Hisse Senetleri Fiyatları (BIST100, BIST50, BIST30 ve Tüm Hisseler)

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
SUMER VARLIK YONETIM SMRVA	90,75	10%	577,10 Mn	85,75 / 90,75
DOGUS GMYO DGGYO	30,80	10%	10,69 Mn	28,20 / 30,80
MAKINA TAKIM MAKTK	13,86	10%	124,32 Mn	12,62 / 13,86
VISNE MADENCILIK VSNMD	88,55	10%	412,76 Mn	80,95 / 88,55
KARTONSAN KARTN	70,95	10%	68,25 Mn	64,95 / 70,95

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
MEKA GLOBAL MAKINE MEKAG	4,86	-10%	1,15 Mr	4,86 / 5,35
BILICI YATIRIM BLCYT	33,96	-9.97%	887,05 Mn	33,96 / 38,34
ENSARI SINAI YATIRIMLAR ENSRI	28,60	-9.95%	181,89 Mn	28,60 / 32,32
GENTAS GENTS	7,26	-9.93%	135,00 Mn	7,26 / 8,24
ECZACIBASI ILAC ECILC	99,95	-8.47%	1,09 Mr	99,80 / 109,20

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
TURK HAVA YOLLARI THYAO	324,00	2.29%	21,03 Mr	319,50 / 326,50
ASELSAN ASELS	411,75	-0.84%	16,02 Mr	408,50 / 425,25
YAPI VE KREDI BANK. YKBNK	37,68	-1%	14,12 Mr	37,12 / 39,26
IS BANKASI (C) ISCTR	14,55	-0.41%	13,43 Mr	14,28 / 15,12
AKBANK AKBNK	78,45	1.36%	12,94 Mr	77,15 / 81,10

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	18,90	2.49%	1,31 Mr	18,37 / 18,98
AKBANK AKBNK	78,45	1.36%	12,94 Mr	77,15 / 81,10
ASELSAN ASELS	411,75	-0.84%	16,02 Mr	408,50 / 425,25
ASTOR ENERJI ASTOR	203,70	2.26%	7,83 Mr	200,20 / 207,30
BIM MAGAZALAR BIMAS	752,00	1.08%	4,26 Mr	743,50 / 763,50

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	18,90	2.49%	1,31 Mr	18,37 / 18,98
AKBANK AKBNK	78,45	1.36%	12,94 Mr	77,15 / 81,10
ALARKO HOLDING ALARK	94,25	1.34%	623,31 Mn	92,70 / 94,60
ARCELIK ARCLK	117,80	-1.17%	371,56 Mn	116,60 / 121,00
ASELSAN ASELS	411,75	-0.84%	16,02 Mr	408,50 / 425,25

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	18,90	2.49%	1,31 Mr	18,37 / 18,98
ANADOLU GRUBU HOLDING AGHOL	30,86	2.8%	185,32 Mn	30,22 / 30,98
AKBANK AKBNK	78,45	1.36%	12,94 Mr	77,15 / 81,10
AKSA AKSA	10,32	0.29%	256,73 Mn	10,26 / 10,41
AKSA ENERJI AKSEN	83,70	0.9%	732,69 Mn	82,05 / 84,75

Hisse Adı	Son	Hacim (TL)	Fark	Saat
A1CAP A1 CAPITAL YATIRIM	14,31	144.472.680,05	0,77	18:10
A1YEN A1 YENILENEBILIR ENERJI	34,88	130.498.162,22	3,20	18:10
AAGYO AGAOGLU GMYO	23,00	3.400.077.187,56	-1,03	18:10
ACSEL ACIPAYAM SELULOZ	116,80	46.464.813,20	2,73	18:10
ADEL ADEL KALEMCILIK	43,00	310.353.775,64	-0,23	18:10
ADESE ADESE GAYRIMENKUL	1,00	214.739.732,32	2,04	18:10
ADGYO ADRA GMYO	60,00	71.851.941,55	-2,76	18:10
AEFES ANADOLU EFES	18,90	1.310.099.271,21	2,49	18:10
AFYON AFYON CIMENTO	13,90	51.342.815,09	0,36	18:10
AGESA AGESA HAYAT EMEKLILIK	235,40	88.444.779,20	-0,68	18:10
AGHOL ANADOLU GRUBU HOLDING	30,86	185.317.030,50	2,80	18:10
AGROT AGROTECH TEKNOLOJI	3,16	256.345.760,04	3,95	18:10
AGYO ATAKULE GMYO	8,11	4.826.143,71	-3,34	18:10
AHGAZ AHLATCI DOGALGAZ	23,70	180.076.477,92	2,69	18:10
AHSGY AHES GMYO	18,07	52.361.280,08	2,21	18:10
AKBNK AKBANK	78,45	12.941.139.524,55	1,36	18:10
AKCNS AKCANSA	199,10	174.514.151,60	1,53	18:10
AKENR AKENERJI	9,98	140.258.109,74	1,11	18:10
AKFGY AKFEN GMYO	2,78	62.175.876,15	1,09	18:10
AKFIS AKFEN INSAAT	47,00	349.328.073,14	2,40	18:10
AKFYE AKFEN YEN. ENERJI	21,84	139.969.269,72	-0,82	18:10
AKGRT AKSIGORTA	7,46	127.830.930,41	0,40	18:10
AKHAN AKHAN UN	28,24	419.509.397,22	-3,02	18:10
AKMGY AKMERKEZ GMYO	324,50	102.568.314,00	0,23	18:10
AKSA AKSA	10,32	256.727.574,45	0,29	18:10
AKSEN AKSA ENERJI	83,70	732.693.505,35	0,90	18:10
AKSGY AKIS GMYO	9,65	74.108.563,38	4,21	18:10
AKSUE AKSU ENERJI	36,34	124.985.845,70	6,95	18:10
AKYHO AKDENIZ YATIRIM HOLDING	2,68	8.026.157,22	2,29	18:10
ALARK ALARKO HOLDING	94,25	623.309.721,95	1,34	18:10
ALBRK ALBARAKA TURK	9,06	296.795.876,74	1,91	18:10
ALCAR ALARKO CARRIER	761,00	52.075.605,00	1,81	18:10
ALCTL ALCATEL LUCENT TELETAS	150,30	105.330.212,80	2,31	18:10
ALFAS ALFA SOLAR ENERJI	38,30	53.209.631,98	0,79	18:10
ALGYO ALARKO GMYO	4,93	179.343.080,84	-0,80	18:10
ALKA ALKIM KAGIT	11,38	63.820.170,39	-0,52	18:10
ALKIM ALKIM KIMYA	19,13	81.037.633,08	0,90	18:10
ALKLC ALTINKILIC GIDA VE SUT	407,25	433.440.538,50	-0,18	18:10
ALTINS1 DARPHANE ALTIN SERTIFIKASI	81,41	996.395.649,89	1,00	18:10
ALTNY ALTINAY SAVUNMA	15,85	784.873.841,93	-1,31	18:10
ALVES ALVES KABLO	3,75	468.835.624,94	-0,27	18:10
ANELE ANEL ELEKTRIK	26,18	11.401.835,06	10,00	18:10
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	10,87	12.225.826,09	1,78	18:10
ANHYT ANADOLU HAYAT EMEK.	111,20	125.144.367,80	-0,36	18:10
ANSGR ANADOLU SIGORTA	27,84	297.620.512,70	2,13	18:10
ARASE DOGU ARAS ENERJI	104,60	76.588.264,60	3,56	18:10
ARCLK ARCELIK	117,80	371.560.458,50	-1,17	18:10
ARDYZ ARD BILISIM TEKNOLOJILERI	42,80	139.214.608,56	-0,56	18:10
ARENA ARENA BILGISAYAR	28,00	169.109.348,64	9,98	18:10
ARFYE ARF BIO YENILENEBILIR ENERJI	29,56	382.628.576,10	-3,02	18:10
ARMGD ARMADA GIDA	149,80	218.051.881,90	0,47	18:10
ARSAN ARSAN HOLDING	3,51	120.592.566,55	-1,96	18:10
ARTMS ARTEMIS HALI	44,62	78.694.800,62	2,34	18:10
ARZUM ARZUM EV ALETLERI	3,37	121.065.356,59	3,06	18:10
ASELS ASELSAN	411,75	16.015.349.379,25	-0,84	18:10
ASGYO ASCE GMYO	10,91	54.457.688,91	2,06	18:10
ASTOR ASTOR ENERJI	203,70	7.825.728.503,70	2,26	18:10
ASUZU ANADOLU ISUZU	69,95	60.643.134,55	-0,07	18:10
ATAGY ATA GMYO	12,19	2.181.040,04	-0,08	18:10
ATAKP ATAKEY PATATES	55,20	58.685.787,65	5,14	18:10
ATATP ATP YAZILIM	143,00	126.956.062,50	1,13	18:10
ATATR ATA TURIZM	13,69	1.049.714.426,37	-0,07	18:10
ATEKS AKIN TEKSTIL	94,95	1.319.004,50	-0,47	18:10
ATLAS ATLAS YAT. ORT.	7,50	14.957.434,61	1,35	18:10
ATSYH ATLANTIS YATIRIM HOLDING	52,50	3.954.726,20	2,94	18:10
AVGYO AVRASYA GMYO	13,00	40.646.381,33	7,71	18:10
AVHOL AVRUPA YATIRIM HOLDING	37,24	31.556.232,28	2,42	18:10
AVOD A.V.O.D GIDA VE TARIM	4,18	43.018.770,57	-0,71	18:10
AVPGY AVRUPAKENT GMYO	56,05	62.277.090,10	2,28	18:10
AVTUR AVRASYA PETROL VE TUR.	19,40	12.479.796,20	-1,37	18:10
AYCES ALTINYUNUS CESME	1.227,00	315.173.286,00	0,74	18:10
AYDEM AYDEM ENERJI	29,46	90.069.107,78	-2,32	18:10
AYEN AYEN ENERJI	34,06	136.103.071,96	-5,39	18:10
AYES AYES CELIK HASIR VE CIT	31,28	2.948.036,20	4,27	18:10
AYGAZ AYGAZ	283,00	313.348.653,75	-1,99	18:10
AZTEK AZTEK TEKNOLOJI	4,18	126.693.442,32	1,46	18:10
BAGFS BAGFAS	34,20	107.181.803,96	-0,87	18:10
BAHKM BAHADIR KIMYA	126,00	103.545.843,10	-5,26	18:10
BAKAB BAK AMBALAJ	49,10	47.330.163,41	4,03	18:10
BALAT BALATACILAR BALATACILIK	90,70	5.068.260,50	-2,05	18:10
BALSU BALSU GIDA	14,80	117.645.108,92	2,92	18:10
BANVT BANVIT	160,60	49.631.172,10	0,69	18:10
BARMA BAREM AMBALAJ	57,95	96.249.940,35	3,11	18:10
BASCM BASTAS BASKENT CIMENTO	14,11	1.815.308,79	2,54	18:10
BASGZ BASKENT DOGALGAZ GMYO	52,10	38.342.861,20	0,97	18:10
BAYRK BAYRAK TABAN SANAYI	4,73	69.886.010,04	2,38	18:10
BEGYO BATI EGE GMYO	4,43	62.248.450,48	-1,77	18:10
BERA BERA HOLDING	17,36	165.794.434,83	0,87	18:10
BESLR BESLER GIDA	13,53	50.157.249,03	0,59	18:10
BESTE BEST BRANDS ENERJI	23,50	233.461.805,88	0,43	18:10
BEYAZ BEYAZ FILO	31,80	198.431.630,10	7,65	18:10
BFREN BOSCH FREN SISTEMLERI	151,20	141.321.813,60	9,96	18:10
BIENY BIEN YAPI URUNLERI	24,88	81.085.001,90	1,55	18:10
BIGCH BUYUK SEFLER BIGCHEFS	7,21	21.237.243,94	2,71	18:10
BIGEN BIRLESIM GRUP ENERJI	9,37	93.519.256,39	1,96	18:10
BIGTK BIG MEDYA TEKNOLOJI	212,80	119.887.251,60	1,29	18:10
BIMAS BIM MAGAZALAR	752,00	4.264.085.568,00	1,08	18:10
BINBN BIN ULASIM TEKNOLOJILERI	161,50	44.275.782,00	0,94	18:10
BINHO 1000 YATIRIMLAR HOL.	9,20	524.929.536,93	1,32	18:10
BIOEN BIOTREND CEVRE VE ENERJI	19,02	149.734.196,16	-0,16	18:10
BIZIM BIZIM MAGAZALARI	27,30	8.013.830,12	1,04	18:10
BJKAS BESIKTAS FUTBOL YAT.	1,51	111.363.156,24	2,03	18:10
BLCYT BILICI YATIRIM	33,96	887.050.038,90	-9,97	18:10
BLUME BLUME METAL KIMYA	41,00	144.526.838,26	-1,44	18:10
BMSCH BMS CELIK HASIR	16,29	37.746.969,85	2,52	18:10
BMSTL BMS BIRLESIK METAL	85,30	147.040.143,70	0,77	18:10
BNTAS BANTAS AMBALAJ	6,65	43.587.204,29	0,00	18:10
BOBET BOGAZICI BETON SANAYI	19,51	81.238.840,24	1,30	18:10
BORLS BORLEASE OTOMOTIV	4,81	225.091.943,77	9,82	18:10
BORSK BOR SEKER	7,33	86.164.682,05	1,52	18:10
BOSSA BOSSA	6,43	24.127.196,53	0,63	18:10
BRISA BRISA	85,05	13.004.678,20	0,77	18:10
BRKO BIRKO MENSUCAT	13,90	9.639.913,75	-0,71	18:10
BRKSN BERKOSAN YALITIM	8,58	10.570.570,45	0,47	18:10
BRKVY BIRIKIM VARLIK YONETIM	95,05	214.479.149,35	6,80	18:10
BRLSM BIRLESIM MUHENDISLIK	14,72	41.582.163,80	0,55	18:10
BRMEN BIRLIK MENSUCAT	9,60	2.074.063,26	-4,00	18:10
BRSAN BORUSAN BORU SANAYI	568,50	2.084.428.817,00	7,67	18:10
BRYAT BORUSAN YAT. PAZ.	2.169,00	552.674.199,00	3,78	18:10
BSOKE BATISOKE CIMENTO	35,70	281.660.677,24	1,25	18:10
BTCIM BATI CIMENTO	6,76	649.930.000,25	0,90	18:10
BUCIM BURSA CIMENTO	6,09	83.705.176,95	1,16	18:10
BULGS BULLS GSYO	43,52	178.644.150,48	-0,18	18:10
BURCE BURCELIK	44,60	542.201.092,56	9,96	18:10
BURVA BURCELIK VANA	895,50	92.525.084,00	9,94	18:10
BVSAN BULBULOGLU VINC	112,00	78.778.373,30	0,72	18:10
BYDNR BAYDONER RESTORANLARI	39,02	47.639.291,74	-4,55	18:10
CANTE CAN2 TERMIK	1,64	633.758.873,33	0,61	18:10
CASA CASA EMTIA PETROL	98,00	3.370.220,00	1,03	18:10
CATES CATES ELEKTRIK	43,14	78.787.883,58	-1,10	18:10
CCOLA COCA COLA ICECEK	75,30	240.479.371,30	0,74	18:10
CELHA CELIK HALAT	9,62	23.567.879,77	2,78	18:10
CEMAS CEMAS DOKUM	5,04	94.106.477,66	1,61	18:10
CEMTS CEMTAS	10,97	37.309.414,10	0,83	18:10
CEMZY CEM ZEYTIN	70,50	245.300.905,00	1,22	18:10
CEOEM CEO EVENT MEDYA	24,32	86.100.759,82	1,16	18:10
CGCAM CAGDAS CAM	40,12	310.931.612,66	9,98	18:10
CIMSA CIMSA	53,40	313.974.690,75	0,28	18:10
CLEBI CELEBI	1.936,00	230.957.799,00	4,42	18:10
CMBTN CIMBETON	1.730,00	37.991.712,00	2,00	18:10
CMENT CIMENTAS	328,25	2.902.638,50	2,58	18:10
CONSE CONSUS ENERJI	3,63	184.850.659,33	7,72	18:10
COSMO COSMOS YAT. HOLDING	208,00	14.423.412,70	1,46	18:10
CRDFA CREDITWEST FAKTORING	29,32	62.680.475,82	-2,01	18:10
CRFSA CARREFOURSA	165,00	129.484.215,10	-0,96	18:10
CUSAN CUHADAROGLU METAL	25,82	18.780.583,80	-0,69	18:10
CVKMD CVK MADEN	35,86	697.480.085,64	-0,11	18:10
CWENE CW ENERJI	34,70	2.878.448.688,46	2,78	18:10
DAGI DAGI GIYIM	6,08	29.199.374,31	0,50	18:10
DAPGM DAP GAYRIMENKUL	10,86	654.647.771,29	-4,49	18:10
DARDL DARDANEL	2,07	69.216.570,90	2,48	18:10
DCTTR DCT TRADING DIS TICARET	10,91	153.061.233,94	-3,11	18:10
DENGE DENGE HOLDING	2,44	26.694.255,55	2,09	18:10
DERHL DERLUKS YATIRIM HOLDING	14,81	74.377.837,50	2,35	18:10
DERIM DERIMOD	36,94	16.725.685,82	1,43	18:10
DESA DESA DERI	13,56	27.039.145,13	1,95	18:10
DESPC DESPEC BILGISAYAR	40,44	14.195.014,34	1,20	18:10
DEVA DEVA HOLDING	67,10	63.120.316,85	2,36	18:10
DGATE DATAGATE BILGISAYAR	70,05	13.617.796,90	1,16	18:10
DGGYO DOGUS GMYO	30,80	10.685.026,60	10,00	18:10
DGNMO DOGANLAR MOBILYA	6,68	16.141.545,32	9,87	18:10
DIRIT DIRITEKS DIRILIS TEKSTIL	27,00	1.107.331,84	2,04	18:10
DITAS DITAS DOGAN	34,50	61.558.514,54	-3,14	18:10
DMLKTG EMLAK KONUT DAMLA KENT GMS	6,26	47.810.235,59	-0,32	18:10
DMRGD DMR UNLU MAMULLER	5,06	701.561.298,50	-4,17	18:10
DMSAS DEMISAS DOKUM	8,60	18.216.254,25	0,94	18:10
DNISI DINAMIK ISI MAKINA YALITIM	20,50	17.035.279,66	0,39	18:10
DOAS DOGUS OTOMOTIV	189,90	388.672.360,30	-0,58	18:10
DOCO DO-CO	9.725,00	66.454.240,00	1,51	18:10
DOFER DOFER YAPI MALZEMELERI	34,36	70.388.315,10	0,23	18:10
DOFRB DOF ROBOTIK	104,50	555.875.147,50	1,46	18:10
DOGUB DOGUSAN	136,20	208.967.027,10	9,93	18:10
DOHOL DOGAN HOLDING	21,80	198.626.069,84	1,49	18:10
DOKTA DOKTAS DOKUMCULUK	23,88	8.675.273,30	1,88	18:10
DSTKF DESTEK FINANS FAKTORING	2.115,00	1.060.468.510,00	1,83	18:10
DUNYH DUNYA HOLDING	106,50	64.061.976,80	0,47	18:10
DURDO DURAN DOGAN BASIM	4,16	16.741.696,75	2,46	18:10
DURKN DURUKAN SEKERLEME	19,96	101.688.358,15	3,74	18:10
DYOBY DYO BOYA	15,00	168.707.604,09	9,57	18:10
DZGYO DENIZ GMYO	7,93	18.555.459,72	1,28	18:10
EBEBK EBEBEK MAGAZACILIK	69,70	154.176.440,80	5,13	18:10
ECILC ECZACIBASI ILAC	99,95	1.088.806.993,25	-8,47	18:10
ECOGR ECOGREEN ENERJI	37,70	421.915.422,44	1,62	18:10
ECZYT ECZACIBASI YATIRIM	342,50	567.559.100,25	-7,43	18:10
EDATA E-DATA TEKNOLOJI	21,94	107.797.246,88	4,68	18:10
EDIP EDIP GAYRIMENKUL	36,62	32.616.502,12	1,16	18:10
EFOR EFOR YATIRIM	6,12	800.025.953,91	9,87	18:10
EGEEN EGE ENDUSTRI	5.900,00	189.719.115,00	4,33	18:10
EGEGY EGEYAPI AVRUPA GMYO	32,12	231.242.271,22	-3,95	18:10
EGEPO NASMED EGEPOL	16,28	113.005.866,69	6,47	18:10
EGGUB EGE GUBRE	120,40	127.734.962,50	-1,31	18:10
EGPRO EGE PROFIL	30,78	46.287.664,38	-1,35	18:10
EGSER EGE SERAMIK	2,88	7.820.007,61	0,70	18:10
EKGYO EMLAK KONUT GMYO	21,16	2.150.328.175,00	0,76	18:10
EKIZ EKIZ KIMYA	93,00	1.713.019,90	-0,91	18:10
EKOS EKOS TEKNOLOJI	5,78	263.270.912,08	5,09	18:10
EKSUN EKSUN GIDA	5,46	17.776.478,69	1,49	18:10
ELITE ELITE NATUREL ORGANIK GIDA	29,74	30.446.999,72	1,50	18:10
EMKEL EMEK ELEKTRIK	22,16	341.699.827,32	1,56	18:10
EMNIS EMINIS AMBALAJ	149,00	1.078.850,40	2,97	18:10
EMPAE EMPA ELEKTRONIK	38,80	472.054.283,70	-3,05	18:10
ENDAE ENDA ENERJI HOLDING	16,20	108.385.925,08	0,87	18:10
ENERY ENERYA ENERJI	9,14	662.349.687,32	5,42	18:10
ENJSA ENERJISA ENERJI	123,70	774.962.653,60	4,12	18:10
ENKAI ENKA INSAAT	104,60	1.943.244.951,50	4,29	18:10
ENPRA ENPARA BANK	114,50	125.754.353,80	1,87	18:10
ENSRI ENSARI SINAI YATIRIMLAR	28,60	181.893.336,52	-9,95	18:10
ENTRA IC ENTERRA YEN. ENERJI	10,83	145.020.300,56	-0,55	18:10
EPLAS EGEPLAST	5,95	47.842.657,08	0,85	18:10
ERBOS ERBOSAN	201,10	12.600.125,80	0,70	18:10
ERCB ERCIYAS CELIK BORU	59,00	118.996.799,45	4,61	18:10
EREGL EREGLI DEMIR CELIK	31,46	7.364.019.147,94	-1,69	18:10
ERSU ERSU GIDA	25,40	19.578.072,30	-1,09	18:10
ESCAR ESCAR FILO	45,54	251.660.324,56	-3,92	18:10
ESCOM ESCORT TEKNOLOJI	4,41	368.743.309,38	2,80	18:10
ESEN ESENBOGA ELEKTRIK	4,12	768.141.704,38	-0,24	18:10
ETILR ETILER GIDA	3,93	38.579.384,15	-1,26	18:10
ETYAT EURO TREND YAT. ORT.	22,36	2.804.958,48	0,72	18:10
EUHOL EURO YATIRIM HOLDING	12,97	6.685.459,67	-0,08	18:10
EUKYO EURO KAPITAL YAT. ORT.	20,72	6.819.920,96	-0,38	18:10
EUPWR EUROPOWER ENERJI	43,90	525.540.100,82	-2,10	18:10
EUREN EUROPEN ENDUSTRI	5,20	1.701.654.304,91	-4,76	18:10
EUYO EURO YAT. ORT.	18,84	30.630.986,40	4,67	18:10
EYGYO EYG GMYO	2,78	32.943.266,64	0,72	18:10
FADE FADE GIDA	14,98	29.256.217,79	0,47	18:10
FENER FENERBAHCE FUTBOL	3,08	1.060.306.805,75	1,65	18:10
FLAP FLAP KONGRE TOPLANTI HIZ.	13,91	59.234.110,47	9,96	18:10
FMIZP F-M IZMIT PISTON	287,50	48.373.585,25	3,32	18:10
FONET FONET BILGI TEKNOLOJILERI	4,60	191.491.274,89	1,32	18:10
FORMT FORMET METAL VE CAM	2,85	166.383.246,37	1,06	18:10
FORTE FORTE BILGI ILETISIM	97,40	171.084.825,05	0,88	18:10
FRIGO FRIGO PAK GIDA	7,97	68.032.050,74	-0,99	18:10
FRMPL FORMUL PLASTIK VE METAL	32,90	103.677.876,14	-0,18	18:10
FROTO FORD OTOSAN	106,10	2.724.274.037,70	1,14	18:10
FZLGY FUZUL GMYO	16,80	345.801.626,86	2,38	18:10
GARAN GARANTI BANKASI	140,00	5.983.622.960,90	0,94	18:10
GARFA GARANTI FAKTORING	27,90	16.116.423,34	2,57	18:10
GATEG GATE GROUP TEKNOLOJI	342,75	5.194.036,00	1,33	18:10
GEDIK GEDIK Y. MEN. DEG.	5,60	17.283.190,57	2,00	18:10
GEDZA GEDIZ AMBALAJ	29,34	18.161.796,06	1,52	18:10
GENIL GEN ILAC	10,44	187.701.675,20	-0,57	18:10
GENKM GENTAS KIMYA	13,56	367.328.235,35	0,59	18:10
GENTS GENTAS	7,26	135.002.683,18	-9,93	18:10
GEREL GERSAN ELEKTRIK	37,34	419.247.345,00	-1,58	18:10
GESAN GIRISIM ELEKTRIK SANAYI	50,20	227.668.485,65	-1,86	18:10
GIPTA GIPTA OFIS KIRTASIYE	77,70	468.866.863,75	6,44	18:10
GLBMD GLOBAL MEN. DEG.	12,70	4.455.115,10	0,79	18:10
GLCVY GELECEK VARLIK YONETIMI	59,20	104.843.842,75	0,77	18:10
GLRMK GULERMAK AGIR SANAYI	226,20	3.357.641.889,00	-2,50	18:10
GLRYH GULER YAT. HOLDING	4,29	43.103.141,49	0,94	18:10
GLYHO GLOBAL YAT. HOLDING	16,55	168.911.020,95	3,05	18:10
GMTAS GIMAT MAGAZACILIK	34,60	136.115.987,38	2,55	18:10
GOKNR GOKNUR GIDA	22,56	148.981.916,46	-0,62	18:10
GOLTS GOLTAS CIMENTO	391,00	37.201.668,75	-0,26	18:10
GOODY GOOD-YEAR	15,06	28.188.268,13	0,67	18:10
GOZDE GOZDE GIRISIM	20,12	83.256.408,79	2,34	18:10
GRNYO GARANTI YAT. ORT.	14,21	5.958.692,85	-0,98	18:10
GRSEL GUR-SEL TURIZM TASIMACILIK	316,75	129.814.820,75	1,69	18:10
GRTHO GRAINTURK HOLDING	266,00	876.050.392,75	-5,59	18:10
GSDDE GSD DENIZCILIK	10,25	21.742.842,59	0,79	18:10
GSDHO GSD HOLDING	5,01	35.794.942,09	-0,99	18:10
GSRAY GALATASARAY SPORTIF	1,10	380.380.452,52	0,92	18:10
GUBRF GUBRE FABRIK.	492,50	1.356.309.365,25	1,97	18:10
GUNDG GUNDOGDU GIDA	863,00	227.334.809,00	-3,52	18:10
GWIND GALATA WIND ENERJI	27,18	200.859.250,20	-0,88	18:10
GZNMI GEZINOMI SEYAHAT	65,50	348.713.391,85	3,72	18:10
HALKB T. HALK BANKASI	39,78	2.266.210.261,46	-0,20	18:10
HATEK HATAY TEKSTIL	15,61	159.017.894,54	3,10	18:10
HATSN HATSAN GEMI	41,02	147.655.105,34	0,54	18:10
HDFGS HEDEF GIRISIM	3,40	317.329.786,32	1,19	18:10
HEDEF HEDEF HOLDING	142,30	686.723.507,00	-5,76	18:10
HEKTS HEKTAS	3,13	680.592.733,55	1,29	18:10
HKTM HIDROPAR HAREKET KONTROL	12,31	44.069.960,82	1,57	18:10
HLGYO HALK GMYO	5,70	410.696.105,32	2,15	18:10
HOROZ HOROZ LOJISTIK	57,70	45.184.797,25	0,52	18:10
HRKET HAREKET PROJE TASIMACILIGI	63,65	38.948.077,85	0,95	18:10
HTTBT HITIT BILGISAYAR	41,48	34.035.770,78	1,62	18:10
HUBVC HUB GIRISIM	3,39	7.093.775,73	3,04	18:10
HUNER HUN YENILENEBILIR ENERJI	3,15	52.540.536,88	2,27	18:10
HURGZ HURRIYET GZT.	5,62	34.543.963,92	0,72	18:10
ICBCT ICBC TURKEY BANK	14,47	37.559.738,91	0,00	18:10
ICUGS ICU GIRISIM	3,81	272.361.237,86	-2,56	18:10
IDGYO IDEALIST GMYO	3,74	6.259.926,78	-1,32	18:10
IEYHO ISIKLAR ENERJI YAPI HOL.	96,70	1.991.211.403,65	-0,10	18:10
IHAAS IHLAS HABER AJANSI	80,90	241.030.601,75	5,06	18:10
IHEVA IHLAS EV ALETLERI	2,17	6.444.126,47	1,40	18:10
IHGZT IHLAS GAZETECILIK	1,44	21.491.040,83	1,41	18:10
IHLAS IHLAS HOLDING	2,09	58.382.888,06	1,46	18:10
IHLGM IHLAS GAYRIMENKUL	2,03	33.679.799,79	1,00	18:10
IHYAY IHLAS YAYIN HOLDING	1,85	20.344.334,78	1,65	18:10
IMASM IMAS MAKINA	3,90	195.051.316,89	-0,76	18:10
INDES INDEKS BILGISAYAR	9,48	88.123.191,78	3,61	18:10
INFO INFO YATIRIM	3,40	69.830.606,83	1,80	18:10
INGRM INGRAM BILISIM	407,50	16.797.889,50	2,71	18:10
INTEK INNOSA TEKNOLOJI	260,00	3.866.897,50	2,36	18:10
INTEM INTEMA	279,00	30.195.568,00	1,27	18:10
INVEO INVEO YATIRIM HOLDING	7,58	42.526.539,12	1,34	18:10
INVES INVESTCO HOLDING	551,00	65.148.833,50	0,92	18:10
ISATR IS BANKASI (A)	4.950.000,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	73,00	2.615.729,55	0,21	18:10
ISBTR IS BANKASI (B)	461.002,50	1.844.207,50	1,59	18:10
ISCTR IS BANKASI (C)	14,55	13.425.979.184,23	-0,41	18:10
ISDMR ISKENDERUN DEMIR CELIK	43,90	150.545.712,74	0,00	18:10
ISFIN IS FIN.KIR.	20,30	58.044.749,65	1,20	18:10
ISGSY IS GIRISIM	127,40	163.018.137,70	-0,23	18:10
ISGYO IS GMYO	20,80	48.702.429,28	0,97	18:10
ISKPL ISIK PLASTIK	17,38	815.220.729,66	1,52	18:10
ISKUR IS BANKASI (KUR.)	2.499.987,50	2.499.987,50	0,00	18:10
ISMEN IS Y. MEN. DEG.	44,98	425.322.414,38	3,12	18:10
ISSEN ISBIR SENTETIK DOKUMA	7,97	9.279.168,76	2,18	18:10
ISYAT IS YAT. ORT.	8,28	7.537.285,21	1,35	18:10
IZENR IZDEMIR ENERJI	9,87	1.115.239.952,53	1,75	18:10
IZFAS IZMIR FIRCA	55,30	588.118.905,25	8,01	18:10
IZINV IZ YATIRIM HOLDING	65,95	22.265.794,50	0,76	18:10
IZMDC IZMIR DEMIR CELIK	6,78	70.954.093,59	1,95	18:10
JANTS JANTSA JANT SANAYI	17,72	56.367.906,58	2,72	18:10
KAPLM KAPLAMIN	644,00	329.136.492,50	-3,09	18:10
KAREL KAREL ELEKTRONIK	10,05	195.227.697,01	8,30	18:10
KARSN KARSAN OTOMOTIV	10,58	320.267.867,94	2,12	18:10
KARTN KARTONSAN	70,95	68.254.188,95	10,00	18:10
KATMR KATMERCILER EKIPMAN	2,74	266.222.838,92	0,37	18:10
KAYSE KAYSERI SEKER FABRIKASI	4,86	223.922.720,65	3,18	18:10
KBORU KUZEY BORU	25,12	307.386.512,06	1,95	18:10
KCAER KOCAER CELIK	11,48	158.871.140,18	0,17	18:10
KCHOL KOC HOLDING	206,30	5.167.399.140,20	1,08	18:10
KENT KENT GIDA	410,00	2.969.183,00	2,12	18:10
KERVN KERVANSARAY YAT. HOLDING	4,40	4.681.808,22	0,00	18:10
KFEIN KAFEIN YAZILIM	8,57	48.541.826,72	2,88	18:10
KGYO KORAY GMYO	9,81	253.344.398,84	6,05	18:10
KIMMR KIM MARKET-ERSAN ALISVERIS	17,15	54.135.718,32	-1,72	18:10
KLGYO KILER GMYO	5,26	93.659.741,57	0,57	18:10
KLKIM KALEKIM KIMYEVI MADDELER	37,50	98.626.679,54	1,68	18:10
KLMSN KLIMASAN KLIMA	37,70	454.819.633,42	2,45	18:10
KLNMA T. KALKINMA BANK.	9,45	3.327.629,07	1,07	18:10
KLRHO KILER HOLDING	109,50	1.035.447.955,00	2,34	18:10
KLSER KALESERAMIK	26,40	43.562.967,90	1,93	18:10
KLSYN KOLEKSIYON MOBILYA	10,45	33.796.012,93	0,48	18:10
KLYPV KALYON GUNES TEKNOLOJILERI	64,20	308.220.492,85	3,55	18:10
KMPUR KIMTEKS POLIURETAN	19,38	159.681.646,39	6,60	18:10
KNFRT KONFRUT TARIM	12,08	84.914.188,78	5,04	18:10
KOCMT KOC METALURJI	2,55	73.633.158,57	2,82	18:10
KONKA KONYA KAGIT	16,05	115.978.000,96	3,82	18:10
KONTR KONTROLMATIK TEKNOLOJI	9,87	1.499.648.616,96	-2,57	18:10
KONYA KONYA CIMENTO	3.937,50	58.322.890,00	1,74	18:10
KOPOL KOZA POLYESTER	6,33	230.343.268,46	-0,94	18:10
KORDS KORDSA TEKNIK TEKSTIL	64,60	126.422.891,15	3,36	18:10
KOTON KOTON MAGAZACILIK	15,32	39.490.568,54	1,12	18:10
KRDMA KARDEMIR (A)	32,28	350.612.499,16	-1,77	18:10
KRDMB KARDEMIR (B)	70,45	435.218.667,50	-4,34	18:10
KRDMD KARDEMIR (D)	35,40	2.505.141.753,60	-1,94	18:10
KRGYO KORFEZ GMYO	2,82	33.718.003,84	1,08	18:10
KRONT KRON TEKNOLOJI	20,90	39.904.118,08	1,46	18:10
KRPLS KOROPLAST TEMIZLIK AMBALAJ	8,80	21.732.551,73	1,27	18:10
KRSTL KRISTAL KOLA	9,15	72.679.917,03	2,46	18:10
KRTEK KARSU TEKSTIL	24,26	4.935.147,62	1,25	18:10
KRVGD KERVAN GIDA	2,83	15.550.404,52	-0,70	18:10
KSTUR KUSTUR KUSADASI TURIZM	3.492,50	5.335.835,00	-2,99	18:10
KTLEV KATILIMEVIM TAS. FIN.	83,20	7.901.336.020,30	2,91	18:10
KTSKR KUTAHYA SEKER FABRIKASI	127,20	357.961.727,40	9,94	18:10
KUTPO KUTAHYA PORSELEN	97,45	53.503.358,55	3,56	18:10
KUVVA KUVVA GIDA	128,80	9.975.676,50	0,55	18:10
KUYAS KUYAS YATIRIM	86,95	1.367.023.020,40	1,10	18:10
KZBGY KIZILBUK GYO	3,14	169.718.046,74	-1,88	18:10
KZGYO KUZUGRUP GMYO	22,82	43.995.423,16	-0,09	18:10
LIDER LDR TURIZM	128,60	632.544.598,90	-7,61	18:10
LIDFA LIDER FAKTORING	3,58	27.387.024,60	1,70	18:10
LILAK LILA KAGIT	40,54	270.959.666,22	0,90	18:10
LINK LINK BILGISAYAR	5,14	114.058.268,20	0,59	18:10
LKMNH LOKMAN HEKIM SAGLIK	15,71	33.107.055,14	0,26	18:10
LMKDC LIMAK DOGU ANADOLU	34,16	247.640.129,04	1,36	18:10
LOGO LOGO YAZILIM	137,10	131.918.109,40	0,00	18:10
LRSHO LORAS HOLDING	3,75	90.464.159,62	1,90	18:10
LUKSK LUKS KADIFE	105,00	60.905.861,90	6,28	18:10
LXGYO LUXERA GMYO	15,90	605.900.603,91	0,32	18:10
LYDHO LYDIA HOLDING	185,60	98.012.267,10	0,49	18:10
LYDYE LYDIA YESIL ENERJI	15.887,50	23.815.587,50	-0,66	18:10
MAALT MARMARIS ALTINYUNUS	1.531,00	326.373.406,00	4,93	18:10
MACKO MACKOLIK INTERNET HIZMETLERI	36,90	110.584.455,12	-2,17	18:10
MAGEN MARGUN ENERJI	62,40	454.251.524,25	0,65	18:10
MAKIM MAKIM MAKINE	19,07	188.786.841,82	5,18	18:10
MAKTK MAKINA TAKIM	13,86	124.323.588,24	10,00	18:10
MANAS MANAS ENERJI YONETIMI	24,66	373.919.760,60	6,29	18:10
MARBL TUREKS TURUNC MADENCILIK	12,79	19.939.600,87	1,91	18:10
MARKA MARKA YATIRIM HOLDING	58,40	158.371.595,05	-2,83	18:10
MARMR MARMARA HOLDING	2,94	563.154.935,63	3,16	18:10
MARTI MARTI OTEL	2,16	415.366.277,17	9,64	18:10
MAVI MAVI GIYIM	43,74	257.298.701,64	1,30	18:10
MCARD METROPAL KURUMSAL HIZMETLER	185,10	2.356.871.765,70	-6,04	18:10
MEDTR MEDITERA TIBBI MALZEME	29,08	23.170.903,44	1,68	18:10
MEGAP MEGA POLIETILEN	2,49	3.420.608,40	1,63	18:10
MEGMT MEGA METAL	81,45	851.610.131,65	2,32	18:10
MEKAG MEKA GLOBAL MAKINE	4,86	1.152.027.659,11	-10,00	18:10
MEPET METRO PETROL VE TESISLERI	23,36	11.258.066,70	-1,93	18:10
MERCN MERCAN KIMYA	17,07	76.843.531,53	1,49	18:10
MERIT MERIT TURIZM	16,70	94.698.804,48	3,92	18:10
MERKO MERKO GIDA	14,49	64.272.256,96	-0,14	18:10
METRO METRO HOLDING	6,90	120.366.182,56	6,48	18:10
MEYSU MEYSU GIDA	16,05	1.290.086.756,22	2,49	18:10
MGROS MIGROS TICARET	649,00	2.242.887.547,00	1,25	18:10
MHRGY MHR GMYO	3,63	31.759.442,48	-0,27	18:10
MIATK MIA TEKNOLOJI	40,00	719.934.325,08	-0,40	18:10
MMCAS MMC SAN. VE TIC. YAT.	80,80	2.653.222,25	1,13	18:10
MNDRS MENDERES TEKSTIL	12,41	97.628.233,82	1,72	18:10
MNDTR MONDI TURKEY	5,99	27.293.657,87	2,74	18:10
MOBTL MOBILTEL ILETISIM	13,70	74.527.781,80	2,24	18:10
MOGAN MOGAN ENERJI	13,02	404.374.299,67	-3,34	18:10
MOPAS MOPAS MARKETCILIK	41,98	437.436.895,64	-0,05	18:10
MPARK MLP SAGLIK	460,00	292.189.813,00	1,10	18:10
MRGYO MARTI GMYO	1,58	433.509.489,82	5,33	18:10
MRSHL MARSHALL	1.444,00	55.141.402,00	2,70	18:10
MSGYO MISTRAL GMYO	7,94	35.819.847,75	0,76	18:10
MTRKS MATRIKS FINANSAL TEKNOLOJILER	22,18	22.932.419,52	3,07	18:10
MTRYO METRO YAT. ORT.	9,70	6.526.765,94	4,64	18:10
MZHLD MAZHAR ZORLU HOLDING	6,06	4.706.790,48	-0,49	18:10
NATEN NATUREL ENERJI	8,69	489.614.080,46	6,23	18:10
NETAS NETAS TELEKOM.	63,25	31.945.340,60	3,69	18:10
NETCD NETCAD YAZILIM	133,50	790.572.027,40	0,75	18:10
NIBAS NIGBAS NIGDE BETON	8,20	314.051.373,96	5,13	18:10
NTGAZ NATURELGAZ	12,93	121.700.464,88	2,95	18:10
NTHOL NET HOLDING	39,04	97.534.387,40	0,98	18:10
NUGYO NUROL GMYO	9,48	60.852.715,21	4,75	18:10
NUHCM NUH CIMENTO	244,50	50.830.429,05	0,29	18:10
OBAMS OBA MAKARNACILIK	8,18	237.404.212,03	0,12	18:10
OBASE OBASE BILGISAYAR	37,30	33.120.967,56	-0,37	18:10
ODAS ODAS ELEKTRIK	6,75	870.085.870,25	-0,74	18:10
ODINE ODINE TEKNOLOJI	871,50	209.322.893,50	-3,06	18:10
OFSYM OFIS YEM GIDA	61,80	60.041.489,35	2,23	18:10
ONCSM ONCOSEM ONKOLOJIK SISTEMLER	287,50	166.613.623,25	2,59	18:10
ONRYT ONUR TEKNOLOJI	61,25	78.958.434,00	1,16	18:10
ORCAY ORCAY ORTAKOY CAY SANAYI	3,86	47.804.090,20	3,21	18:10
ORGE ORGE ENERJI ELEKTRIK	76,15	68.501.009,80	0,13	18:10
ORMA ORMA ORMAN MAHSULLERI	158,00	1.217.478,00	1,28	18:10
OSMEN OSMANLI MENKUL	7,70	69.632.892,13	7,09	18:10
OSTIM OSTIM ENDUSTRIYEL YAT	2,74	40.093.866,07	1,48	18:10
OTKAR OTOKAR	398,00	364.205.722,75	1,40	18:10
OTTO OTTO HOLDING	340,00	215.169.881,25	2,41	18:10
OYAKC OYAK CIMENTO	25,66	395.931.059,76	1,99	18:10
OYAYO OYAK YAT. ORT.	55,85	7.998.370,10	2,10	18:10
OYLUM OYLUM SINAI YATIRIMLAR	7,56	5.817.898,59	0,00	18:10
OYYAT OYAK YATIRIM MENKUL	55,80	20.121.650,65	3,43	18:10
OZATD OZATA DENIZCILIK	280,00	334.798.663,50	2,47	18:10
OZGYO OZDERICI GMYO	2,02	17.649.039,90	2,54	18:10
OZKGY OZAK GMYO	12,93	83.023.000,08	0,86	18:10
OZRDN OZERDEN AMBALAJ	34,60	21.039.071,94	2,19	18:10
OZSUB OZSU BALIK	23,72	97.005.213,82	0,68	18:10
OZYSR OZYASAR TEL	45,22	44.989.678,84	-0,92	18:10
PAGYO PANORA GMYO	126,40	42.309.796,00	2,35	18:10
PAHOL PASIFIK HOLDING	1,57	664.812.989,79	1,29	18:10
PAMEL PAMEL ELEKTRIK	85,20	21.848.798,90	3,46	18:10
PAPIL PAPILON SAVUNMA	16,12	308.900.465,05	0,44	18:10
PARSN PARSAN	82,25	43.406.566,65	1,23	18:10
PASEU PASIFIK EURASIA LOJISTIK	120,80	247.259.833,80	-0,25	18:10
PATEK PASIFIK TEKNOLOJI	20,22	591.783.564,16	0,70	18:10
PCILT PC ILETISIM MEDYA	27,50	30.671.641,26	1,63	18:10
PEKGY PEKER GMYO	13,77	2.765.078.983,29	2,91	18:10
PENGD PENGUEN GIDA	10,34	228.725.049,74	3,82	18:10
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM	13,46	58.023.127,01	2,12	18:10
PETKM PETKIM	22,06	3.609.726.634,08	-0,63	18:10
PETUN PINAR ET VE UN	12,56	25.592.023,62	1,62	18:10
PGSUS PEGASUS	187,10	3.837.817.598,20	1,85	18:10
PINSU PINAR SU	13,08	227.909.876,24	0,85	18:10
PKART PLASTIKKART	78,30	31.257.888,05	2,22	18:10
PKENT PETROKENT TURIZM	163,10	71.417.539,20	1,18	18:10
PLTUR PLATFORM TURIZM	23,90	63.454.310,66	2,14	18:10
PNLSN PANELSAN CATI CEPHE	44,40	66.326.987,14	0,68	18:10
PNSUT PINAR SUT	13,36	59.564.689,47	1,98	18:10
POLHO POLISAN HOLDING	22,64	171.702.231,36	-0,35	18:10
POLTK POLITEKNIK METAL	5.207,50	64.080.295,00	3,12	18:10
PRDGS PARDUS GIRISIM	6,96	46.638.974,46	-0,85	18:10
PRKAB TURK PRYSMIAN KABLO	40,74	91.787.876,60	1,65	18:10
PRKME PARK ELEK.MADENCILIK	19,15	33.632.370,85	0,58	18:10
PRZMA PRIZMA PRESS MATBAACILIK	14,67	9.879.918,18	3,67	18:10
PSDTC PERGAMON DIS TICARET	132,20	11.935.995,20	-0,90	18:10
PSGYO PASIFIK GMYO	2,42	529.536.324,12	0,41	18:10
QNBFK QNB FINANSAL KIRALAMA	46,00	4.100.157,70	1,32	18:10
QNBTR QNB BANK	277,50	9.575.664,75	2,78	18:10
QUAGR QUA GRANITE HAYAL YAPI	3,57	668.226.150,33	5,00	18:10
RALYH RAL YATIRIM HOLDING	281,75	684.654.514,05	9,95	18:10
RAYSG RAY SIGORTA	197,90	72.645.170,40	2,97	18:10
REEDR REEDER TEKNOLOJI	7,56	229.045.040,79	0,27	18:10
RGYAS RONESANS GAYRIMENKUL YAT.	181,30	228.026.469,30	1,28	18:10
RNPOL RAINBOW POLIKARBONAT	3,13	36.246.199,88	-1,88	18:10
RODRG RODRIGO TEKSTIL	20,36	11.947.012,88	2,36	18:10
ROYAL ROYAL HALI	6,80	0,00	0,00	18:10
RTALB RTA LABORATUVARLARI	3,61	74.550.706,96	1,40	18:10
RUBNS RUBENIS TEKSTIL	35,00	179.642.148,60	4,73	18:10
RUZYE RUZY MADENCILIK VE ENERJI	12,23	168.450.466,73	0,99	18:10
RYGYO REYSAS GMYO	34,26	132.185.463,48	-0,52	18:10
RYSAS REYSAS LOJISTIK	23,22	742.565.759,52	9,94	18:10
SAFKR SAFKAR EGE SOGUTMACILIK	26,66	220.473.419,98	-1,33	18:10
SAHOL SABANCI HOLDING	100,50	5.242.603.322,10	1,41	18:10
SAMAT SARAY MATBAACILIK	5,27	8.425.816,96	0,96	18:10
SANEL SANEL MUHENDISLIK	37,12	29.288.217,10	9,95	18:10
SANFM SANIFOAM ENDUSTRI	8,85	331.993.846,69	0,57	18:10
SANKO SANKO PAZARLAMA	20,78	28.427.328,06	2,16	18:10
SARKY SARKUYSAN	28,42	356.678.570,22	1,65	18:10
SASA SASA POLYESTER	2,72	12.503.320.493,50	4,62	18:10
SAYAS SAY YENILENEBILIR ENERJI	41,66	20.341.912,32	1,76	18:10
SDTTR SDT UZAY VE SAVUNMA	213,20	341.925.457,10	-1,07	18:10
SEGMN SEGMEN KARDESLER GIDA	61,45	278.389.317,25	5,95	18:10
SEGYO SEKER GMYO	4,88	37.547.645,56	0,41	18:10
SEKFK SEKER FIN. KIR.	10,92	3.450.525,20	-0,18	18:10
SEKUR SEKURO PLASTIK	8,25	24.222.382,31	2,48	18:10
SELEC SELCUK ECZA DEPOSU	88,15	129.205.163,30	1,03	18:10
SELVA SELVA GIDA	2,19	107.854.644,20	0,92	18:10
SERNT SERANIT GRANIT SERAMIK	10,49	486.377.031,61	9,96	18:10
SEYKM SEYITLER KIMYA	4,39	8.830.865,45	0,69	18:10
SILVR SILVERLINE ENDUSTRI	2,51	8.733.959,11	2,03	18:10
SISE SISE CAM	48,08	3.189.208.322,44	0,67	18:10
SKBNK SEKERBANK	12,70	588.087.997,58	1,68	18:10
SKTAS SOKTAS	3,30	102.407.199,79	8,55	18:10
SKYLP SKYALP FINANSAL TEKNOLOJILER	283,75	45.192.574,25	8,30	18:10
SKYMD SEKER YATIRIM	12,47	56.207.509,09	0,73	18:10
SMART SMARTIKS YAZILIM	34,90	158.187.149,74	9,96	18:10
SMRTG SMART GUNES ENERJISI TEK.	7,31	127.160.255,62	-0,81	18:10
SMRVA SUMER VARLIK YONETIM	90,75	577.097.701,35	10,00	18:10
SNGYO SINPAS GMYO	3,66	82.474.269,92	0,83	18:10
SNICA SANICA ISI SANAYI	4,01	32.570.414,94	2,30	18:10
SNPAM SONMEZ PAMUKLU	20,96	1.358.759,26	1,26	18:10
SODSN SODAS SODYUM SANAYII	9,45	1.270.401,15	0,00	18:10
SOKE SOKE DEGIRMENCILIK	17,75	154.815.970,55	4,66	18:10
SOKM SOK MARKETLER TICARET	53,15	501.262.739,50	-0,75	18:10
SONME SONMEZ FILAMENT	136,30	9.694.113,30	-0,44	18:10
SRVGY SERVET GMYO	3,17	101.165.713,74	1,28	18:10
SUMAS SUMAS SUNI TAHTA	256,25	1.385.490,25	-0,49	18:10
SUNTK SUN TEKSTIL	34,00	20.001.919,62	0,71	18:10
SURGY SUR TATIL EVLERI GMYO	68,50	1.074.117.225,05	1,86	18:10
SUWEN SUWEN TEKSTIL	9,38	43.492.340,68	-0,42	18:10
SVGYO SAVUR GMYO	17,16	563.909.435,17	4,95	18:10
TABGD TAB GIDA	256,75	253.988.827,50	1,28	18:10
TARKM TARKIM BITKI KORUMA	408,25	109.791.918,25	1,81	18:10
TATEN TATLIPINAR ENERJI URETIM	13,41	397.090.432,10	-0,07	18:10
TATGD TAT GIDA	16,96	79.623.812,61	-1,11	18:10
TAVHL TAV HAVALIMANLARI	330,25	887.425.541,50	0,53	18:10
TBORG T.TUBORG	144,50	36.429.111,10	0,84	18:10
TCELL TURKCELL	116,30	2.474.428.111,40	0,52	18:10
TCKRC KIRAC GALVANIZ	96,35	163.941.323,95	2,45	18:10
TDGYO TREND GMYO	16,50	41.666.193,02	4,17	18:10
TEHOL TERA YATIRIM TEK. HOL.	21,04	3.825.630.145,58	1,94	18:10
TEKTU TEK-ART TURIZM	10,58	308.541.499,17	9,98	18:10
TERA TERA YATIRIM MENKUL DEGERLER	370,00	1.291.759.944,50	0,20	18:10
TEZOL EUROPAP TEZOL KAGIT	18,53	139.533.793,06	3,00	18:10
TGSAS TGS DIS TICARET	166,80	44.483.216,60	-2,28	18:10
THYAO TURK HAVA YOLLARI	324,00	21.028.938.616,75	2,29	18:10
TKFEN TEKFEN HOLDING	120,50	1.318.002.057,50	1,86	18:10
TKNSA TEKNOSA IC VE DIS TICARET	22,66	169.277.000,10	0,27	18:10
TLMAN TRABZON LIMAN	95,40	30.126.809,45	3,81	18:10
TMPOL TEMAPOL POLIMER PLASTIK	635,00	255.642.392,00	1,11	18:10
TMSN TUMOSAN MOTOR VE TRAKTOR	104,30	88.675.886,40	0,68	18:10
TNZTP TAPDI TINAZTEPE	23,54	112.582.914,16	0,94	18:10
TOASO TOFAS OTO. FAB.	298,00	1.191.755.571,00	5,02	18:10
TRALT TURK ALTIN ISLETMELERI	45,70	10.937.376.117,16	4,62	18:10
TRCAS TURCAS HOLDING	44,46	77.273.142,48	0,68	18:10
TRENJ TR DOGAL ENERJI	97,45	317.404.605,65	1,35	18:10
TRGYO TORUNLAR GMYO	89,85	79.593.875,20	-0,55	18:10
TRHOL TERA FINANSAL YAT. HOL.	1.225,00	217.452.218,00	0,33	18:10
TRILC TURK ILAC SERUM	15,98	68.679.920,65	2,04	18:10
TRMET TR ANADOLU METAL MADENCILIK	137,00	1.152.844.239,90	1,33	18:10
TSGYO TSKB GMYO	6,71	14.431.037,87	1,98	18:10
TSKB T.S.K.B.	12,22	380.885.631,24	0,16	18:10
TSPOR TRABZONSPOR SPORTIF	1,00	615.269.168,97	4,17	18:10
TTKOM TURK TELEKOM	62,70	935.896.521,05	0,56	18:10
TTRAK TURK TRAKTOR	489,75	82.715.816,00	2,03	18:10
TUCLK TUGCELIK	4,15	83.591.261,47	0,97	18:10
TUKAS TUKAS	2,40	263.118.682,26	0,84	18:10
TUPRS TUPRAS	267,50	12.633.012.514,00	1,33	18:10
TUREX TUREKS TURIZM TASIMACILIK	8,16	315.564.537,71	2,00	18:10
TURGG TURKER PROJE GAYRIMENKUL	31,72	36.455.049,50	-1,12	18:10
TURSG TURKIYE SIGORTA	13,51	592.458.854,44	2,50	18:10
UCAYM UCAY MUHENDISLIK	29,12	459.546.460,76	-2,02	18:10
UFUK UFUK YATIRIM	1.540,00	83.798.950,00	-1,41	18:10
ULAS ULASLAR TURIZM YAT.	31,32	32.100.520,82	-0,63	18:10
ULKER ULKER BISKUVI	120,30	787.102.632,90	0,84	18:10
ULUFA ULUSAL FAKTORING	4,86	99.075.882,08	4,52	18:10
ULUSE ULUSOY ELEKTRIK	216,10	161.696.156,50	9,97	18:10
ULUUN ULUSOY UN SANAYI	7,84	59.493.640,87	-0,13	18:10
UMPAS UMPAS HOLDING	9,30	0,00	0,00	18:10
UNLU UNLU YATIRIM HOLDING	13,06	31.447.996,10	0,00	18:10
USAK USAK SERAMIK	1,70	161.014.173,85	1,80	18:10
VAKBN VAKIFLAR BANKASI	34,26	1.377.855.074,44	-0,06	18:10
VAKFA VAKIF FAKTORING	13,34	182.540.994,07	-0,52	18:10
VAKFN VAKIF FIN. KIR.	1,84	162.819.637,32	2,22	18:10
VAKKO VAKKO TEKSTIL	87,70	185.421.055,45	-6,40	18:10
VANGD VANET GIDA	88,70	62.996.376,60	8,17	18:10
VBTYZ VBT YAZILIM	21,54	71.467.758,86	5,80	18:10
VERTU VERUSATURK GIRISIM	40,22	15.870.055,48	1,41	18:10
VERUS VERUSA HOLDING	503,50	40.241.071,50	-0,30	18:10
VESBE VESTEL BEYAZ ESYA	7,18	43.733.071,34	0,98	18:10
VESTL VESTEL	28,16	146.754.770,70	1,08	18:10
VKFYO VAKIF YAT. ORT.	32,28	9.126.744,66	2,02	18:10
VKGYO VAKIF GMYO	2,73	102.135.817,95	1,49	18:10
VKING VIKING KAGIT	26,14	22.143.516,74	2,51	18:10
VRGYO VERA KONSEPT GMYO	2,38	79.400.939,44	1,28	18:10
VSNMD VISNE MADENCILIK	88,55	412.758.945,60	10,00	18:10
YAPRK YAPRAK SUT VE BESI CIFT.	15,34	39.654.506,50	2,82	18:10
YATAS YATAS	42,96	28.114.695,98	2,09	18:10
YAYLA YAYLA EN. UR. TUR. VE INS	23,10	42.376.331,90	0,43	18:10
YBTAS YIBITAS INSAAT MALZEME	18,08	2.471.125,14	0,44	18:10
YEOTK YEO TEKNOLOJI ENERJI	52,60	315.065.340,70	1,15	18:10
YESIL YESIL YATIRIM HOLDING	1,49	35.916.820,82	2,05	18:10
YGGYO YENI GIMAT GMYO	221,00	97.301.216,30	5,49	18:10
YIGIT YIGIT AKU	23,48	131.387.061,30	1,12	18:10
YKBNK YAPI VE KREDI BANK.	37,68	14.122.796.322,16	-1,00	18:10
YKSLN YUKSELEN CELIK	3,16	20.954.347,20	1,61	18:10
YONGA YONGA MOBILYA	54,35	707.676,95	1,78	18:10
YUNSA YUNSA	8,65	49.430.176,27	2,98	18:10
YYAPI YESIL YAPI	0,98	7.768.212,06	1,03	18:10
YYLGD YAYLA GIDA	11,67	93.440.347,22	0,60	18:10
ZEDUR ZEDUR ENERJI	9,07	48.466.186,51	0,78	18:10
ZERGY ZERAY GMYO	21,86	260.141.812,36	2,15	18:10
ZGYO Z GMYO	29,68	483.187.078,36	7,23	18:10
ZOREN ZORLU ENERJI	2,95	170.036.552,67	1,72	18:10
ZRGYO ZIRAAT GMYO	21,58	33.281.602,96	2,18	18:10

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.

Eczacıbaşı'ndan kritik hamle! Yüzde 2,95'lik pay satışa çıkıyor

Borsa İstanbul’da İşlem Gören Tüm Hisseler

Hisseler

Eczacıbaşı'ndan kritik hamle! Yüzde 2,95'lik pay satışa çıkıyor

ARF Bio Yenilenebilir Enerji (ARFYE) teknik analiz (25 Mart 2026)

UBS açıkladı! Hisseler için 'NÖTR' kararı geldi

Morgan Stanley'den Türk hisselerine uyarı! "Düzeltme riski artıyor"

Yabancı yatırımcıdan Türkiye piyasalarına güçlü para girişi! Hisse ve tahvile milyar dolarlık alım

Hızlı Erişim

Hızlı Erişim