65,95 | 6.204.552,25 | 0,23 | 17:19 | |
| PAMEL PAMEL ELEKTRIK | 85,80 | 11.611.419,75 | 1,06 | 17:14 | |
| PAPIL PAPILON SAVUNMA | 34,08 | 344.462.421,70 | -2,63 | 17:20 | |
| PARSN PARSAN | 83,00 | 12.978.678,20 | -1,48 | 17:20 | |
| PASEU PASIFIK EURASIA LOJISTIK | 71,90 | 314.411.669,20 | 0,14 | 17:20 | |
| PATEK PASIFIK TEKNOLOJI | 71,80 | 123.824.106,40 | -0,83 | 17:20 | |
| PCILT PC ILETISIM MEDYA | 12,52 | 25.840.352,38 | -1,11 | 17:20 | |
| PEHOL PERA YATIRIM HOLDING | 14,55 | 560.013.606,61 | 0,07 | 17:20 | |
| PEKGY PEKER GMYO | 1,47 | 107.862.810,84 | -2,00 | 17:20 | |
| PENGD PENGUEN GIDA | 8,05 | 26.206.370,20 | 0,88 | 17:20 | |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,74 | 129.186.174,48 | 3,22 | 17:20 | |
| PETKM PETKIM | 17,74 | 640.388.589,71 | -1,93 | 17:20 | |
| PETUN PINAR ET VE UN | 9,46 | 14.711.263,84 | -0,63 | 17:20 | |
| PGSUS PEGASUS | 245,20 | 942.866.614,90 | -2,41 | 17:20 | |
| PINSU PINAR SU | 5,44 | 4.763.613,86 | -0,73 | 17:20 | |
| PKART PLASTIKKART | 64,05 | 13.545.951,65 | -2,95 | 17:19 | |
| PKENT PETROKENT TURIZM | 232,90 | 278.310.496,60 | 4,82 | 17:20 | |
| PLTUR PLATFORM TURIZM | 30,84 | 251.409.900,30 | -5,51 | 17:19 | |
| PNLSN PANELSAN CATI CEPHE | 34,98 | 23.025.960,32 | -2,29 | 17:20 | |
| PNSUT PINAR SUT | 9,27 | 9.888.534,70 | -1,38 | 17:19 | |
| POLHO POLISAN HOLDING | 18,09 | 97.477.931,16 | 0,17 | 17:20 | |
| POLTK POLITEKNIK METAL | 6.250,00 | 17.911.570,00 | -0,40 | 17:18 | |
| PRDGS PARDUS GIRISIM | 6,93 | 129.847.296,02 | -1,14 | 17:20 | |
| PRKAB TURK PRYSMIAN KABLO | 27,08 | 25.237.666,26 | 0,07 | 17:18 | |
| PRKME PARK ELEK.MADENCILIK | 17,81 | 6.175.213,35 | -2,09 | 17:19 | |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,71 | 6.085.350,93 | 0,08 | 17:20 | |
| PSDTC PERGAMON DIS TICARET | 100,90 | 94.811.332,85 | 9,38 | 17:20 | |
| PSGYO PASIFIK GMYO | 1,78 | 129.724.501,54 | -1,66 | 17:19 | |
| QNBFK QNB FINANSAL KIRALAMA | 35,04 | 1.015.879,68 | -1,13 | 13:55 | |
| QNBTR QNB BANK | 271,50 | 1.385.181,00 | -2,16 | 13:55 | |
| QUAGR QUA GRANITE HAYAL YAPI | 5,77 | 243.571.940,72 | 0,52 | 17:20 | |
| RALYH RAL YATIRIM HOLDING | 126,60 | 374.101.837,70 | 2,51 | 17:20 | |
| RAYSG RAY SIGORTA | 250,25 | 138.190.758,45 | 0,87 | 17:20 | |
| REEDR REEDER TEKNOLOJI | 11,66 | 248.020.660,05 | -1,27 | 17:20 | |
| RGYAS RONESANS GAYRIMENKUL YAT. | 124,80 | 54.696.088,30 | -1,58 | 17:20 | |
| RNPOL RAINBOW POLIKARBONAT | 32,50 | 6.418.954,18 | -2,81 | 17:20 | |
| RODRG RODRIGO TEKSTIL | 16,79 | 5.696.500,08 | 3,20 | 17:14 | |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 | |
| RTALB RTA LABORATUVARLARI | 3,06 | 69.646.332,45 | -1,29 | 17:20 | |
| RUBNS RUBENIS TEKSTIL | 23,10 | 53.458.252,62 | 1,05 | 17:20 | |
| RUZYE RUZY MADENCILIK VE ENERJI | 10,24 | 48.877.644,31 | 7,56 | 17:19 | |
| RYGYO REYSAS GMYO | 13,87 | 55.862.703,04 | -2,39 | 17:20 | |
| RYSAS REYSAS LOJISTIK | 15,45 | 33.598.661,37 | -3,07 | 17:20 | |
| SAFKR SAFKAR EGE SOGUTMACILIK | 93,80 | 67.735.698,30 | 5,51 | 17:20 | |
| SAHOL SABANCI HOLDING | 77,15 | 1.873.485.174,55 | -2,65 | 17:20 | |
| SAMAT SARAY MATBAACILIK | 18,84 | 123.307.346,23 | -1,36 | 17:20 | |
| SANEL SANEL MUHENDISLIK | 25,04 | 3.801.466,30 | -2,95 | 17:19 | |
| SANFM SANIFOAM ENDUSTRI | 27,80 | 89.029.942,76 | 1,46 | 17:20 | |
| SANKO SANKO PAZARLAMA | 20,74 | 10.943.049,50 | -1,71 | 17:20 | |
| SARKY SARKUYSAN | 18,90 | 16.736.765,44 | -1,61 | 17:20 | |
| SASA SASA POLYESTER | 3,65 | 1.122.714.152,69 | -3,69 | 17:20 | |
| SAYAS SAY YENILENEBILIR ENERJI | 38,54 | 73.881.332,04 | -2,58 | 17:20 | |
| SDTTR SDT UZAY VE SAVUNMA | 182,80 | 41.778.854,00 | 0,16 | 17:20 | |
| SEGMN SEGMEN KARDESLER GIDA | 24,50 | 111.023.803,30 | 0,33 | 17:20 | |
| SEGYO SEKER GMYO | 3,97 | 39.259.057,08 | -0,75 | 17:20 | |
| SEKFK SEKER FIN. KIR. | 7,37 | 2.969.690,33 | -1,60 | 17:20 | |
| SEKUR SEKURO PLASTIK | 17,10 | 12.737.332,79 | 0,35 | 17:18 | |
| SELEC SELCUK ECZA DEPOSU | 62,80 | 120.866.699,25 | -1,64 | 17:20 | |
| SELGD SELCUK GIDA | 55,50 | 17.958.037,80 | -0,36 | 17:12 | |
| SELVA SELVA GIDA | 1,85 | 18.390.572,86 | -1,60 | 17:19 | |
| SERNT SERANIT GRANIT SERAMIK | 11,25 | 401.223.359,31 | 6,53 | 17:20 | |
| SEYKM SEYITLER KIMYA | 3,02 | 3.182.725,46 | -1,63 | 17:18 | |
| SILVR SILVERLINE ENDUSTRI | 16,59 | 2.813.843,81 | 0,24 | 17:18 | |
| SISE SISE CAM | 36,36 | 767.435.823,84 | -2,94 | 17:20 | |
| SKBNK SEKERBANK | 5,02 | 294.881.781,85 | -7,72 | 17:20 | |
| SKTAS SOKTAS | 5,17 | 33.151.038,23 | -4,26 | 17:20 | |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 92,60 | 61.390.676,20 | 9,98 | 17:18 | |
| SKYMD SEKER YATIRIM | 10,45 | 108.801.275,32 | 0,77 | 17:20 | |
| SMART SMARTIKS YAZILIM | 26,20 | 15.526.153,70 | -0,68 | 17:20 | |
| SMRTG SMART GUNES ENERJISI TEK. | 30,44 | 38.901.511,36 | -1,30 | 17:20 | |
| SMRVA SUMER VARLIK YONETIM | 150,30 | 38.124.804,40 | 0,20 | 13:55 | |
| SNGYO SINPAS GMYO | 3,64 | 132.710.604,45 | -2,67 | 17:20 | |
| SNICA SANICA ISI SANAYI | 4,03 | 37.948.357,94 | -2,66 | 17:20 | |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 149,10 | 1.723.082,00 | -1,45 | 13:55 | |
| SNPAM SONMEZ PAMUKLU | 60,50 | 804.978,35 | 4,76 | 13:55 | |
| SODSN SODAS SODYUM SANAYII | 88,00 | 431.256,40 | -2,11 | 13:55 | |
| SOKE SOKE DEGIRMENCILIK | 11,20 | 59.957.920,95 | 0,72 | 17:19 | |
| SOKM SOK MARKETLER TICARET | 37,58 | 225.978.530,76 | -2,74 | 17:20 | |
| SONME SONMEZ FILAMENT | 113,40 | 19.512.453,80 | 9,99 | 17:09 | |
| SRVGY SERVET GMYO | 2,90 | 80.174.694,27 | -3,97 | 17:20 | |
| SUMAS SUMAS SUNI TAHTA | 314,50 | 1.537.866,25 | -1,33 | 13:55 | |
| SUNTK SUN TEKSTIL | 42,48 | 79.728.841,42 | 1,29 | 17:19 | |
| SURGY SUR TATIL EVLERI GMYO | 51,00 | 92.162.582,54 | 2,16 | 17:20 | |
| SUWEN SUWEN TEKSTIL | 13,33 | 139.103.104,83 | -1,99 | 17:20 | |
| TABGD TAB GIDA | 175,00 | 82.323.407,10 | -0,57 | 17:20 | |
| TARKM TARKIM BITKI KORUMA | 348,50 | 32.760.828,75 | -1,41 | 17:19 | |
| TATEN TATLIPINAR ENERJI URETIM | 40,70 | 78.418.742,52 | 1,75 | 17:19 | |
| TATGD TAT GIDA | 12,21 | 29.555.000,96 | 0,99 | 17:18 | |
| TAVHL TAV HAVALIMANLARI | 232,00 | 436.594.880,30 | -3,13 | 17:20 | |
| TBORG T.TUBORG | 179,30 | 6.975.514,50 | -1,27 | 17:17 | |
| TCELL TURKCELL | 96,85 | 1.315.254.386,70 | -0,21 | 17:20 | |
| TCKRC KIRAC GALVANIZ | 41,66 | 155.350.862,24 | 4,94 | 17:20 | |
| TDGYO TREND GMYO | 13,42 | 13.240.848,46 | -1,61 | 17:19 | |
| TEKTU TEK-ART TURIZM | 4,52 | 145.151.013,34 | -7,19 | 17:20 | |
| TERA TERA YATIRIM MENKUL DEGERLER | 172,60 | 3.516.698.052,20 | 3,11 | 17:20 | |
| TEZOL EUROPAP TEZOL KAGIT | 18,55 | 70.025.982,40 | -1,85 | 17:19 | |
| TGSAS TGS DIS TICARET | 71,90 | 16.072.884,35 | -5,27 | 17:19 | |
| THYAO TURK HAVA YOLLARI | 293,25 | 3.887.327.380,00 | -1,92 | 17:20 | |
| TKFEN TEKFEN HOLDING | 124,80 | 398.461.960,70 | -0,56 | 17:20 | |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,66 | 66.624.581,18 | -1,74 | 17:20 | |
| TLMAN TRABZON LIMAN | 84,10 | 17.625.929,00 | -4,10 | 17:19 | |
| TMPOL TEMAPOL POLIMER PLASTIK | 78,70 | 27.078.755,20 | 0,77 | 17:20 | |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 86,20 | 32.837.005,40 | -0,63 | 17:20 | |
| TNZTP TAPDI TINAZTEPE | 41,08 | 62.750.304,16 | 1,73 | 17:20 | |
| TOASO TOFAS OTO. FAB. | 214,40 | 1.454.808.777,70 | -1,43 | 17:20 | |
| TRCAS TURCAS PETROL | 27,46 | 19.692.354,38 | -0,87 | 17:19 | |
| TRGYO TORUNLAR GMYO | 63,95 | 71.340.107,10 | -3,03 | 17:20 | |
| TRILC TURK ILAC SERUM | 20,98 | 93.521.385,46 | 1,75 | 17:20 | |
| TSGYO TSKB GMYO | 6,63 | 20.602.696,21 | -1,63 | 17:20 | |
| TSKB T.S.K.B. | 11,10 | 206.302.031,70 | -3,14 | 17:20 | |
| TSPOR TRABZONSPOR SPORTIF | 0,89 | 182.227.202,67 | -1,11 | 17:20 | |
| TTKOM TURK TELEKOM | 61,05 | 728.729.445,15 | -0,49 | 17:20 | |
| TTRAK TURK TRAKTOR | 619,00 | 75.978.289,00 | -1,75 | 17:20 | |
| TUCLK TUGCELIK | 9,03 | 20.898.864,93 | -1,20 | 17:20 | |
| TUKAS TUKAS | 2,71 | 211.059.649,62 | 0,37 | 17:20 | |
| TUPRS TUPRAS | 131,20 | 1.971.278.313,00 | -3,03 | 17:20 | |
| TUREX TUREKS TURIZM TASIMACILIK | 28,38 | 23.626.179,72 | -9,96 | 17:19 | |
| TURGG TURKER PROJE GAYRIMENKUL | 451,50 | 11.794.478,50 | -0,77 | 17:19 | |
| TURSG TURKIYE SIGORTA | 17,30 | 116.021.654,87 | 0,12 | 17:20 | |
| UFUK UFUK YATIRIM | 879,00 | 26.526.402,00 | 1,68 | 17:16 | |
| ULAS ULASLAR TURIZM YAT. | 26,50 | 15.458.516,00 | -1,27 | 17:18 | |
| ULKER ULKER BISKUVI | 114,90 | 788.051.070,00 | -2,38 | 17:20 | |
| ULUFA ULUSAL FAKTORING | 14,21 | 33.499.911,33 | -0,07 | 17:20 | |
| ULUSE ULUSOY ELEKTRIK | 126,40 | 4.756.240,10 | -0,47 | 17:20 | |
| ULUUN ULUSOY UN SANAYI | 6,33 | 23.127.603,08 | 0,00 | 17:20 | |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 | |
| UNLU UNLU YATIRIM HOLDING | 15,12 | 5.955.384,10 | -0,66 | 17:19 | |
| USAK USAK SERAMIK | 6,39 | 858.409.517,97 | 5,62 | 17:20 | |
| VAKBN VAKIFLAR BANKASI | 22,94 | 536.483.375,70 | -2,71 | 17:20 | |
| VAKFN VAKIF FIN. KIR. | 2,28 | 65.559.980,28 | -1,30 | 17:20 | |
| VAKKO VAKKO TEKSTIL | 61,95 | 38.651.415,15 | -1,43 | 17:20 | |
| VANGD VANET GIDA | 35,28 | 23.736.993,00 | -9,86 | 13:55 | |
| VBTYZ VBT YAZILIM | 19,19 | 59.490.539,68 | 2,73 | 17:19 | |
| VERTU VERUSATURK GIRISIM | 32,96 | 19.074.494,88 | 0,86 | 17:19 | |
| VERUS VERUSA HOLDING | 232,40 | 9.844.642,40 | 0,39 | 17:19 | |
| VESBE VESTEL BEYAZ ESYA | 11,56 | 38.664.195,25 | -2,20 | 17:20 | |
| VESTL VESTEL | 41,22 | 313.594.063,46 | -4,49 | 17:20 | |
| VKFYO VAKIF YAT. ORT. | 17,23 | 1.856.746,70 | -1,26 | 17:19 | |
| VKGYO VAKIF GMYO | 1,96 | 60.544.856,61 | -1,01 | 17:20 | |
| VKING VIKING KAGIT | 27,70 | 1.993.574,18 | 0,36 | 17:20 | |
| VRGYO VERA KONSEPT GMYO | 2,45 | 55.845.600,53 | -3,16 | 17:20 | |
| VSNMD VISNE MADENCILIK | 305,50 | 494.628.654,75 | -0,49 | 17:20 | |
| YAPRK YAPRAK SUT VE BESI CIFT. | 328,75 | 199.238.311,00 | -1,42 | 17:20 | |
| YATAS YATAS | 25,76 | 36.058.333,94 | 0,00 | 17:20 | |
| YAYLA YAYLA EN. UR. TUR. VE INS | 22,02 | 8.791.746,22 | 1,47 | 17:20 | |
| YBTAS YIBITAS INSAAT MALZEME | 124.200,00 | 5.865.505,00 | 6,17 | 13:55 | |
| YEOTK YEO TEKNOLOJI ENERJI | 40,90 | 125.979.788,12 | -1,68 | 17:20 | |
| YESIL YESIL YATIRIM HOLDING | 1,40 | 29.382.929,79 | -1,41 | 17:19 | |
| YGGYO YENI GIMAT GMYO | 74,30 | 16.888.320,30 | 0,13 | 17:18 | |
| YGYO YESIL GMYO | 5,20 | 2.868.663,20 | -2,44 | 13:55 | |
| YIGIT YIGIT AKU | 24,80 | 88.640.482,34 | -0,16 | 17:20 | |
| YKBNK YAPI VE KREDI BANK. | 25,20 | 5.494.196.995,10 | -1,64 | 17:20 | |
| YKSLN YUKSELEN CELIK | 5,07 | 150.770.879,60 | 2,84 | 17:20 | |
| YONGA YONGA MOBILYA | 65,00 | 1.173.906,20 | 1,96 | 13:55 | |
| YUNSA YUNSA | 5,47 | 15.886.218,66 | -0,91 | 17:20 | |
| YYAPI YESIL YAPI | 1,40 | 81.016.100,11 | -1,41 | 17:20 | |
| YYLGD YAYLA GIDA | 9,79 | 43.784.364,00 | -2,30 | 17:20 | |
| ZEDUR ZEDUR ENERJI | 9,32 | 76.075.414,04 | 9,91 | 17:20 | |
| ZOREN ZORLU ENERJI | 3,29 | 117.026.122,46 | -1,20 | 17:20 | |
| ZRGYO ZIRAAT GMYO | 27,16 | 117.906.440,38 | 0,22 | 17:20 |
Borsa İstanbul'da işlem gören tüm hisse senetleri için güncel fiyat bilgileri, anlık değişimler ve hacim verileri yatırımcıların finansal kararlarında büyük önem taşımaktadır. Özellikle günlük alım-satım yapan yatırımcılar için hisse senetlerindeki anlık değişimler, fiyat/kazanç oranları ve teknik göstergeler doğru zamanda doğru kararlar verebilmek için önemlidir.
Borsa İstanbul'daki tüm hisselerin güncel durumlarını, sektörel dağılımlarını ve performans değerlendirmelerini inceleyerek kendi portföyünüzü oluşturabilir veya mevcut yatırımlarınızı gözden geçirebilirsiniz. Yükselen ve düşen hisseler, işlem hacimleri, alış-satış emirleri gibi kritik veriler ışığında piyasa trendlerini okuyabilir, ekonomik gelişmelerin hisse senetleri üzerindeki etkisini anlayarak daha bilinçli yatırım kararları alabilirsiniz.
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
