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

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
DOGUSAN DOGUB	13,75	10%	7,76 Mn	11,60 / 13,75
SAFKAR EGE SOGUTMACILIK SAFKR	12,54	10%	52,25 Mn	11,32 / 12,54
SANEL MUHENDISLIK SANEL	25,76	9.99%	14,22 Mn	22,50 / 25,76
BIG MEDYA TEKNOLOJI BIGTK	43,22	9.97%	150,31 Mn	38,50 / 43,22
ALBAYRAK BETON SANAYI ALBTN	19,41	9.97%	91,62 Mn	16,54 / 19,41

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ISIKLAR ENERJI YAPI HOL. IEYHO	12,15	-10%	357.076,35₺	12,15 / 12,15
BIRIKIM VARLIK YONETIM BRKVY	32,40	-10%	2,39 Mn	32,40 / 32,40
BIRKO MENSUCAT BRKO	5,22	-10%	707.769,93₺	5,22 / 5,65
ODINE TEKNOLOJI ODINE	95,85	-10%	933,98 Mn	95,85 / 117,10
VANET GIDA VANGD	54,00	-10%	6,47 Mn	54,00 / 59,65

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ASELSAN ASELS	338,50	0.07%	16,83 Mr	322,50 / 340,75
AKBANK AKBNK	63,75	-1.32%	11,69 Mr	60,40 / 65,10
TURK HAVA YOLLARI THYAO	258,00	-0.39%	11,16 Mr	247,80 / 259,50
EREGLI DEMIR CELIK EREGL	31,60	-9.97%	9,65 Mr	31,60 / 35,02
YAPI VE KREDI BANK. YKBNK	34,86	-1.3%	8,05 Mr	33,22 / 35,70

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	16,19	-0.49%	630,29 Mn	15,35 / 16,40
AKBANK AKBNK	63,75	-1.32%	11,69 Mr	60,40 / 65,10
ASELSAN ASELS	338,50	0.07%	16,83 Mr	322,50 / 340,75
ASTOR ENERJI ASTOR	144,40	-3.73%	5,76 Mr	139,70 / 150,90
BIM MAGAZALAR BIMAS	372,00	0.81%	3,80 Mr	364,50 / 374,75

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	16,19	-0.49%	630,29 Mn	15,35 / 16,40
AKBANK AKBNK	63,75	-1.32%	11,69 Mr	60,40 / 65,10
AKSA ENERJI AKSEN	60,30	-8.91%	903,15 Mn	59,60 / 66,35
ALARKO HOLDING ALARK	100,10	-2.63%	339,43 Mn	96,70 / 102,70
ASELSAN ASELS	338,50	0.07%	16,83 Mr	322,50 / 340,75

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	16,19	-0.49%	630,29 Mn	15,35 / 16,40
ANADOLU GRUBU HOLDING AGHOL	28,64	1.63%	74,60 Mn	27,50 / 28,64
AHLATCI DOGALGAZ AHGAZ	43,52	1.87%	122,85 Mn	41,72 / 43,98
AKBANK AKBNK	63,75	-1.32%	11,69 Mr	60,40 / 65,10
AKCANSA AKCNS	180,20	-2.07%	59,50 Mn	176,30 / 184,40

Hisse Adı	Son	Hacim (TL)	Fark	Saat
A1CAP A1 CAPITAL YATIRIM	2,86	28.674.403,37	-2,39	17:42
A1YEN A1 YENILENEBILIR ENERJI	1,32	18.871.440,67	-2,94	17:40
AAGYO AGAOGLU GMYO	7,38	39.777.622,59	-0,40	17:42
ACSEL ACIPAYAM SELULOZ	72,10	8.323.786,80	-2,17	17:40
ADEL ADEL KALEMCILIK	22,86	28.982.017,54	-4,19	17:41
ADESE ADESE GAYRIMENKUL	0,48	71.919.073,99	-2,04	17:42
ADGYO ADRA GMYO	39,74	34.744.139,74	-0,65	17:42
AEFES ANADOLU EFES	16,19	630.290.921,43	-0,49	17:42
AFYON AFYON CIMENTO	10,96	38.827.545,92	2,81	17:42
AGESA AGESA HAYAT EMEKLILIK	196,00	96.593.426,70	-2,05	17:42
AGHOL ANADOLU GRUBU HOLDING	28,64	74.603.073,16	1,63	17:42
AGROT AGROTECH TEKNOLOJI	1,10	18.763.055,16	-0,90	17:42
AGYO ATAKULE GMYO	6,29	1.293.393,15	0,32	17:40
AHGAZ AHLATCI DOGALGAZ	43,52	122.854.754,08	1,87	17:42
AHSGY AHES GMYO	5,57	14.223.022,75	-1,76	17:42
AKBNK AKBANK	63,75	11.689.064.612,65	-1,32	17:42
AKCNS AKCANSA	180,20	59.496.992,40	-2,07	17:42
AKENR AKENERJI	6,47	18.968.721,19	-1,82	17:42
AKFGY AKFEN GMYO	2,20	47.678.025,06	-3,08	17:41
AKFIS AKFEN INSAAT	15,43	229.540.305,56	-7,33	17:42
AKFYE AKFEN YEN. ENERJI	3,66	198.323.798,64	-8,04	17:42
AKGRT AKSIGORTA	4,75	66.417.930,62	1,06	17:42
AKHAN AKHAN UN	21,18	48.252.102,40	-9,49	17:42
AKMGY AKMERKEZ GMYO	178,30	8.248.804,10	-1,49	17:42
AKSA AKSA	10,25	163.025.209,38	1,28	17:42
AKSEN AKSA ENERJI	60,30	903.145.142,65	-8,91	17:42
AKSGY AKIS GMYO	9,08	70.872.674,68	0,33	17:42
AKSUE AKSU ENERJI	11,33	14.136.969,31	-5,58	17:42
AKYHO AKDENIZ YATIRIM HOLDING	1,44	1.410.818,54	0,00	17:42
ALARK ALARKO HOLDING	100,10	339.430.359,75	-2,63	17:42
ALBRK ALBARAKA TURK	8,00	135.853.316,11	-1,36	17:42
ALBTN ALBAYRAK BETON SANAYI	19,41	91.616.811,70	9,97	17:42
ALCAR ALARKO CARRIER	572,00	34.562.905,50	2,79	17:42
ALCTL ALCATEL LUCENT TELETAS	62,35	16.143.396,85	-1,58	17:42
ALFAS ALFA SOLAR ENERJI	23,16	21.811.099,38	-2,77	17:42
ALGYO ALARKO GMYO	2,52	43.240.572,09	-0,40	17:41
ALKA ALKIM KAGIT	4,73	12.541.689,28	-2,87	17:42
ALKIM ALKIM KIMYA	9,61	18.355.751,81	-3,80	17:42
ALKLC ALTINKILIC GIDA VE SUT	27,42	368.790.922,92	-9,98	17:42
ALTINS1 DARPHANE ALTIN SERTIFIKASI	69,88	583.650.045,75	-0,31	17:42
ALTNY ALTINAY SAVUNMA	10,34	111.195.562,57	-5,74	17:42
ALVES ALVES KABLO	0,48	1.478.017,92	-2,04	13:55
ANELE ANEL ELEKTRIK	7,60	15.749.857,59	-9,95	17:41
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	6,39	46.348.962,68	-6,85	17:42
ANHYT ANADOLU HAYAT EMEK.	92,80	138.147.519,10	1,98	17:42
ANSGR ANADOLU SIGORTA	20,74	106.238.304,16	0,10	17:42
ARASE DOGU ARAS ENERJI	68,90	20.834.782,05	-2,61	17:42
ARCLK ARCELIK	70,95	118.982.291,80	-0,63	17:42
ARDYZ ARD BILISIM TEKNOLOJILERI	54,50	385.636.592,10	-4,13	17:42
ARENA ARENA BILGISAYAR	11,70	6.601.823,01	-6,77	17:39
ARFYE ARF BIO YENILENEBILIR ENERJI	9,11	33.799.003,54	-9,26	17:42
ARMGD ARMADA GIDA	102,60	156.452.957,65	-6,81	17:42
ARSAN ARSAN HOLDING	2,94	35.004.976,27	1,73	17:42
ARTMS ARTEMIS HALI	28,44	14.583.696,88	1,57	17:41
ARZUM ARZUM EV ALETLERI	0,95	9.099.495,62	-5,00	17:40
ASELS ASELSAN	338,50	16.833.450.273,75	0,07	17:42
ASGYO ASCE GMYO	8,73	17.620.742,07	-2,68	17:42
ASTOR ASTOR ENERJI	144,40	5.762.335.318,20	-3,73	17:42
ASUZU ANADOLU ISUZU	37,86	8.774.769,70	-2,92	17:42
ATAGY ATA GMYO	6,82	491.570,72	-2,57	17:21
ATAKP ATAKEY PATATES	35,00	10.369.376,88	1,04	17:41
ATATP ATP YAZILIM	200,40	109.276.972,90	-2,48	17:42
ATATR ATA TURIZM	3,86	89.040.108,17	-0,52	17:42
ATEKS AKIN TEKSTIL	74,90	224.996,30	-4,46	13:55
ATLAS ATLAS YAT. ORT.	4,45	1.760.217,48	-5,52	17:41
ATSYH ATLANTIS YATIRIM HOLDING	69,95	993.868,60	-1,48	13:55
AVGYO AVRASYA GMYO	13,60	4.408.145,37	-5,29	17:40
AVHOL AVRUPA YATIRIM HOLDING	27,88	40.932.991,80	1,31	17:42
AVOD A.V.O.D GIDA VE TARIM	2,21	8.174.900,32	-3,07	17:42
AVPGY AVRUPAKENT GMYO	47,12	24.310.624,12	-1,55	17:42
AVTUR AVRASYA PETROL VE TUR.	6,70	2.275.812,31	-5,77	17:41
AYCES ALTINYUNUS CESME	285,25	14.974.223,50	-4,12	17:41
AYDEM AYDEM ENERJI	21,16	21.922.722,70	-1,95	17:42
AYEN AYEN ENERJI	23,44	11.987.825,30	-2,74	17:42
AYES AYES CELIK HASIR VE CIT	5,62	1.006.732,42	-6,33	13:55
AYGAZ AYGAZ	266,50	155.475.905,50	1,04	17:42
AZTEK AZTEK TEKNOLOJI	2,89	10.165.652,96	0,00	17:41
BAGFS BAGFAS	16,60	15.608.692,32	-4,71	17:42
BAHKM BAHADIR KIMYA	134,50	145.534.937,40	-2,47	17:42
BAKAB BAK AMBALAJ	25,20	4.774.427,14	-3,96	17:40
BALAT BALATACILAR BALATACILIK	54,50	2.027.130,00	2,64	13:55
BALSU BALSU GIDA	7,20	164.907.517,92	-2,17	17:42
BANVT BANVIT	112,20	9.124.919,70	-2,60	17:40
BARMA BAREM AMBALAJ	5,35	3.515.710,36	9,63	13:55
BASCM BASTAS BASKENT CIMENTO	8,80	1.240.970,75	-2,00	13:55
BASGZ BASKENT DOGALGAZ GMYO	34,16	16.689.127,66	-2,06	17:42
BAYRK BAYRAK TABAN SANAYI	2,64	19.024.166,02	-5,71	17:42
BEGYO BATI EGE GMYO	3,04	95.686.230,49	9,75	17:39
BERA BERA HOLDING	9,78	56.060.296,84	-2,59	17:42
BESLR BESLER GIDA	9,51	15.369.355,61	-2,86	17:40
BESTE BEST BRANDS ENERJI	18,09	65.253.669,15	-3,42	17:42
BETAE BETA ENERJI VE TEKNOLOJI	46,16	409.351.249,42	-1,24	17:42
BEYAZ BEYAZ FILO	13,09	4.094.998,76	-1,50	17:42
BFREN BOSCH FREN SISTEMLERI	88,10	20.178.244,30	-2,71	17:41
BIENY BIEN YAPI URUNLERI	10,65	10.437.588,97	-3,18	17:42
BIGCH BUYUK SEFLER BIGCHEFS	3,12	12.212.408,41	-0,95	17:40
BIGEN BIRLESIM GRUP ENERJI	8,28	3.247.979,04	-9,90	17:41
BIGTK BIG MEDYA TEKNOLOJI	43,22	150.307.470,40	9,97	17:41
BIMAS BIM MAGAZALAR	372,00	3.804.827.925,50	0,81	17:42
BINBN BIN ULASIM TEKNOLOJILERI	33,90	74.992.351,48	7,76	17:42
BINHO 1000 YATIRIMLAR HOL.	3,66	46.588.369,19	-2,14	17:42
BIOEN BIOTREND CEVRE VE ENERJI	10,62	68.637.135,43	5,15	17:42
BIZIM BIZIM MAGAZALARI	16,00	2.193.272,01	-2,56	17:40
BJKAS BESIKTAS FUTBOL YAT.	1,28	114.031.647,40	-0,78	17:42
BKRGY BAKIRCI GMYO	4,29	47.147.798,31	-4,03	17:42
BLCYT BILICI YATIRIM	1,42	20.395.891,68	-3,40	17:42
BLUME BLUME METAL KIMYA	21,80	42.205.168,22	-9,99	17:42
BMSCH BMS CELIK HASIR	8,01	7.591.621,14	-2,32	17:42
BMSTL BMS BIRLESIK METAL	36,38	73.262.381,54	1,79	17:42
BNTAS BANTAS AMBALAJ	4,63	11.373.172,82	-2,11	17:42
BOBET BOGAZICI BETON SANAYI	14,32	40.318.785,39	-0,21	17:42
BORLS BORLEASE OTOMOTIV	2,46	113.047.160,75	-9,89	17:42
BORSK BOR SEKER	4,88	22.123.698,09	2,09	17:42
BOSSA BOSSA	5,13	2.048.101,13	-2,66	17:40
BRISA BRISA	65,75	12.165.214,75	-3,80	17:41
BRKO BIRKO MENSUCAT	5,22	707.769,93	-10,00	13:55
BRKSN BERKOSAN YALITIM	4,97	2.317.923,54	-4,05	17:42
BRKVY BIRIKIM VARLIK YONETIM	32,40	2.385.028,80	-10,00	17:40
BRLSM BIRLESIM MUHENDISLIK	7,60	22.327.491,04	-4,28	17:42
BRMEN BIRLIK MENSUCAT	4,38	947.547,30	-9,88	13:55
BRSAN BORUSAN BORU SANAYI	634,00	1.464.630.520,00	-0,31	17:42
BRYAT BORUSAN YAT. PAZ.	1.201,00	72.897.693,00	-2,60	17:41
BSOKE BATICIM CIMENTO	4,62	136.703.871,41	-2,74	17:42
BTCIM BATICIM BATI ANADOLU	1,57	547.586.499,71	-1,88	17:42
BUCIM BURSA CIMENTO	4,03	9.545.207,42	-2,89	17:40
BULGS BULLS GSYO	6,95	57.230.795,51	-9,97	17:42
BURCE BURCELIK	16,00	14.948.249,18	-4,59	17:42
BURVA BURCELIK VANA	231,80	1.157.145,60	-9,98	17:39
BVSAN BULBULOGLU VINC	51,90	43.858.800,55	-8,95	17:42
BYDNR BAYDONER RESTORANLARI	17,67	8.024.685,08	-4,07	17:38
CANTE CAN2 TERMIK	0,98	137.991.718,83	2,08	17:42
CASA CASA EMTIA PETROL	31,50	394.318,10	-3,96	13:55
CATES CATES ELEKTRIK	23,16	23.973.669,94	-5,00	17:41
CCOLA COCA COLA ICECEK	74,10	299.034.569,15	-0,13	17:42
CELHA CELIK HALAT	23,40	103.421.575,82	-4,88	17:42
CEMAS CEMAS DOKUM	2,41	20.768.078,92	-5,49	17:42
CEMTS CEMTAS	6,43	8.647.035,60	-4,46	17:41
CEMZY CEM ZEYTIN	5,75	35.356.017,81	-1,37	17:42
CEOEM CEO EVENT MEDYA	18,87	17.948.457,25	-0,68	17:41
CGCAM CAGDAS CAM	16,21	70.713.161,39	-6,35	17:42
CIMSA CIMSA	37,58	225.403.758,86	-2,49	17:42
CITAS CITLEKCI MAGAZACILIK GIDA	88,20	615.209.105,45	-4,13	17:42
CLEBI CELEBI	1.211,00	37.125.599,00	-0,90	17:40
CMBTN CIMBETON	1.051,00	22.888.542,00	-5,14	17:42
CMENT CIMENTAS	215,00	3.243.490,00	0,00	13:55
CONSE CONSUS ENERJI	1,35	6.996.986,38	-4,26	17:42
COSMO COSMOS YAT. HOLDING	68,70	2.365.368,40	-2,55	17:41
CRDFA CREDITWEST FAKTORING	10,25	585.654,25	-9,93	17:41
CRFSA CARREFOURSA	180,00	204.140.279,00	-5,21	17:42
CUSAN CUHADAROGLU METAL	15,09	13.299.720,36	-7,08	17:42
CVKMD CVK MADEN	11,99	401.668.228,55	-0,25	17:42
CWENE CW ENERJI	14,64	293.926.377,98	-2,40	17:42
DAGI DAGI GIYIM	5,34	38.252.535,73	-1,48	17:41
DAPGM DAP GAYRIMENKUL	2,33	82.759.169,63	-2,51	17:42
DARDL DARDANEL	0,94	15.501.997,03	-2,08	17:42
DCTTR DCT TRADING DIS TICARET	4,24	102.176.203,05	9,28	17:42
DENGE DENGE HOLDING	1,28	18.135.153,71	-9,86	17:42
DERHL DERLUKS YATIRIM HOLDING	1,26	18.996.227,47	-2,33	17:42
DERIM DERIMOD	19,00	2.085.465,75	-3,16	17:42
DESA DESA DERI	7,76	9.995.922,02	0,52	17:42
DESPC DESPEC BILGISAYAR	22,10	7.676.642,96	-8,45	17:42
DEVA DEVA HOLDING	72,00	16.992.166,05	-0,89	17:42
DGATE DATAGATE BILGISAYAR	51,10	10.434.364,75	-7,93	17:42
DGGYO DOGUS GMYO	24,00	2.944.059,86	-8,33	17:42
DGNMO DOGANLAR MOBILYA	4,97	94.398.097,91	0,81	17:42
DIRIT DIRITEKS DIRILIS TEKSTIL	13,25	468.608,90	6,26	13:55
DITAS DITAS BDY	7,07	11.467.125,52	0,28	17:42
DMLKTG EMLAK KONUT DAMLA KENT GMS	6,99	30.951.096,80	0,00	17:42
DMRGD DMR UNLU MAMULLER	6,36	465.462.456,95	2,42	17:41
DMSAS DEMISAS DOKUM	5,40	5.348.576,17	-2,53	17:42
DNISI DINAMIK ISI MAKINA YALITIM	3,62	6.134.559,44	-3,47	17:34
DOAS DOGUS OTOMOTIV	129,60	101.917.923,90	0,23	17:42
DOCO DO-CO	11.005,00	62.215.230,00	0,07	17:41
DOFER DOFER YAPI MALZEMELERI	17,27	8.533.491,71	-7,40	17:41
DOFRB DOF ROBOTIK	56,40	90.326.045,50	-1,05	17:42
DOGUB DOGUSAN	13,75	7.761.286,93	10,00	17:40
DOHOL DOGAN HOLDING	16,25	185.741.937,69	-1,93	17:42
DOKTA DOKTAS DOKUMCULUK	13,18	2.584.554,95	-3,58	17:39
DSTKF DESTEK FINANS FAKTORING	143,60	271.547,60	-9,97	17:40
DUNYH DUNYA HOLDING	14,74	86.017.485,06	-6,47	17:42
DURDO DURAN DOGAN BASIM	6,13	32.310.198,07	3,90	17:42
DURKN DURUKAN SEKERLEME	8,69	11.386.237,69	-2,36	17:36
DYOBY DYO BOYA	7,98	16.211.196,80	-6,34	17:40
DZGYO DENIZ GMYO	6,68	37.747.020,64	2,45	17:40
EBEBK EBEBEK MAGAZACILIK	80,85	137.603.594,05	7,37	17:42
ECILC ECZACIBASI ILAC	49,30	226.423.720,95	-1,69	17:42
ECOGR ECOGREEN ENERJI	18,76	31.594.360,08	-3,75	17:42
ECZYT ECZACIBASI YATIRIM	167,90	65.641.685,40	-2,21	17:41
EDATA E-DATA TEKNOLOJI	3,24	14.836.279,25	-9,75	17:41
EDIP EDIP GAYRIMENKUL	22,36	16.965.721,56	-2,70	17:41
EFOR EFOR YATIRIM	16,76	473.123.061,63	-6,21	17:42
EGEEN EGE ENDUSTRI	3.880,00	126.986.895,00	-0,51	17:42
EGEGY EGEYAPI AVRUPA GMYO	14,56	17.959.621,43	0,90	17:42
EGEPO NASMED EGEPOL	4,30	4.307.512,49	-1,83	17:42
EGGUB EGE GUBRE	76,80	35.650.778,95	-6,40	17:42
EGPRO EGE PROFIL	26,42	17.710.837,78	-3,22	17:42
EGSER EGE SERAMIK	2,05	7.148.144,17	-1,91	17:40
EKDMR EKINCILER DEMIR CELIK	21,30	62.542.894,46	-3,09	17:42
EKGYO EMLAK KONUT GMYO	17,17	2.362.777.121,06	-3,27	17:42
EKIM EKIM TURIZM	13,89	131.403.153,88	-2,39	17:42
EKIZ EKIZ KIMYA	31,96	503.386,32	-9,97	13:55
EKOS EKOS TEKNOLOJI	2,57	13.006.759,79	-2,28	17:41
EKSUN EKSUN GIDA	3,55	11.275.578,32	-0,84	17:41
ELITE ELITE NATUREL ORGANIK GIDA	16,30	8.317.596,27	-2,51	17:40
EMKEL EMEK ELEKTRIK	5,52	15.584.693,93	-3,50	17:42
EMNIS EMINIS AMBALAJ	110,00	639.875,00	-2,22	13:55
EMPAE EMPA ELEKTRONIK	37,78	100.739.362,24	-4,26	17:42
ENDAE ENDA ENERJI HOLDING	9,89	16.279.440,01	-1,30	17:42
ENERY ENERYA ENERJI	12,34	683.700.522,05	1,82	17:42
ENJSA ENERJISA ENERJI	112,10	369.088.134,90	-0,88	17:42
ENKAI ENKA INSAAT	74,15	849.839.851,95	0,88	17:42
ENPRA ENPARA BANK	35,14	673.678,76	0,11	13:55
ENSRI ENSARI SINAI YATIRIMLAR	2,32	14.927.261,97	-2,93	17:39
ENTRA IC ENTERRA YEN. ENERJI	4,41	63.562.558,63	0,00	17:41
EPLAS EGEPLAST	4,38	14.910.637,28	-2,01	17:41
ERBOS ERBOSAN	93,40	5.179.597,80	-3,61	17:42
ERCB ERCIYAS CELIK BORU	31,90	27.434.329,24	-5,57	17:42
EREGL EREGLI DEMIR CELIK	31,60	9.649.526.201,84	-9,97	17:42
ERSU ERSU GIDA	16,40	11.269.355,32	3,21	17:42
ESCAR ESCAR FILO	9,31	26.804.944,73	-0,11	17:42
ESCOM ESCORT TEKNOLOJI	3,37	44.430.607,68	-3,44	17:41
ESEN ESENBOGA ELEKTRIK	1,97	27.845.690,51	-3,43	17:42
ETILR ETILER GIDA	6,82	28.984.648,63	-0,44	17:42
ETYAT EURO TREND YAT. ORT.	9,69	9.698.245,56	-3,29	17:42
EUHOL EURO YATIRIM HOLDING	4,41	1.948.188,06	-9,82	13:55
EUKYO EURO KAPITAL YAT. ORT.	7,61	4.842.797,57	-9,94	17:37
EUPWR EUROPOWER ENERJI	36,20	977.136.614,64	-3,77	17:42
EUREN EUROPEN ENDUSTRI	2,09	53.148.001,91	-3,69	17:42
EUYO EURO YAT. ORT.	2,98	1.335.777,59	-0,33	17:42
EYGYO EYG GMYO	1,80	11.729.846,91	4,05	17:42
FADE FADE GIDA	9,45	10.400.188,58	-1,87	17:41
FENER FENERBAHCE FUTBOL	2,05	159.599.099,54	-3,30	17:42
FLAP FLAP KONGRE TOPLANTI HIZ.	9,51	13.401.832,96	-5,09	17:42
FMIZP F-M IZMIT PISTON	195,50	14.167.566,90	-2,64	17:42
FONET FONET BILGI TEKNOLOJILERI	3,37	39.952.259,00	-4,26	17:42
FORMT FORMET METAL VE CAM	0,86	27.577.105,70	-3,37	17:42
FORTE FORTE BILGI ILETISIM	79,15	78.591.242,35	-2,58	17:42
FRIGO FRIGO PAK GIDA	1,90	51.009.230,12	2,15	17:42
FRMPL FORMUL PLASTIK VE METAL	17,22	22.047.675,66	-5,23	17:41
FROTO FORD OTOSAN	65,05	1.346.571.279,75	-2,25	17:42
FZLGY FUZUL GMYO	4,09	47.477.029,55	4,07	17:42
GARAN GARANTI BANKASI	126,30	3.736.173.374,80	-1,71	17:42
GARFA GARANTI FAKTORING	20,14	13.736.644,18	-2,33	17:40
GATEG GATE GROUP TEKNOLOJI	123,00	598.318,00	6,03	13:55
GEDIK GEDIK Y. MEN. DEG.	4,72	18.942.085,71	0,43	17:42
GEDZA GEDIZ AMBALAJ	17,30	3.933.565,57	-2,59	17:41
GENIL GEN ILAC	4,01	223.876.966,51	-0,25	17:42
GENKM GENTAS KIMYA	5,74	24.151.180,69	-3,37	17:42
GENTS GENTAS	3,28	11.898.568,38	-1,50	17:39
GEREL GERSAN ELEKTRIK	21,80	348.264.822,41	9,27	17:42
GESAN GIRISIM ELEKTRIK SANAYI	30,16	202.990.478,50	-0,46	17:42
GIPTA GIPTA OFIS KIRTASIYE	21,36	48.058.028,16	-0,65	17:42
GLBMD GLOBAL MEN. DEG.	7,25	1.679.947,80	-9,94	17:41
GLCVY GELECEK VARLIK YONETIMI	33,58	14.457.225,14	-2,16	17:42
GLRMK GULERMAK AGIR SANAYI	107,50	551.815.842,80	-4,36	17:42
GLRYH GULER YAT. HOLDING	1,37	19.684.218,79	-2,14	17:41
GLYHO GLOBAL YAT. HOLDING	15,48	169.729.968,83	-3,07	17:42
GMTAS GIMAT MAGAZACILIK	49,54	283.026.017,70	6,58	17:42
GOKNR GOKNUR GIDA	11,82	34.141.512,31	-2,96	17:42
GOLDA GOLDA GIDA	5,56	42.236.810,71	-5,60	17:42
GOLTS GOLTAS CIMENTO	218,20	31.267.859,80	-2,33	17:42
GOODY GOOD-YEAR	1,88	10.696.981,66	-1,57	17:42
GOZDE GOZDE GIRISIM	16,60	18.059.952,45	-1,31	17:40
GRNYO GARANTI YAT. ORT.	6,80	1.616.812,97	-3,95	17:42
GRSEL GUR-SEL TURIZM TASIMACILIK	247,20	72.526.246,30	-3,44	17:42
GRTHO GRAINTURK HOLDING	59,90	260.434.775,95	3,99	17:42
GSDDE GSD DENIZCILIK	9,63	18.988.951,14	-2,33	17:42
GSDHO GSD HOLDING	3,77	23.760.188,85	-1,57	17:41
GSRAY GALATASARAY SPORTIF	0,67	133.384.294,50	0,00	17:42
GUBRF GUBRE FABRIK.	298,50	98.870.961,00	-9,95	17:42
GUNDG GUNDOGDU GIDA	108,70	50.051.281,50	-9,94	17:39
GWIND GALATA WIND ENERJI	16,99	59.902.127,81	-1,22	17:42
GZNMI GEZINOMI SEYAHAT	14,86	35.397.421,78	-8,72	17:42
HALKB T. HALK BANKASI	43,04	1.003.154.135,44	3,31	17:42
HATEK HATAY TEKSTIL	6,20	1.508.503,31	-6,06	17:38
HATSN HATSAN GEMI	21,56	34.725.140,70	-2,97	17:41
HDFGS HEDEF GIRISIM	1,07	118.514.896,91	1,90	17:42
HEDEF HEDEF HOLDING	13,05	5.645.860,65	-9,94	17:42
HEKTS HEKTAS	1,76	358.491.835,30	-3,83	17:42
HKTM HIDROPAR HAREKET KONTROL	10,52	18.378.236,35	-1,68	17:42
HLGYO HALK GMYO	3,63	60.987.817,62	-2,68	17:42
HOROZ HOROZ LOJISTIK	37,76	46.848.120,02	-5,60	17:42
HRKET HAREKET PROJE TASIMACILIGI	7,68	177.763.950,04	-9,96	17:42
HTTBT HITIT BILGISAYAR	28,40	10.918.740,14	-2,34	17:41
HUBVC HUB GIRISIM	1,95	5.387.913,22	0,52	17:42
HUNER HUN YENILENEBILIR ENERJI	3,92	192.956.506,37	3,98	17:42
HURGZ HURRIYET GZT.	3,95	13.711.831,71	0,25	17:42
ICBCT ICBC TURKEY BANK	13,10	14.309.950,51	-0,61	17:41
ICUGS ICU GIRISIM	1,14	141.187.567,43	-3,39	17:42
IDGYO IDEALIST GMYO	1,70	1.530.559,49	-6,08	17:41
IEYHO ISIKLAR ENERJI YAPI HOL.	12,15	357.076,35	-10,00	17:40
IHAAS IHLAS HABER AJANSI	13,12	15.715.538,86	-1,35	17:42
IHEVA IHLAS EV ALETLERI	1,42	2.863.970,24	-4,70	17:40
IHGZT IHLAS GAZETECILIK	0,79	10.997.294,57	-2,47	17:42
IHLAS IHLAS HOLDING	0,74	68.419.406,11	-1,33	17:42
IHLGM IHLAS GAYRIMENKUL	1,02	13.142.972,27	-1,92	17:42
IHYAY IHLAS YAYIN HOLDING	0,84	1.773.940,69	-5,62	17:42
IMASM IMAS MAKINA	1,29	12.549.648,77	-1,53	17:42
INDES INDEKS BILGISAYAR	10,98	46.312.306,04	-3,35	17:42
INFO INFO YATIRIM	0,89	239.101.019,52	9,88	17:41
INGRM INGRAM BILISIM	209,40	11.674.000,70	-7,51	17:42
INTEK INNOSA TEKNOLOJI	140,50	545.651,90	-6,33	13:55
INTEM INTEMA	143,30	4.044.827,10	-4,47	17:42
INTET INTETRA TEKNOLOJI	39,24	269.075.902,54	-7,58	17:42
INVEO INVEO YATIRIM HOLDING	3,76	35.526.568,15	-9,83	17:42
INVES INVESTCO HOLDING	638,00	11.380.623,00	1,11	17:41
ISATR IS BANKASI (A)	0,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	49,00	385.695,00	-2,20	13:55
ISBTR IS BANKASI (B)	399.000,00	2.784.000,00	2,31	12:55
ISCTR IS BANKASI (C)	12,20	7.439.905.447,28	-1,77	17:42
ISDMR ISKENDERUN DEMIR CELIK	52,25	135.275.864,60	-5,43	17:42
ISFIN IS FIN.KIR.	14,44	65.230.317,37	-2,23	17:42
ISGSY IS GIRISIM	10,84	55.649.304,43	-6,15	17:42
ISGYO IS GMYO	18,74	14.764.794,77	-0,05	17:42
ISKPL ISIK PLASTIK	2,68	154.206.979,54	9,84	17:42
ISKUR IS BANKASI (KUR.)	0,00	0,00	0,00	18:10
ISMEN IS Y. MEN. DEG.	26,22	151.882.402,90	-3,46	17:42
ISSEN ISBIR SENTETIK DOKUMA	4,67	2.151.266,10	-0,43	17:42
ISVEA ISVEA SERAMIK VE BANYO	13,36	159.567.751,49	9,96	17:39
ISYAT IS YAT. ORT.	5,37	7.558.706,34	-3,42	17:42
IZENR IZDEMIR ENERJI	3,23	59.884.608,58	1,25	17:42
IZFAS IZMIR FIRCA	13,10	73.225.328,32	-8,39	17:42
IZINV IZ YATIRIM HOLDING	22,50	5.126.192,12	-7,79	17:41
IZMDC IZMIR DEMIR CELIK	5,80	33.092.362,07	2,65	17:42
JANTS JANTSA JANT SANAYI	10,64	33.933.409,96	-6,01	17:41
KAPLM KAPLAMIN	86,40	99.615.948,65	-8,09	17:42
KARCL KARDEMIR CELIK	30,54	1.040.529.863,50	1,26	17:42
KAREL KAREL ELEKTRONIK	4,45	17.169.273,52	-2,20	17:42
KARSN KARSAN OTOMOTIV	6,84	67.737.414,01	-2,43	17:42
KARTN KARTONSAN	80,00	84.710.441,15	0,38	17:42
KATMR KATMERCILER EKIPMAN	1,11	77.590.832,85	-2,63	17:42
KAYSE KAYSERI SEKER FABRIKASI	2,47	15.886.987,39	-2,37	17:41
KBORU KUZEY BORU	8,42	44.287.132,42	-3,22	17:42
KCAER KOCAER CELIK	8,67	144.182.335,41	-4,83	17:42
KCHOL KOC HOLDING	196,90	5.105.430.855,90	0,41	17:42
KENT KENT GIDA	231,00	350.016,00	-0,86	13:55
KERVN KERVANSARAY YAT. HOLDING	5,30	1.006.609,55	8,61	13:55
KFEIN KAFEIN YAZILIM	4,77	20.305.440,43	-4,60	17:42
KGYO KORAY GMYO	8,11	97.223.249,48	0,87	17:42
KIMMR KIM MARKET-ERSAN ALISVERIS	8,71	4.353.703,54	-3,11	17:40
KLGYO KILER GMYO	3,78	31.975.975,79	0,00	17:42
KLKIM KALEKIM KIMYEVI MADDELER	18,97	21.203.344,16	-1,09	17:41
KLMSN KLIMASAN KLIMA	17,89	10.447.551,73	1,65	17:41
KLNMA T. KALKINMA BANK.	7,01	386.819,88	-0,85	13:55
KLRHO KILER HOLDING	9,95	186.700.108,28	-1,68	17:42
KLSER KALESERAMIK	15,67	11.531.543,51	-2,06	17:40
KLSYN KOLEKSIYON MOBILYA	14,43	31.668.156,03	-2,70	17:42
KLYPV KALYON GUNES TEKNOLOJILERI	47,58	104.954.591,74	0,72	17:42
KMPUR KIMTEKS POLIURETAN	11,97	10.217.811,72	-2,37	17:42
KNFRT KONFRUT TARIM	6,80	13.912.527,88	-3,41	17:41
KOCMT KOC METALURJI	2,30	93.771.072,86	1,32	17:42
KONKA KONYA KAGIT	6,58	8.338.030,82	-3,24	17:42
KONTR KONTROLMATIK TEKNOLOJI	1,26	3.653.910,46	-8,70	13:55
KONYA KONYA CIMENTO	2.790,00	41.780.752,50	-3,96	17:42
KOPOL KOZA POLYESTER	2,74	16.746.769,24	0,74	17:42
KORDS KORDSA TEKNIK TEKSTIL	2,57	67.014.409,06	-4,10	17:42
KOTON KOTON MAGAZACILIK	8,53	9.608.948,83	-2,29	17:42
KPEKS KAPEKS KIMYA	42,22	132.587.005,28	-5,17	17:42
KRDMA KARDEMIR (A)	34,06	113.736.657,58	-3,46	17:42
KRDMB KARDEMIR (B)	39,90	86.423.958,74	-5,67	17:42
KRDMD KARDEMIR (D)	38,48	1.380.007.948,84	-3,51	17:42
KRGYO KORFEZ GMYO	3,14	30.641.553,92	0,32	17:42
KRONT KRON TEKNOLOJI	16,26	7.445.685,95	-1,22	17:42
KRPLS KOROPLAST TEMIZLIK AMBALAJ	8,32	21.899.314,16	-7,14	17:42
KRSTL KRISTAL KOLA	6,04	17.271.815,62	-1,47	17:42
KRTEK KARSU TEKSTIL	4,53	8.550.556,51	-5,43	17:42
KRVGD KERVAN GIDA	2,01	15.776.973,90	-2,90	17:40
KSTUR KUSTUR KUSADASI TURIZM	1.412,00	446.552,00	-9,95	13:55
KTLEV KATILIMEVIM TAS. FIN.	4,18	2.089.271.517,80	-6,07	17:42
KTSKR KUTAHYA SEKER FABRIKASI	50,45	10.201.851,03	-1,66	17:42
KUTPO KUTAHYA PORSELEN	58,40	12.244.952,05	-2,01	17:41
KUVVA KUVVA GIDA	75,50	10.134.570,85	-2,39	17:41
KUYAS KUYAS YATIRIM	8,18	28.841.845,64	-9,91	17:42
KZBGY KIZILBUK GYO	1,07	73.628.100,34	-5,31	17:42
KZGYO KUZUGRUP GMYO	17,18	20.961.534,92	-0,17	17:42
LIDER LDR TURIZM	8,05	134.869.147,12	3,60	17:42
LIDFA LIDER FAKTORING	1,70	21.789.614,34	1,19	17:42
LILAK LILA KAGIT	19,88	54.953.795,41	-1,88	17:41
LINK LINK BILGISAYAR	2,83	46.795.194,55	-4,07	17:42
LKMNH LOKMAN HEKIM SAGLIK	10,82	10.080.033,69	-1,01	17:39
LMKDC LIMAK DOGU ANADOLU	19,24	78.500.081,43	-1,18	17:42
LOGO LOGO YAZILIM	114,70	55.569.242,10	-1,38	17:42
LRSHO LORAS HOLDING	1,61	17.441.051,32	-1,23	17:41
LUKSK LUKS KADIFE	46,50	6.092.618,16	-2,23	17:42
LXGYO LUXERA GMYO	5,42	25.638.124,38	-3,21	17:42
LYDHO LYDIA HOLDING	26,70	591.698,70	-9,98	17:40
LYDYE LYDIA YESIL ENERJI	3.127,50	1.907.775,00	-9,94	17:41
MAALT MARMARIS ALTINYUNUS	652,50	24.252.591,00	0,46	17:40
MACKO MACKOLIK INTERNET HIZMETLERI	23,34	12.765.580,62	-0,60	17:42
MAGEN MARGUN ENERJI	5,14	153.065.408,42	-7,22	17:42
MAKIM MAKIM MAKINE	11,87	13.314.262,15	-1,49	17:42
MAKTK MAKINA TAKIM	5,10	13.563.278,34	-2,86	17:40
MANAS MANAS ENERJI YONETIMI	2,77	9.757.734,13	-9,77	17:42
MARBL TUREKS TURUNC MADENCILIK	7,49	6.740.569,61	1,49	17:42
MARMR MARMARA HOLDING	1,10	41.110.341,98	-3,51	17:42
MARTI MARTI OTEL	1,21	132.959.429,97	-3,20	17:42
MASFN MASFEN ENERJI	31,18	58.241.371,56	0,52	17:42
MAVI MAVI GIYIM	34,36	175.002.134,72	-0,12	17:42
MCARD METROPAL KURUMSAL HIZMETLER	90,45	276.701.374,25	5,85	17:42
MEDTR MEDITERA TIBBI MALZEME	17,21	4.170.773,47	-2,77	17:41
MEGAP MEGA POLIETILEN	0,92	448.874,81	-7,07	13:55
MEGMT MEGA METAL	2,87	77.741.027,88	-1,03	17:42
MEKAG MEKA GLOBAL MAKINE	1,57	14.458.306,89	-7,10	17:42
MEPET METRO PETROL VE TESISLERI	13,94	6.342.744,90	-9,95	17:41
MERCN MERCAN KIMYA	8,81	36.267.411,74	-2,00	17:42
MERIT MERIT TURIZM	12,77	27.997.428,50	-2,89	17:41
MERKO MERKO GIDA	0,91	16.972.140,01	0,00	17:42
METEN METGUN ENERJI	19,89	130.893.589,17	0,81	17:42
METRO METRO HOLDING	7,37	83.710.313,44	-4,16	17:42
MEYSU MEYSU GIDA	7,01	44.014.775,21	-3,97	17:42
MGROS MIGROS TICARET	430,75	1.283.247.047,75	-2,21	17:42
MHRGY MHR GMYO	1,74	15.079.314,28	2,96	17:42
MIATK MIA TEKNOLOJI	26,68	1.514.666.000,88	2,62	17:42
MMCAS MMC SAN. VE TIC. YAT.	7,75	630.726,00	0,13	13:55
MNDRS MENDERES TEKSTIL	8,25	25.209.594,09	-1,20	17:42
MNDTR MONDI TURKEY	3,34	5.287.248,19	-2,91	17:40
MOBTL MOBILTEL ILETISIM	7,39	15.638.317,04	-9,99	17:42
MOGAN MOGAN ENERJI	7,81	56.836.649,22	1,30	17:42
MOPAS MOPAS MARKETCILIK	14,54	26.338.858,20	-2,28	17:42
MPARK MLP SAGLIK	385,00	205.433.566,50	-2,47	17:42
MRGYO MARTI GMYO	1,08	88.502.791,65	-0,92	17:42
MRSHL MARSHALL	1.074,00	26.598.962,00	-2,63	17:42
MSGYO MISTRAL GMYO	3,95	7.487.702,34	-2,71	17:41
MTRKS MATRIKS FINANSAL TEKNOLOJILER	14,79	10.546.548,14	-1,99	17:42
MTRYO METRO YAT. ORT.	6,80	1.027.490,86	-7,10	17:41
MZHLD MAZHAR ZORLU HOLDING	3,33	614.167,05	-5,40	17:40
NATEN NATUREL ENERJI	2,91	37.013.962,32	-6,43	17:42
NETAS NETAS TELEKOM.	65,85	35.065.114,20	-1,72	17:42
NETCD NETCAD YAZILIM	79,00	205.606.941,25	-0,63	17:42
NETGL NET GLOBAL ENDUSTRIYEL YAT.	9,08	102.471.735,81	-4,22	17:42
NIBAS NIGBAS NIGDE BETON	2,44	19.393.030,52	-2,40	17:42
NTGAZ NATURELGAZ	9,68	39.575.547,04	0,73	17:41
NTHOL NET HOLDING	33,48	75.968.234,12	-3,52	17:42
NUGYO NUROL GMYO	5,82	7.980.631,61	-1,52	17:42
NUHCM NUH CIMENTO	204,60	6.784.072,60	0,05	17:42
OBAMS OBA MAKARNACILIK	3,38	74.637.286,27	-2,59	17:42
OBASE OBASE BILGISAYAR	18,08	5.155.179,80	-3,06	17:41
ODAS ODAS ELEKTRIK	4,61	250.945.731,76	-1,71	17:42
ODINE ODINE TEKNOLOJI	95,85	933.980.056,65	-10,00	17:41
OFSYM OFIS YEM GIDA	44,62	23.775.103,22	-5,94	17:42
ONCSM ONCOSEM ONKOLOJIK SISTEMLER	90,55	104.956.978,35	4,08	17:42
ONRYT ONUR TEKNOLOJI	7,45	18.999.736,49	-1,72	17:42
ORCAY ORCAY ORTAKOY CAY SANAYI	1,93	1.985.385,57	-3,50	17:41
ORGE ORGE ENERJI ELEKTRIK	18,05	131.923.447,69	-3,94	17:42
ORMA ORMA ORMAN MAHSULLERI	111,00	359.224,00	-5,21	13:55
ORZAX ORZAKS ILAC	58,10	151.211.790,50	-3,17	17:42
OSMEN OSMANLI MENKUL	4,80	3.170.319,33	-1,44	17:40
OSTIM OSTIM ENDUSTRIYEL YAT	0,98	10.026.376,14	-2,00	17:41
OTKAR OTOKAR	302,75	118.927.544,00	-0,08	17:42
OTTO OTTO HOLDING	70,80	3.614.340,00	-9,98	17:42
OYAKC OYAK CIMENTO	18,33	185.886.127,55	-2,08	17:42
OYAYO OYAK YAT. ORT.	23,00	3.058.670,04	-4,25	17:41
OYLUM OYLUM SINAI YATIRIMLAR	5,43	3.388.245,14	-5,24	17:42
OYYAT OYAK YATIRIM MENKUL	22,14	14.562.035,80	-5,14	17:41
OZATD OZATA DENIZCILIK	263,00	279.569,00	-9,93	17:41
OZGYO OZDERICI GMYO	1,29	8.552.276,89	-3,73	17:42
OZKGY OZAK GMYO	11,21	52.858.709,21	1,91	17:42
OZRDN OZERDEN AMBALAJ	8,75	2.926.912,30	-4,79	17:40
OZSUB OZSU BALIK	26,46	28.759.003,10	-5,50	17:42
OZYSR OZYASAR TEL	10,96	55.729.503,56	3,59	17:42
PAGYO PANORA GMYO	109,00	5.571.155,40	-0,18	17:41
PAHOL PASIFIK HOLDING	0,89	153.699.770,24	1,14	17:42
PAMEL PAMEL ELEKTRIK	34,36	5.908.225,96	-4,87	17:42
PAPIL PAPILON SAVUNMA	5,52	35.741.713,74	-7,07	17:42
PARSN PARSAN	50,35	8.092.018,70	-3,17	17:42
PASEU PASIFIK EURASIA LOJISTIK	31,32	1.002.682.305,76	1,62	17:42
PATEK PASIFIK TEKNOLOJI	9,63	95.075.479,03	-4,27	17:42
PCILT PC ILETISIM MEDYA	27,08	51.052.958,14	-3,42	17:42
PEKGY PEKER GMYO	0,89	561.141.082,40	-1,11	17:42
PENGD PENGUEN GIDA	6,71	17.116.415,04	-1,76	17:42
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM	8,53	9.635.526,19	-3,40	17:41
PETKM PETKIM	18,10	1.398.950.893,88	-1,09	17:42
PETUN PINAR ET VE UN	8,41	12.757.780,02	-2,66	17:42
PGSUS PEGASUS	124,40	852.956.615,90	-1,58	17:42
PINSU PINAR SU	7,00	7.517.113,41	-3,45	17:41
PKART PLASTIKKART	67,20	19.034.704,65	-2,25	17:42
PKENT PETROKENT TURIZM	106,10	92.989.616,50	-3,55	17:42
PLTUR PLATFORM TURIZM	13,51	11.275.144,06	-4,05	17:39
PNLSN PANELSAN CATI CEPHE	27,60	12.876.655,90	-1,71	17:42
PNSUT PINAR SUT	8,72	17.313.005,12	-2,46	17:42
POLHO POLISAN HOLDING	13,06	11.314.134,36	-0,68	17:42
POLTK POLITEKNIK METAL	2.772,50	18.819.920,00	0,27	17:41
PRDGS PARDUS GIRISIM	3,15	19.159.142,72	-7,08	17:42
PRKAB TURK PRYSMIAN KABLO	16,84	22.834.900,59	-5,82	17:41
PRKME PARK ELEK.MADENCILIK	11,32	12.641.665,24	-3,25	17:42
PRZMA PRIZMA PRESS MATBAACILIK	8,76	50.895.801,17	-9,97	17:40
PSDTC PERGAMON DIS TICARET	61,55	33.470.584,00	1,74	17:41
PSGYO PASIFIK GMYO	1,31	89.481.518,46	-4,38	17:41
QNBFK QNB FINANSAL KIRALAMA	34,00	158.194,80	0,12	13:55
QNBTR QNB BANK	119,00	3.267.463,10	-4,42	13:55
QUAGR QUA GRANITE HAYAL YAPI	1,30	56.338.731,03	-4,41	17:41
QUICK QUICK SIGORTA	42,08	125.542.895,50	4,16	17:42
RALYH RAL YATIRIM HOLDING	15,89	95.069,87	-9,97	13:55
RAYSG RAY SIGORTA	96,50	19.923.541,50	-5,02	17:41
REEDR REEDER TEKNOLOJI	2,45	50.412.246,86	0,00	17:42
RGYAS RONESANS GAYRIMENKUL YAT.	173,50	167.720.954,50	-0,17	17:42
RNPOL RAINBOW POLIKARBONAT	1,86	7.285.233,53	-3,13	17:42
RODRG RODRIGO TEKSTIL	10,30	4.310.257,45	-6,19	17:42
RTALB RTA LABORATUVARLARI	2,10	141.503.342,61	-3,67	17:42
RUBNS RUBENIS TEKSTIL	11,74	10.507.151,96	-3,22	17:41
RUZYE RUZY MADENCILIK VE ENERJI	3,51	28.662.633,44	-1,13	17:42
RYGYO REYSAS GMYO	50,95	134.389.930,13	2,85	17:42
RYSAS REYSAS LOJISTIK	23,78	85.767.786,26	-0,92	17:42
SAFKR SAFKAR EGE SOGUTMACILIK	12,54	52.251.055,09	10,00	17:42
SAHOL SABANCI HOLDING	86,25	3.715.811.215,50	-1,48	17:42
SAMAT SARAY MATBAACILIK	3,13	1.877.820,41	-4,57	17:42
SANEL SANEL MUHENDISLIK	25,76	14.221.622,04	9,99	17:42
SANFM SANIFOAM ENDUSTRI	2,99	17.022.270,62	-9,94	17:42
SANKO SANKO PAZARLAMA	20,74	21.342.103,07	-0,19	17:41
SARAE SA-RA ENERJI	27,46	258.113.195,02	-3,04	17:42
SARKY SARKUYSAN	16,00	48.470.535,65	2,30	17:42
SASA SASA POLYESTER	1,59	4.104.984.405,67	-3,05	17:42
SAYAS SAY YENILENEBILIR ENERJI	31,50	31.212.594,56	-4,02	17:42
SDTTR SDT UZAY VE SAVUNMA	12,32	55.003.733,20	-4,72	17:42
SEGMN SEGMEN KARDESLER GIDA	13,30	50.484.658,66	0,76	17:42
SEGYO SEKER GMYO	2,36	6.138.071,96	-2,48	17:42
SEKFK SEKER FIN. KIR.	2,63	12.666.010,91	-9,93	17:42
SEKUR SEKURO PLASTIK	3,34	7.561.654,79	-4,57	17:42
SELEC SELCUK ECZA DEPOSU	72,90	483.130.942,55	9,95	17:42
SELVA SELVA GIDA	0,94	10.118.988,77	-1,05	17:42
SERNT SERANIT GRANIT SERAMIK	5,26	16.131.468,97	4,78	17:42
SEYKM SEYITLER KIMYA	2,34	2.699.276,70	-4,10	17:42
SILVR SILVERLINE ENDUSTRI	1,40	1.094.254,50	-2,78	17:40
SISE SISE CAM	33,88	1.455.895.247,56	-0,59	17:42
SKBNK SEKERBANK	3,09	241.951.821,03	-3,74	17:42
SKBNKR SEKERBANK - RHKP	0,83	63.520.084,98	-6,74	17:42
SKTAS SOKTAS	1,49	57.752.951,80	-4,49	17:42
SKYLP SKYALP FINANSAL TEKNOLOJILER	61,20	1.205.272,80	-9,93	17:42
SKYMD SEKER YATIRIM	9,00	36.229.778,14	-7,69	17:42
SMART SMARTIKS YAZILIM	10,15	11.235.097,78	-5,49	17:42
SMRTG SMART GUNES ENERJISI TEK.	3,72	64.389.530,44	-4,62	17:42
SMRVA SUMER VARLIK YONETIM	4,97	44.312.984,49	2,26	17:41
SNGYO SINPAS GMYO	2,36	37.377.015,45	-2,48	17:41
SNICA SANICA ISI SANAYI	1,85	6.586.529,16	-2,63	17:42
SNPAM SONMEZ PAMUKLU	16,00	625.732,75	-2,44	13:55
SODSN SODAS SODYUM SANAYII	5,07	112.378,79	-1,74	13:55
SOHOE SOHO GIYIM VE ENERJI	7,28	23.540.324,90	0,14	17:42
SOKE SOKE DEGIRMENCILIK	7,31	15.971.425,91	0,69	17:42
SOKM SOK MARKETLER TICARET	57,10	221.876.240,70	-0,52	17:42
SONME SONMEZ FILAMENT	97,00	3.186.557,00	-7,53	17:39
SRVGY SERVET GMYO	1,86	35.395.782,42	-7,00	17:42
SSAAT SAAT VE SAAT SANAYI	22,30	34.572.105,82	0,81	17:42
SUMAS SUMAS SUNI TAHTA	166,00	1.172.233,60	-2,92	13:55
SUNTK SUN TEKSTIL	17,99	6.042.593,13	-0,06	17:42
SURGY SUR TATIL EVLERI GMYO	16,35	13.241.552,79	-1,80	17:42
SUWEN SUWEN TEKSTIL	4,24	21.508.591,76	5,21	17:42
SVGYO SAVUR GMYO	1,92	67.980.863,39	-4,48	17:42
TABGD TAB GIDA	190,40	58.418.888,60	-0,47	17:42
TARKM TARKIM BITKI KORUMA	309,00	22.281.933,75	-3,21	17:40
TATEN TATLIPINAR ENERJI URETIM	3,64	60.878.539,36	-3,96	17:42
TATGD TAT GIDA	13,80	30.210.761,08	-4,37	17:42
TAVHL TAV HAVALIMANLARI	266,75	914.636.320,25	-0,09	17:42
TBORG T.TUBORG	111,30	12.375.006,00	-1,59	17:42
TCELL TURKCELL	89,45	3.629.360.410,65	-4,13	17:42
TCKRC KIRAC GALVANIZ	95,05	384.872.458,40	-4,95	17:42
TDGYO TREND GMYO	4,64	6.555.496,45	-4,53	17:42
TEHOL TERA YATIRIM TEK. HOL.	2,55	572.337,30	-9,89	17:42
TEKTU TEK-ART TURIZM	3,20	17.970.079,93	0,63	17:42
TERA TERA YATIRIM MENKUL DEGERLER	13,13	234.816,92	-9,95	13:55
TEZOL EUROPAP TEZOL KAGIT	6,84	20.304.383,82	-2,43	17:41
TGSAS TGS DIS TICARET	116,00	130.728.282,30	0,26	17:41
THYAO TURK HAVA YOLLARI	258,00	11.164.817.010,40	-0,39	17:42
TKFEN TEKFEN HOLDING	174,10	573.784.039,40	2,23	17:42
TKNKA TEKNIKA PLASTIK	26,28	110.044.243,10	-3,03	17:42
TKNSA TEKNOSA IC VE DIS TICARET	11,67	16.274.828,17	-3,79	17:41
TLMAN TRABZON LIMAN	50,40	6.407.384,29	-4,18	17:41
TMPOL TEMAPOL POLIMER PLASTIK	92,10	3.969.970,50	-9,97	17:40
TMSN TUMOSAN MOTOR VE TRAKTOR	47,86	32.468.681,78	-4,38	17:42
TNZTP TAPDI TINAZTEPE	21,20	80.879.566,68	-7,59	17:41
TOASO TOFAS OTO. FAB.	221,30	710.681.389,10	-1,07	17:42
TRALT TURK ALTIN ISLETMELERI	36,12	3.874.245.712,40	-0,99	17:42
TRCAS TURCAS HOLDING	41,28	23.690.210,72	3,30	17:42
TRENJ TR DOGAL ENERJI	75,20	79.265.003,30	-3,03	17:42
TRGYO TORUNLAR GMYO	86,10	102.520.011,45	-0,23	17:42
TRHOL TERA FINANSAL YAT. HOL.	237,00	54.747,00	-9,97	17:34
TRILC TURK ILAC SERUM	0,78	1.327.345,33	-8,24	13:55
TRMET TR ANADOLU METAL MADENCILIK	103,30	655.767.209,80	-2,73	17:42
TSGYO TSKB GMYO	4,25	8.477.766,21	-6,39	17:42
TSKB T.S.K.B.	8,82	625.129.238,45	-0,56	17:42
TSPOR TRABZONSPOR SPORTIF	0,73	162.484.000,25	-2,67	17:42
TTKOM TURK TELEKOM	46,08	1.587.480.622,80	-2,74	17:42
TTRAK TURK TRAKTOR	353,75	29.250.647,25	-2,55	17:41
TUCLK TUGCELIK	1,97	31.056.573,34	-5,29	17:42
TUKAS TUKAS	1,87	110.485.138,55	-2,09	17:42
TUPRS TUPRAS	359,50	6.186.406.732,75	2,06	17:42
TUREX TUREKS TURIZM TASIMACILIK	5,01	42.101.675,22	-1,76	17:42
TURGG TURKER PROJE GAYRIMENKUL	25,64	5.289.675,30	1,18	17:42
TURSG TURKIYE SIGORTA	4,03	760.158.192,89	-1,47	17:42
UCAYM UCAY MUHENDISLIK	10,81	28.726.992,45	-5,75	17:41
UFUK UFUK YATIRIM	172,40	250.669,60	-9,97	17:40
ULAS ULASLAR TURIZM YAT.	10,77	2.983.172,76	-1,10	17:42
ULKER ULKER BISKUVI	76,45	271.792.752,80	-1,86	17:42
ULUFA ULUSAL FAKTORING	1,46	56.370.827,47	-3,95	17:42
ULUSE ULUSOY ELEKTRIK	137,80	11.359.048,40	0,51	17:42
ULUUN ULUSOY UN SANAYI	6,10	33.769.593,49	-1,13	17:40
UMPAS UMPAS HOLDING	0,00	0,00	0,00	18:10
UNLU UNLU YATIRIM HOLDING	9,04	66.720.217,24	-5,34	17:42
USAK USAK SERAMIK	0,37	2.143.857,70	0,00	13:55
USHOL US YATIRIM HOLDING	65,60	72.011.517,95	-4,93	17:42
VAKBN VAKIFLAR BANKASI	30,24	1.347.339.919,38	-2,89	17:42
VAKFA VAKIF FAKTORING	8,18	75.344.912,29	0,12	17:42
VAKFN VAKIF FIN. KIR.	0,85	112.285.743,17	6,25	17:42
VAKKO VAKKO TEKSTIL	46,12	5.693.520,06	-0,77	17:41
VANGD VANET GIDA	54,00	6.472.151,00	-10,00	17:42
VBTYZ VBT YAZILIM	19,03	11.834.048,87	-0,89	17:42
VERTU VERUSATURK GIRISIM	21,80	5.642.349,84	3,12	17:42
VERUS VERUSA HOLDING	487,50	22.926.308,50	1,99	17:42
VESBE VESTEL BEYAZ ESYA	3,28	49.706.982,57	0,61	17:42
VESTL VESTEL	12,99	164.449.385,41	-8,07	17:42
VEYAS TURKER VANGOLU ENERJI	55,85	46.865.553,80	-3,71	17:42
VKFYO VAKIF YAT. ORT.	16,82	2.144.689,42	3,19	17:41
VKGYO VAKIF GMYO	1,44	48.005.411,19	-2,04	17:41
VKING VIKING KAGIT	11,09	5.855.879,17	-4,40	17:40
VRGYO VERA KONSEPT GMYO	1,00	13.499.570,33	-2,91	17:42
VSNMD VISNE MADENCILIK	18,94	14.733.426,35	-2,97	17:41
YAPRK YAPRAK SUT VE BESI CIFT.	6,39	9.155.175,10	-1,69	17:42
YATAS YATAS	23,38	33.210.468,88	-2,58	17:41
YAYLA YAYLA EN. UR. TUR. VE INS	9,93	15.860.423,60	-6,50	17:42
YBTAS YIBITAS INSAAT MALZEME	9,20	70.043,50	-3,16	13:55
YEOTK YEO TEKNOLOJI ENERJI	22,22	437.361.933,86	-6,24	17:42
YESIL YESIL YATIRIM HOLDING	0,75	8.581.704,13	-1,32	17:42
YGGYO YENI GIMAT GMYO	184,50	19.841.423,00	-0,54	17:40
YIGIT YIGIT AKU	12,99	24.772.016,87	-3,85	17:42
YKBNK YAPI VE KREDI BANK.	34,86	8.047.786.010,04	-1,30	17:42
YKSLN YUKSELEN CELIK	2,11	32.183.967,97	-2,76	17:42
YONGA YONGA MOBILYA	25,76	244.336,74	-4,38	13:55
YUNSA YUNSA	5,12	19.001.775,40	-2,10	17:41
YYAPI YESIL YAPI	0,53	505.887,83	-1,85	13:55
YYLGD YAYLA GIDA	6,41	27.303.528,36	-3,46	17:42
ZEDUR ZEDUR ENERJI	4,12	2.577.906,75	-2,60	17:42
ZERGY ZERAY GMYO	6,76	27.952.902,80	0,00	17:42
ZGYO Z GMYO	12,07	46.159.822,19	-3,52	17:42
ZOREN ZORLU ENERJI	1,36	117.218.203,96	-8,72	17:42
ZRGYO ZIRAAT GMYO	17,70	17.764.213,73	1,14	17:34

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.

Mia Teknoloji PAVE Europe üyeliğine kabulü duyurdu

Borsa İstanbul’da İşlem Gören Tüm Hisseler

Hisseler

Mia Teknoloji PAVE Europe üyeliğine kabulü duyurdu

Hisseler kasaya: 30 milyon TL'lik pay geri alım programı başladı

BIST 100 endeksi 11 bin puanın altında: BofA satışta birinci

EREGL'de beklenti üstü bilanço sonrası hedef fiyatlar geldi

Borsa faiz indirimini beğenmedi: Para çıkışı hızlandı!

Hızlı Erişim

Hızlı Erişim