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

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
SUMER VARLIK YONETIM SMRVA	68,20	10%	616,65 Mn	63,60 / 68,20
BORLEASE OTOMOTIV BORLS	3,63	10%	93,84 Mn	3,38 / 3,63
ZERAY GMYO ZERGY	26,18	10%	934,61 Mn	23,74 / 26,18
KONTROLMATIK TEKNOLOJI KONTR	8,80	10%	709,65 Mn	7,96 / 8,80
ANEL ELEKTRIK ANELE	19,69	10%	61,76 Mn	17,16 / 19,69

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
QNB FINANSAL KIR. - RHKP QNBFKR	11,50	-19.07%	4,22 Mn	10,06 / 14,30
RUBENIS TEKSTIL RUBNS	38,56	-9.99%	552,15 Mn	38,56 / 40,62
BILICI YATIRIM BLCYT	46,54	-9.98%	15,74 Mn	46,54 / 46,54
YIGIT AKU YIGIT	23,86	-9.96%	2,47 Mr	23,86 / 27,88
ENPARA BANK ENPRA	138,60	-9.94%	8,38 Mn	138,60 / 138,60

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
TURK HAVA YOLLARI THYAO	317,75	0.24%	12,98 Mr	313,25 / 322,25
EREGLI DEMIR CELIK EREGL	30,18	2.03%	12,65 Mr	29,68 / 30,72
ASELSAN ASELS	375,50	3.66%	12,62 Mr	362,25 / 379,00
TUPRAS TUPRS	255,00	1.59%	11,08 Mr	250,75 / 256,00
AKBANK AKBNK	74,95	-1.06%	8,37 Mr	74,40 / 76,05

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	17,67	1.26%	588,06 Mn	17,28 / 17,80
AKBANK AKBNK	74,95	-1.06%	8,37 Mr	74,40 / 76,05
ASELSAN ASELS	375,50	3.66%	12,62 Mr	362,25 / 379,00
ASTOR ENERJI ASTOR	205,30	-0.96%	5,56 Mr	202,50 / 213,30
BIM MAGAZALAR BIMAS	737,50	1.51%	3,19 Mr	724,00 / 746,00

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	17,67	1.26%	588,06 Mn	17,28 / 17,80
AKBANK AKBNK	74,95	-1.06%	8,37 Mr	74,40 / 76,05
ALARKO HOLDING ALARK	90,90	-0.05%	410,20 Mn	90,15 / 91,40
ARCELIK ARCLK	112,60	0.63%	188,81 Mn	110,50 / 113,50
ASELSAN ASELS	375,50	3.66%	12,62 Mr	362,25 / 379,00

Hisse	Fiyat	Fark%	Hacim (TL)	Düşük / Yüksek
ANADOLU EFES AEFES	17,67	1.26%	588,06 Mn	17,28 / 17,80
ANADOLU GRUBU HOLDING AGHOL	28,84	-1.5%	147,20 Mn	28,76 / 29,24
AKBANK AKBNK	74,95	-1.06%	8,37 Mr	74,40 / 76,05
AKSA AKSA	10,15	-1.26%	157,16 Mn	10,14 / 10,37
AKSA ENERJI AKSEN	80,80	-1.1%	293,15 Mn	80,55 / 82,65

Hisse Adı	Son	Hacim (TL)	Fark	Saat
A1CAP A1 CAPITAL YATIRIM	14,57	143.182.007,81	-1,69	17:45
A1YEN A1 YENILENEBILIR ENERJI	32,78	66.547.981,04	-2,21	17:45
AAGYO AGAOGLU GMYO	23,20	10.457.376,80	9,95	17:45
ACSEL ACIPAYAM SELULOZ	113,20	36.827.402,70	-3,25	17:45
ADEL ADEL KALEMCILIK	44,50	668.064.049,86	7,02	17:45
ADESE ADESE GAYRIMENKUL	0,96	129.718.783,90	0,00	17:45
ADGYO ADRA GMYO	58,40	87.502.328,70	0,69	17:44
AEFES ANADOLU EFES	17,67	588.056.388,13	1,26	17:45
AFYON AFYON CIMENTO	14,06	41.333.444,01	-0,14	17:45
AGESA AGESA HAYAT EMEKLILIK	230,00	49.088.327,70	-0,22	17:45
AGHOL ANADOLU GRUBU HOLDING	28,84	147.195.603,74	-1,50	17:45
AGROT AGROTECH TEKNOLOJI	3,07	98.295.111,31	0,33	17:45
AGYO ATAKULE GMYO	8,59	2.531.012,15	-1,38	17:45
AHGAZ AHLATCI DOGALGAZ	22,90	106.871.870,68	0,17	17:45
AHSGY AHES GMYO	18,01	46.292.295,06	-0,72	17:45
AKBNK AKBANK	74,95	8.369.395.562,70	-1,06	17:45
AKCNS AKCANSA	192,10	96.175.311,80	-1,08	17:45
AKENR AKENERJI	9,84	42.396.151,05	0,00	17:45
AKFGY AKFEN GMYO	2,80	42.305.258,99	-1,41	17:45
AKFIS AKFEN INSAAT	43,12	154.040.635,02	-2,66	17:45
AKFYE AKFEN YEN. ENERJI	22,56	143.227.443,82	-1,48	17:45
AKGRT AKSIGORTA	7,38	66.774.012,34	0,82	17:44
AKHAN AKHAN UN	26,78	224.866.592,00	0,37	17:45
AKMGY AKMERKEZ GMYO	305,75	55.596.836,25	-0,65	17:45
AKSA AKSA	10,15	157.159.450,37	-1,26	17:45
AKSEN AKSA ENERJI	80,80	293.146.072,50	-1,10	17:45
AKSGY AKIS GMYO	9,19	36.193.217,82	-0,22	17:45
AKSUE AKSU ENERJI	31,42	56.607.433,70	2,68	17:44
AKYHO AKDENIZ YATIRIM HOLDING	2,59	4.783.502,97	-0,77	17:40
ALARK ALARKO HOLDING	90,90	410.201.956,80	-0,05	17:45
ALBRK ALBARAKA TURK	8,71	122.146.768,43	-0,11	17:45
ALCAR ALARKO CARRIER	722,00	12.918.463,50	-1,57	17:45
ALCTL ALCATEL LUCENT TELETAS	140,00	146.495.195,30	4,71	17:44
ALFAS ALFA SOLAR ENERJI	37,68	47.776.946,78	-0,32	17:45
ALGYO ALARKO GMYO	5,03	237.188.537,69	-3,64	17:45
ALKA ALKIM KAGIT	11,89	97.052.085,31	-3,49	17:45
ALKIM ALKIM KIMYA	18,69	61.402.814,30	1,08	17:44
ALKLC ALTINKILIC GIDA VE SUT	371,75	634.366.339,50	0,07	17:45
ALTINS1 DARPHANE ALTIN SERTIFIKASI	81,80	1.098.677.964,46	-1,16	17:45
ALTNY ALTINAY SAVUNMA	14,79	473.724.876,11	-1,47	17:45
ALVES ALVES KABLO	3,72	1.325.598.668,46	9,41	17:45
ANELE ANEL ELEKTRIK	19,69	61.762.758,28	10,00	17:45
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	10,48	14.230.272,58	-1,13	17:45
ANHYT ANADOLU HAYAT EMEK.	110,70	73.146.472,90	-1,16	17:45
ANSGR ANADOLU SIGORTA	26,44	99.972.529,80	-0,23	17:45
ARASE DOGU ARAS ENERJI	100,50	89.497.245,60	-1,18	17:45
ARCLK ARCELIK	112,60	188.807.431,00	0,63	17:45
ARDYZ ARD BILISIM TEKNOLOJILERI	40,40	119.822.817,72	0,60	17:45
ARENA ARENA BILGISAYAR	25,30	22.046.473,06	1,36	17:45
ARFYE ARF BIO YENILENEBILIR ENERJI	27,88	345.287.940,02	2,27	17:45
ARMGD ARMADA GIDA	145,70	467.944.488,50	3,41	17:45
ARSAN ARSAN HOLDING	3,64	46.806.443,65	-0,55	17:44
ARTMS ARTEMIS HALI	43,42	84.226.993,24	0,05	17:45
ARZUM ARZUM EV ALETLERI	3,43	283.682.085,15	4,26	17:45
ASELS ASELSAN	375,50	12.622.519.731,25	3,66	17:45
ASGYO ASCE GMYO	10,66	27.200.423,77	-0,28	17:43
ASTOR ASTOR ENERJI	205,30	5.558.419.648,30	-0,96	17:45
ASUZU ANADOLU ISUZU	67,55	73.678.404,65	5,55	17:45
ATAGY ATA GMYO	12,21	1.801.845,58	-0,25	17:43
ATAKP ATAKEY PATATES	52,50	28.516.517,50	-0,38	17:43
ATATP ATP YAZILIM	143,90	198.826.039,90	2,20	17:45
ATATR ATA TURIZM	13,76	1.109.057.227,55	-0,15	17:45
ATEKS AKIN TEKSTIL	94,90	1.414.674,30	-2,37	13:55
ATLAS ATLAS YAT. ORT.	7,70	16.651.740,31	-2,53	17:45
ATSYH ATLANTIS YATIRIM HOLDING	50,95	373.891,60	-0,39	13:55
AVGYO AVRASYA GMYO	12,19	17.575.151,32	2,18	17:45
AVHOL AVRUPA YATIRIM HOLDING	36,10	16.979.655,24	-1,15	17:45
AVOD A.V.O.D GIDA VE TARIM	4,34	34.142.474,95	-2,03	17:44
AVPGY AVRUPAKENT GMYO	51,70	47.022.487,90	-0,86	17:45
AVTUR AVRASYA PETROL VE TUR.	19,24	11.411.130,02	-1,59	17:45
AYCES ALTINYUNUS CESME	1.029,00	219.510.904,50	2,29	17:45
AYDEM AYDEM ENERJI	30,86	88.440.951,56	-1,47	17:45
AYEN AYEN ENERJI	35,74	154.775.556,02	-3,67	17:45
AYES AYES CELIK HASIR VE CIT	30,88	883.256,20	-0,45	13:55
AYGAZ AYGAZ	275,75	409.335.571,75	2,99	17:45
AZTEK AZTEK TEKNOLOJI	3,93	18.674.595,81	0,51	17:45
BAGFS BAGFAS	33,14	45.761.720,08	-2,59	17:45
BAHKM BAHADIR KIMYA	138,70	65.161.149,20	-1,28	17:45
BAKAB BAK AMBALAJ	45,10	52.635.735,74	3,82	17:45
BALAT BALATACILAR BALATACILIK	90,55	2.904.844,00	-2,95	13:55
BALSU BALSU GIDA	14,80	84.145.009,62	-1,14	17:45
BANVT BANVIT	157,00	20.119.756,60	0,26	17:45
BARMA BAREM AMBALAJ	53,30	71.861.421,35	2,50	17:45
BASCM BASTAS BASKENT CIMENTO	13,90	1.077.312,40	-1,77	13:55
BASGZ BASKENT DOGALGAZ GMYO	51,90	27.031.665,90	-1,52	17:44
BAYRK BAYRAK TABAN SANAYI	4,66	111.802.400,63	1,53	17:45
BEGYO BATI EGE GMYO	4,46	69.464.389,40	3,00	17:44
BERA BERA HOLDING	17,35	212.696.354,13	-1,64	17:45
BESLR BESLER GIDA	13,45	37.372.490,50	-0,37	17:45
BESTE BEST BRANDS ENERJI	23,10	223.437.740,12	-1,45	17:45
BEYAZ BEYAZ FILO	29,42	29.852.011,12	0,82	17:45
BFREN BOSCH FREN SISTEMLERI	139,00	14.259.565,70	-0,57	17:45
BIENY BIEN YAPI URUNLERI	24,02	100.369.575,26	0,59	17:45
BIGCH BUYUK SEFLER BIGCHEFS	7,03	39.359.297,71	1,88	17:43
BIGEN BIRLESIM GRUP ENERJI	9,08	57.222.013,20	-0,98	17:45
BIGTK BIG MEDYA TEKNOLOJI	217,10	118.819.114,10	0,88	17:45
BIMAS BIM MAGAZALAR	737,50	3.185.896.911,00	1,51	17:45
BINBN BIN ULASIM TEKNOLOJILERI	160,50	31.745.952,80	-0,62	17:45
BINHO 1000 YATIRIMLAR HOL.	8,88	166.037.322,71	-0,89	17:45
BIOEN BIOTREND CEVRE VE ENERJI	17,26	152.358.489,86	3,11	17:45
BIZIM BIZIM MAGAZALARI	26,64	8.423.701,90	1,06	17:44
BJKAS BESIKTAS FUTBOL YAT.	1,51	28.380.429,76	1,34	17:45
BLCYT BILICI YATIRIM	46,54	15.739.688,38	-9,98	17:45
BLUME BLUME METAL KIMYA	43,20	72.963.784,60	0,23	17:45
BMSCH BMS CELIK HASIR	16,22	27.904.725,90	-1,04	17:43
BMSTL BMS BIRLESIK METAL	85,70	156.546.259,00	-3,27	17:45
BNTAS BANTAS AMBALAJ	6,55	37.731.104,07	1,39	17:45
BOBET BOGAZICI BETON SANAYI	19,24	27.006.957,13	-0,62	17:45
BORLS BORLEASE OTOMOTIV	3,63	93.837.699,59	10,00	17:45
BORSK BOR SEKER	7,18	132.508.426,18	-3,49	17:45
BOSSA BOSSA	6,40	10.558.361,92	-0,31	17:44
BRISA BRISA	83,80	9.621.172,40	-1,06	17:45
BRKO BIRKO MENSUCAT	13,10	6.546.844,20	7,38	13:55
BRKSN BERKOSAN YALITIM	8,81	4.573.330,73	-1,01	17:44
BRKVY BIRIKIM VARLIK YONETIM	91,80	54.986.368,00	1,21	17:45
BRLSM BIRLESIM MUHENDISLIK	14,64	33.376.094,65	-0,54	17:45
BRMEN BIRLIK MENSUCAT	9,65	1.715.912,19	7,70	13:55
BRSAN BORUSAN BORU SANAYI	532,00	1.231.335.926,50	2,31	17:45
BRYAT BORUSAN YAT. PAZ.	2.123,00	180.400.289,00	-0,75	17:45
BSOKE BATISOKE CIMENTO	36,00	202.049.514,72	2,21	17:45
BTCIM BATI CIMENTO	6,55	680.995.767,00	0,61	17:45
BUCIM BURSA CIMENTO	6,08	34.757.912,21	0,00	17:45
BULGS BULLS GSYO	44,86	288.925.009,66	1,17	17:45
BURCE BURCELIK	41,06	121.701.346,76	-2,05	17:45
BURVA BURCELIK VANA	795,50	20.551.148,00	-2,69	17:45
BVSAN BULBULOGLU VINC	110,30	57.380.968,60	0,00	17:45
BYDNR BAYDONER RESTORANLARI	40,94	28.220.403,94	2,30	17:45
CANTE CAN2 TERMIK	1,63	778.599.347,91	-1,81	17:45
CASA CASA EMTIA PETROL	93,70	1.485.848,20	-5,97	13:55
CATES CATES ELEKTRIK	43,54	79.294.540,30	-2,60	17:45
CCOLA COCA COLA ICECEK	70,60	182.977.625,25	-0,56	17:45
CELHA CELIK HALAT	9,41	17.725.249,98	0,32	17:45
CEMAS CEMAS DOKUM	5,06	148.939.298,95	1,61	17:45
CEMTS CEMTAS	10,60	18.955.761,53	-0,09	17:45
CEMZY CEM ZEYTIN	71,40	184.465.602,15	1,06	17:44
CEOEM CEO EVENT MEDYA	24,76	140.118.328,08	9,95	17:45
CGCAM CAGDAS CAM	35,96	149.009.506,10	-1,37	17:45
CIMSA CIMSA	52,00	224.170.829,75	-0,95	17:45
CLEBI CELEBI	1.829,00	97.990.501,00	-0,71	17:45
CMBTN CIMBETON	1.712,00	17.424.622,00	-0,75	17:44
CMENT CIMENTAS	325,50	3.055.526,50	-1,74	13:55
CONSE CONSUS ENERJI	3,40	29.028.154,05	-0,87	17:44
COSMO COSMOS YAT. HOLDING	208,50	22.119.666,80	-4,84	17:45
CRDFA CREDITWEST FAKTORING	25,86	45.455.385,22	-1,15	17:45
CRFSA CARREFOURSA	159,30	234.849.221,30	1,46	17:45
CUSAN CUHADAROGLU METAL	25,12	15.282.768,26	-0,48	17:42
CVKMD CVK MADEN	35,26	1.684.499.905,04	6,46	17:45
CWENE CW ENERJI	32,50	1.683.215.560,84	3,83	17:45
DAGI DAGI GIYIM	5,81	25.827.822,68	-0,34	17:45
DAPGM DAP GAYRIMENKUL	11,64	799.467.910,24	-5,60	17:45
DARDL DARDANEL	2,01	79.028.988,40	1,52	17:43
DCTTR DCT TRADING DIS TICARET	10,95	297.055.345,34	5,69	17:45
DENGE DENGE HOLDING	2,41	27.162.627,58	0,00	17:45
DERHL DERLUKS YATIRIM HOLDING	14,68	105.445.077,60	-2,97	17:45
DERIM DERIMOD	35,72	10.820.966,12	-2,62	17:45
DESA DESA DERI	13,27	15.258.787,29	-1,48	17:44
DESPC DESPEC BILGISAYAR	39,28	14.997.724,18	-0,51	17:45
DEVA DEVA HOLDING	65,40	71.604.701,80	2,99	17:45
DGATE DATAGATE BILGISAYAR	70,75	10.816.352,60	0,14	17:42
DGGYO DOGUS GMYO	28,00	3.903.422,88	-1,48	17:42
DGNMO DOGANLAR MOBILYA	5,03	19.625.923,22	9,83	17:44
DIRIT DIRITEKS DIRILIS TEKSTIL	27,60	1.246.371,76	-0,29	13:55
DITAS DITAS DOGAN	32,58	40.456.059,16	-0,61	17:45
DMLKTG EMLAK KONUT DAMLA KENT GMS	6,21	47.475.819,34	0,49	17:45
DMRGD DMR UNLU MAMULLER	5,20	469.795.908,14	9,94	17:44
DMSAS DEMISAS DOKUM	8,67	34.887.028,90	-3,13	17:45
DNISI DINAMIK ISI MAKINA YALITIM	19,90	10.634.646,53	-0,15	17:44
DOAS DOGUS OTOMOTIV	202,50	767.949.784,70	3,05	17:45
DOCO DO-CO	9.555,00	121.216.585,00	0,24	17:45
DOFER DOFER YAPI MALZEMELERI	33,64	30.777.557,46	-0,59	17:44
DOFRB DOF ROBOTIK	108,90	1.508.328.370,60	-0,73	17:45
DOGUB DOGUSAN	103,60	167.965.670,20	9,98	17:45
DOHOL DOGAN HOLDING	20,46	160.699.615,26	0,39	17:45
DOKTA DOKTAS DOKUMCULUK	23,68	10.066.506,10	-0,84	17:45
DSTKF DESTEK FINANS FAKTORING	1.995,00	741.674.418,00	-0,35	17:45
DUNYH DUNYA HOLDING	104,00	47.364.630,00	-1,61	17:44
DURDO DURAN DOGAN BASIM	3,93	26.113.337,55	3,42	17:45
DURKN DURUKAN SEKERLEME	19,05	108.452.325,41	-3,74	17:45
DYOBY DYO BOYA	13,15	17.280.491,26	-0,23	17:45
DZGYO DENIZ GMYO	7,73	16.285.999,84	0,13	17:45
EBEBK EBEBEK MAGAZACILIK	64,30	17.091.291,80	-0,23	17:45
ECILC ECZACIBASI ILAC	108,90	265.920.580,50	-0,37	17:45
ECOGR ECOGREEN ENERJI	34,50	202.882.535,88	-4,01	17:45
ECZYT ECZACIBASI YATIRIM	356,00	360.283.287,00	-0,42	17:45
EDATA E-DATA TEKNOLOJI	18,92	146.391.373,01	4,42	17:45
EDIP EDIP GAYRIMENKUL	35,30	15.934.125,36	-0,95	17:44
EFOR EFOR YATIRIM	5,93	1.976.584.605,58	-9,88	17:45
EGEEN EGE ENDUSTRI	5.550,00	52.673.345,00	-1,99	17:44
EGEGY EGEYAPI AVRUPA GMYO	31,22	106.769.601,30	-1,51	17:45
EGEPO NASMED EGEPOL	14,73	42.140.365,88	-0,41	17:45
EGGUB EGE GUBRE	119,40	62.057.250,60	-0,58	17:44
EGPRO EGE PROFIL	29,62	43.886.366,04	0,07	17:45
EGSER EGE SERAMIK	2,79	6.773.896,01	-0,36	17:43
EKGYO EMLAK KONUT GMYO	20,52	1.235.810.952,56	-0,48	17:45
EKIZ EKIZ KIMYA	98,30	1.118.820,60	0,46	13:55
EKOS EKOS TEKNOLOJI	5,55	93.533.844,07	0,91	17:45
EKSUN EKSUN GIDA	5,36	18.724.885,22	-1,65	17:45
ELITE ELITE NATUREL ORGANIK GIDA	29,94	44.017.162,22	1,15	17:45
EMKEL EMEK ELEKTRIK	21,10	595.640.854,46	5,76	17:45
EMNIS EMINIS AMBALAJ	145,30	534.520,70	-1,16	13:55
EMPAE EMPA ELEKTRONIK	41,56	891.402.520,66	0,78	17:45
ENDAE ENDA ENERJI HOLDING	15,89	60.441.360,65	-2,52	17:45
ENERY ENERYA ENERJI	8,99	621.668.062,15	4,29	17:45
ENJSA ENERJISA ENERJI	122,20	342.127.739,60	0,16	17:45
ENKAI ENKA INSAAT	94,30	737.643.371,30	-0,79	17:45
ENPRA ENPARA BANK	138,60	8.376.013,80	-9,94	13:55
ENSRI ENSARI SINAI YATIRIMLAR	33,88	309.733.213,64	-0,35	17:45
ENTRA IC ENTERRA YEN. ENERJI	11,14	152.415.419,89	-2,62	17:45
EPLAS EGEPLAST	5,98	63.292.753,67	-3,70	17:45
ERBOS ERBOSAN	199,80	7.390.616,60	-0,60	17:45
ERCB ERCIYAS CELIK BORU	56,20	102.556.463,80	0,54	17:45
EREGL EREGLI DEMIR CELIK	30,18	12.646.190.801,74	2,03	17:45
ERSU ERSU GIDA	26,92	33.936.733,94	4,67	17:44
ESCAR ESCAR FILO	44,22	178.667.235,98	-1,65	17:45
ESCOM ESCORT TEKNOLOJI	4,29	149.331.643,66	-1,15	17:45
ESEN ESENBOGA ELEKTRIK	3,93	176.921.168,31	1,81	17:45
ETILR ETILER GIDA	3,92	17.271.242,77	-1,26	17:45
ETYAT EURO TREND YAT. ORT.	22,22	1.760.701,48	1,00	17:41
EUHOL EURO YATIRIM HOLDING	12,91	6.446.185,06	-4,37	13:55
EUKYO EURO KAPITAL YAT. ORT.	22,08	5.730.257,00	-2,73	17:42
EUPWR EUROPOWER ENERJI	43,32	487.600.963,26	1,40	17:45
EUREN EUROPEN ENDUSTRI	4,93	781.957.117,97	-1,00	17:45
EUYO EURO YAT. ORT.	18,99	2.393.940,94	-1,61	17:43
EYGYO EYG GMYO	2,79	92.018.491,74	1,82	17:45
FADE FADE GIDA	14,80	27.154.228,11	-1,20	17:44
FENER FENERBAHCE FUTBOL	2,73	394.070.834,26	-3,87	17:45
FLAP FLAP KONGRE TOPLANTI HIZ.	11,35	9.195.243,68	0,53	17:45
FMIZP F-M IZMIT PISTON	277,75	10.028.808,50	-0,54	17:44
FONET FONET BILGI TEKNOLOJILERI	4,54	139.691.162,99	-2,37	17:45
FORMT FORMET METAL VE CAM	2,81	560.630.607,02	2,55	17:45
FORTE FORTE BILGI ILETISIM	95,50	116.495.571,20	-0,16	17:45
FRIGO FRIGO PAK GIDA	8,72	106.089.840,61	-9,82	17:42
FRMPL FORMUL PLASTIK VE METAL	33,06	202.584.617,50	-2,07	17:45
FROTO FORD OTOSAN	101,80	1.587.946.580,40	0,00	17:45
FZLGY FUZUL GMYO	16,67	409.518.062,12	1,71	17:45
GARAN GARANTI BANKASI	136,20	3.465.875.793,80	-0,95	17:45
GARFA GARANTI FAKTORING	27,24	30.499.944,98	-1,30	17:45
GATEG GATE GROUP TEKNOLOJI	329,50	6.938.295,25	5,95	13:55
GEDIK GEDIK Y. MEN. DEG.	5,42	12.784.916,85	-1,99	17:44
GEDZA GEDIZ AMBALAJ	28,78	28.157.857,00	-3,75	17:45
GENIL GEN ILAC	10,35	316.269.641,15	-0,96	17:45
GENKM GENTAS KIMYA	13,57	390.315.584,53	-1,88	17:45
GENTS GENTAS	8,07	32.332.030,17	-2,06	17:45
GEREL GERSAN ELEKTRIK	35,74	416.089.208,28	-2,08	17:45
GESAN GIRISIM ELEKTRIK SANAYI	49,20	368.675.433,01	-0,65	17:45
GIPTA GIPTA OFIS KIRTASIYE	65,50	102.547.389,90	-1,80	17:45
GLBMD GLOBAL MEN. DEG.	12,20	1.369.012,60	-1,13	17:44
GLCVY GELECEK VARLIK YONETIMI	61,95	132.396.201,85	-2,36	17:45
GLRMK GULERMAK AGIR SANAYI	243,10	7.503.472.981,40	9,90	17:45
GLRYH GULER YAT. HOLDING	4,27	37.085.842,94	-1,39	17:44
GLYHO GLOBAL YAT. HOLDING	14,95	132.787.851,87	-2,29	17:44
GMTAS GIMAT MAGAZACILIK	30,08	88.896.445,30	3,37	17:44
GOKNR GOKNUR GIDA	23,02	197.218.688,42	3,04	17:45
GOLTS GOLTAS CIMENTO	373,00	61.144.250,75	-0,80	17:45
GOODY GOOD-YEAR	15,19	73.236.089,91	-2,50	17:45
GOZDE GOZDE GIRISIM	19,62	30.660.310,21	-0,25	17:45
GRNYO GARANTI YAT. ORT.	14,83	5.755.734,61	0,82	17:45
GRSEL GUR-SEL TURIZM TASIMACILIK	317,00	182.196.476,50	-0,47	17:45
GRTHO GRAINTURK HOLDING	250,25	277.352.514,85	1,81	17:45
GSDDE GSD DENIZCILIK	9,87	19.656.250,72	0,71	17:44
GSDHO GSD HOLDING	4,99	36.384.051,76	2,46	17:45
GSRAY GALATASARAY SPORTIF	1,13	241.161.849,85	3,67	17:45
GUBRF GUBRE FABRIK.	491,25	1.037.329.343,50	1,66	17:45
GUNDG GUNDOGDU GIDA	929,50	843.527.522,50	1,09	17:45
GWIND GALATA WIND ENERJI	27,62	214.688.092,16	-2,47	17:45
GZNMI GEZINOMI SEYAHAT	65,25	530.400.110,50	3,65	17:45
HALKB T. HALK BANKASI	38,46	1.817.716.184,28	1,32	17:45
HATEK HATAY TEKSTIL	15,19	24.598.881,38	1,54	17:43
HATSN HATSAN GEMI	39,74	112.870.046,26	0,97	17:45
HDFGS HEDEF GIRISIM	3,42	642.112.528,23	-2,01	17:45
HEDEF HEDEF HOLDING	140,50	250.789.556,90	-0,35	17:45
HEKTS HEKTAS	2,93	172.115.945,06	-1,01	17:45
HKTM HIDROPAR HAREKET KONTROL	12,86	385.929.557,88	-1,08	17:45
HLGYO HALK GMYO	5,67	442.616.909,62	1,25	17:45
HOROZ HOROZ LOJISTIK	57,45	42.017.004,25	-0,61	17:45
HRKET HAREKET PROJE TASIMACILIGI	62,95	35.020.679,50	-0,24	17:45
HTTBT HITIT BILGISAYAR	38,80	30.569.538,42	-2,02	17:45
HUBVC HUB GIRISIM	3,33	10.243.179,10	-3,20	17:45
HUNER HUN YENILENEBILIR ENERJI	3,07	44.679.082,40	-1,29	17:45
HURGZ HURRIYET GZT.	5,68	18.102.383,12	-1,73	17:43
ICBCT ICBC TURKEY BANK	14,69	52.353.670,30	1,52	17:44
ICUGS ICU GIRISIM	3,57	329.373.680,97	3,18	17:45
IDGYO IDEALIST GMYO	3,89	7.982.574,41	0,78	17:44
IEYHO ISIKLAR ENERJI YAPI HOL.	97,00	914.541.092,90	0,52	17:45
IHAAS IHLAS HABER AJANSI	71,40	196.746.020,70	3,63	17:45
IHEVA IHLAS EV ALETLERI	2,14	2.223.738,51	-0,47	17:42
IHGZT IHLAS GAZETECILIK	1,43	26.364.734,51	0,00	17:40
IHLAS IHLAS HOLDING	2,04	85.340.148,32	-1,92	17:44
IHLGM IHLAS GAYRIMENKUL	2,03	18.869.158,57	-0,49	17:44
IHYAY IHLAS YAYIN HOLDING	1,72	14.483.781,93	0,58	17:45
IMASM IMAS MAKINA	3,72	80.679.938,45	-0,27	17:45
INDES INDEKS BILGISAYAR	9,33	108.762.685,38	0,65	17:45
INFO INFO YATIRIM	3,31	76.167.435,03	-1,19	17:45
INGRM INGRAM BILISIM	386,25	16.387.200,25	-2,34	17:43
INTEK INNOSA TEKNOLOJI	237,50	800.821,40	-1,04	13:55
INTEM INTEMA	275,50	37.738.130,75	0,18	17:44
INVEO INVEO YATIRIM HOLDING	7,37	27.708.038,56	-1,21	17:44
INVES INVESTCO HOLDING	528,00	60.964.570,50	2,03	17:44
ISATR IS BANKASI (A)	0,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	73,55	621.538,60	-0,27	13:55
ISBTR IS BANKASI (B)	424.000,00	3.366.000,00	2,46	13:55
ISCTR IS BANKASI (C)	14,28	7.065.343.267,72	1,35	17:45
ISDMR ISKENDERUN DEMIR CELIK	44,00	318.595.302,06	3,04	17:45
ISFIN IS FIN.KIR.	19,64	33.024.403,93	-0,46	17:45
ISGSY IS GIRISIM	123,80	191.132.038,70	-3,51	17:45
ISGYO IS GMYO	20,18	13.534.298,84	-0,49	17:45
ISKPL ISIK PLASTIK	15,90	445.605.213,11	-1,30	17:45
ISKUR IS BANKASI (KUR.)	0,00	0,00	0,00	18:10
ISMEN IS Y. MEN. DEG.	41,14	323.698.314,06	-1,39	17:45
ISSEN ISBIR SENTETIK DOKUMA	7,75	7.147.741,96	-0,90	17:45
ISYAT IS YAT. ORT.	8,25	5.718.098,59	-0,48	17:41
IZENR IZDEMIR ENERJI	9,53	1.877.019.240,55	0,42	17:45
IZFAS IZMIR FIRCA	51,05	145.648.050,85	-0,10	17:45
IZINV IZ YATIRIM HOLDING	66,60	21.748.711,00	0,23	17:45
IZMDC IZMIR DEMIR CELIK	6,64	59.080.075,01	0,15	17:45
JANTS JANTSA JANT SANAYI	17,20	31.212.444,59	-0,46	17:45
KAPLM KAPLAMIN	558,00	322.076.187,00	2,57	17:45
KAREL KAREL ELEKTRONIK	9,03	56.221.190,83	0,33	17:45
KARSN KARSAN OTOMOTIV	9,84	299.065.866,71	-0,10	17:45
KARTN KARTONSAN	65,65	33.614.908,85	-3,31	17:45
KATMR KATMERCILER EKIPMAN	2,71	234.620.203,25	-0,73	17:45
KAYSE KAYSERI SEKER FABRIKASI	4,51	50.846.173,69	-0,22	17:45
KBORU KUZEY BORU	23,04	776.395.177,40	-0,78	17:45
KCAER KOCAER CELIK	11,54	230.139.148,59	1,32	17:45
KCHOL KOC HOLDING	199,10	4.243.276.269,90	-1,14	17:45
KENT KENT GIDA	411,50	1.316.557,00	-1,61	13:55
KERVN KERVANSARAY YAT. HOLDING	4,50	1.619.585,26	1,81	13:55
KFEIN KAFEIN YAZILIM	8,38	17.538.123,57	0,24	17:45
KGYO KORAY GMYO	8,63	130.986.068,04	1,05	17:45
KIMMR KIM MARKET-ERSAN ALISVERIS	17,73	30.486.853,66	-1,23	17:43
KLGYO KILER GMYO	5,18	52.683.690,16	-0,77	17:45
KLKIM KALEKIM KIMYEVI MADDELER	36,90	99.916.593,56	-2,17	17:45
KLMSN KLIMASAN KLIMA	31,36	32.069.220,78	2,89	17:45
KLNMA T. KALKINMA BANK.	9,35	5.986.886,95	-7,97	13:55
KLRHO KILER HOLDING	102,90	496.065.666,10	-2,65	17:45
KLSER KALESERAMIK	25,96	17.945.237,14	-0,38	17:45
KLSYN KOLEKSIYON MOBILYA	10,02	32.704.503,51	-0,79	17:45
KLYPV KALYON GUNES TEKNOLOJILERI	60,80	76.736.705,50	0,25	17:45
KMPUR KIMTEKS POLIURETAN	17,43	214.616.555,78	0,93	17:45
KNFRT KONFRUT TARIM	11,06	20.006.858,75	-2,38	17:45
KOCMT KOC METALURJI	2,57	54.407.735,32	2,80	17:45
KONKA KONYA KAGIT	16,03	43.920.933,68	-1,66	17:45
KONTR KONTROLMATIK TEKNOLOJI	8,80	709.646.651,32	10,00	17:45
KONYA KONYA CIMENTO	3.842,50	26.671.152,50	-1,79	17:45
KOPOL KOZA POLYESTER	5,49	66.266.565,41	-0,90	17:45
KORDS KORDSA TEKNIK TEKSTIL	58,75	66.975.982,55	2,00	17:45
KOTON KOTON MAGAZACILIK	14,92	34.107.864,60	-0,47	17:45
KRDMA KARDEMIR (A)	32,16	917.210.701,34	5,51	17:45
KRDMB KARDEMIR (B)	71,30	774.173.115,80	4,47	17:45
KRDMD KARDEMIR (D)	36,96	4.466.316.880,80	7,50	17:45
KRGYO KORFEZ GMYO	2,75	22.185.538,97	0,00	17:44
KRONT KRON TEKNOLOJI	20,02	37.880.209,52	-0,10	17:44
KRPLS KOROPLAST TEMIZLIK AMBALAJ	8,60	11.957.008,38	-1,94	17:45
KRSTL KRISTAL KOLA	9,03	48.156.757,13	-1,85	17:45
KRTEK KARSU TEKSTIL	23,94	3.021.896,36	-0,99	17:43
KRVGD KERVAN GIDA	2,79	13.082.428,76	-0,71	17:45
KSTUR KUSTUR KUSADASI TURIZM	3.100,00	2.239.210,00	-1,12	13:55
KTLEV KATILIMEVIM TAS. FIN.	78,00	1.468.783.874,15	-2,07	17:45
KTSKR KUTAHYA SEKER FABRIKASI	95,30	380.545.814,60	6,72	17:45
KUTPO KUTAHYA PORSELEN	93,25	45.414.299,35	1,75	17:45
KUVVA KUVVA GIDA	121,80	8.009.002,60	-1,77	17:45
KUYAS KUYAS YATIRIM	85,00	1.126.447.389,35	-0,64	17:45
KZBGY KIZILBUK GYO	3,21	103.500.214,75	-2,43	17:45
KZGYO KUZUGRUP GMYO	22,88	50.116.965,08	-1,63	17:45
LIDER LDR TURIZM	144,40	199.369.445,50	8,16	17:45
LIDFA LIDER FAKTORING	3,49	53.341.741,71	-3,32	17:45
LILAK LILA KAGIT	39,18	258.454.501,16	0,05	17:45
LINK LINK BILGISAYAR	5,18	112.532.163,20	-0,19	17:45
LKMNH LOKMAN HEKIM SAGLIK	15,22	15.552.629,38	-0,52	17:43
LMKDC LIMAK DOGU ANADOLU	30,68	150.369.013,28	-1,29	17:45
LOGO LOGO YAZILIM	135,00	91.261.433,30	-1,32	17:45
LRSHO LORAS HOLDING	3,72	87.196.805,38	0,00	17:45
LUKSK LUKS KADIFE	96,55	11.612.952,25	-1,88	17:45
LXGYO LUXERA GMYO	17,30	1.777.030.129,78	-6,89	17:45
LYDHO LYDIA HOLDING	183,50	60.380.177,00	-1,29	17:45
LYDYE LYDIA YESIL ENERJI	16.017,50	18.023.400,00	-1,17	17:44
MAALT MARMARIS ALTINYUNUS	1.305,00	201.409.497,00	3,08	17:45
MACKO MACKOLIK INTERNET HIZMETLERI	36,82	139.043.785,84	-1,66	17:44
MAGEN MARGUN ENERJI	61,30	754.473.308,85	4,25	17:45
MAKIM MAKIM MAKINE	16,75	22.868.999,00	-0,24	17:45
MAKTK MAKINA TAKIM	12,92	21.825.966,93	0,00	17:45
MANAS MANAS ENERJI YONETIMI	22,00	264.821.625,48	-3,51	17:45
MARBL TUREKS TURUNC MADENCILIK	12,48	16.431.258,99	-0,40	17:45
MARKA MARKA YATIRIM HOLDING	62,10	827.622.075,75	2,64	17:45
MARMR MARMARA HOLDING	2,86	757.240.969,95	-0,69	17:45
MARTI MARTI OTEL	2,07	775.199.815,82	0,00	17:45
MAVI MAVI GIYIM	42,82	249.229.795,24	0,14	17:45
MCARD METROPAL KURUMSAL HIZMETLER	174,50	3.395.636.402,80	-5,78	17:45
MEDTR MEDITERA TIBBI MALZEME	28,56	7.756.641,18	0,28	17:44
MEGAP MEGA POLIETILEN	2,50	1.253.401,61	-1,57	13:55
MEGMT MEGA METAL	80,55	1.238.827.345,30	1,51	17:45
MEKAG MEKA GLOBAL MAKINE	6,56	494.871.417,27	-9,89	17:45
MEPET METRO PETROL VE TESISLERI	23,66	9.764.441,06	-1,99	17:45
MERCN MERCAN KIMYA	16,63	75.110.872,80	0,36	17:45
MERIT MERIT TURIZM	16,01	41.654.411,79	-1,66	17:45
MERKO MERKO GIDA	15,49	137.493.918,03	-3,01	17:45
METRO METRO HOLDING	5,95	54.446.832,64	0,00	17:45
MEYSU MEYSU GIDA	15,75	4.591.714.501,87	-6,80	17:45
MGROS MIGROS TICARET	638,00	1.595.531.617,00	1,67	17:45
MHRGY MHR GMYO	3,41	11.495.823,72	0,29	17:44
MIATK MIA TEKNOLOJI	42,54	605.126.320,36	-0,51	17:45
MMCAS MMC SAN. VE TIC. YAT.	83,00	2.159.513,35	-4,05	13:55
MNDRS MENDERES TEKSTIL	12,36	95.337.472,15	0,00	17:45
MNDTR MONDI TURKEY	5,76	11.749.933,27	-0,35	17:45
MOBTL MOBILTEL ILETISIM	13,60	136.058.550,05	4,13	17:45
MOGAN MOGAN ENERJI	15,63	877.557.797,43	3,03	17:45
MOPAS MOPAS MARKETCILIK	41,78	259.382.466,44	-0,52	17:45
MPARK MLP SAGLIK	438,25	214.403.376,00	0,52	17:45
MRGYO MARTI GMYO	1,59	355.011.681,17	3,92	17:45
MRSHL MARSHALL	1.414,00	26.284.061,00	-2,42	17:45
MSGYO MISTRAL GMYO	7,91	39.936.275,61	-5,50	17:45
MTRKS MATRIKS FINANSAL TEKNOLOJILER	21,30	12.996.149,36	-1,02	17:43
MTRYO METRO YAT. ORT.	9,24	2.231.896,18	-0,32	17:45
MZHLD MAZHAR ZORLU HOLDING	6,10	1.487.901,47	-1,61	17:41
NATEN NATUREL ENERJI	7,37	39.521.691,20	0,27	17:44
NETAS NETAS TELEKOM.	60,45	21.928.219,60	-1,31	17:45
NETCD NETCAD YAZILIM	140,20	861.511.720,70	-1,61	17:45
NIBAS NIGBAS NIGDE BETON	7,21	401.922.693,90	-3,87	17:45
NTGAZ NATURELGAZ	11,99	51.319.413,66	-0,42	17:45
NTHOL NET HOLDING	39,90	102.844.136,96	-2,59	17:45
NUGYO NUROL GMYO	9,06	11.038.140,59	-0,55	17:45
NUHCM NUH CIMENTO	245,70	37.807.772,30	-0,77	17:45
OBAMS OBA MAKARNACILIK	8,42	438.761.555,26	2,56	17:45
OBASE OBASE BILGISAYAR	37,90	39.494.432,84	9,98	17:45
ODAS ODAS ELEKTRIK	6,68	847.095.438,00	2,14	17:45
ODINE ODINE TEKNOLOJI	852,50	787.573.478,00	-2,79	17:45
OFSYM OFIS YEM GIDA	60,55	26.791.158,40	0,50	17:45
ONCSM ONCOSEM ONKOLOJIK SISTEMLER	268,00	212.841.330,75	1,71	17:45
ONRYT ONUR TEKNOLOJI	58,80	38.760.613,50	2,53	17:45
ORCAY ORCAY ORTAKOY CAY SANAYI	3,36	6.505.718,53	0,60	17:45
ORGE ORGE ENERJI ELEKTRIK	76,90	71.113.220,20	0,20	17:44
ORMA ORMA ORMAN MAHSULLERI	151,00	514.711,00	-1,18	13:55
OSMEN OSMANLI MENKUL	7,35	34.780.037,53	0,68	17:42
OSTIM OSTIM ENDUSTRIYEL YAT	2,71	26.940.785,35	-2,17	17:45
OTKAR OTOKAR	388,75	172.675.319,00	0,06	17:45
OTTO OTTO HOLDING	311,00	77.497.920,75	-1,66	17:45
OYAKC OYAK CIMENTO	25,08	256.891.540,06	-0,32	17:45
OYAYO OYAK YAT. ORT.	56,20	7.175.289,70	2,74	17:45
OYLUM OYLUM SINAI YATIRIMLAR	7,59	6.049.004,26	0,00	17:45
OYYAT OYAK YATIRIM MENKUL	54,80	14.735.699,75	-2,32	17:45
OZATD OZATA DENIZCILIK	228,60	94.333.803,40	2,70	17:44
OZGYO OZDERICI GMYO	1,97	10.905.116,69	-1,50	17:45
OZKGY OZAK GMYO	12,69	78.744.015,31	0,08	17:45
OZRDN OZERDEN AMBALAJ	34,76	16.115.701,44	4,01	17:45
OZSUB OZSU BALIK	23,64	39.951.036,02	-1,01	17:45
OZYSR OZYASAR TEL	44,72	16.450.300,64	-0,84	17:45
PAGYO PANORA GMYO	125,10	27.586.029,10	-2,27	17:45
PAHOL PASIFIK HOLDING	1,55	929.021.308,97	0,65	17:45
PAMEL PAMEL ELEKTRIK	82,80	6.759.429,95	-0,66	17:45
PAPIL PAPILON SAVUNMA	15,59	157.944.591,12	-0,89	17:45
PARSN PARSAN	81,90	23.282.423,15	-0,55	17:45
PASEU PASIFIK EURASIA LOJISTIK	118,90	748.654.438,80	4,94	17:45
PATEK PASIFIK TEKNOLOJI	18,24	497.086.792,94	1,67	17:45
PCILT PC ILETISIM MEDYA	27,34	37.314.017,28	-3,19	17:45
PEKGY PEKER GMYO	14,04	2.433.561.314,76	2,26	17:45
PENGD PENGUEN GIDA	10,22	146.677.939,50	-3,31	17:45
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM	13,16	21.192.925,43	0,00	17:45
PETKM PETKIM	21,16	2.670.125.993,48	1,73	17:45
PETUN PINAR ET VE UN	12,19	31.480.924,74	-0,33	17:45
PGSUS PEGASUS	184,90	2.931.550.515,10	-0,59	17:45
PINSU PINAR SU	11,81	81.934.601,89	-0,51	17:45
PKART PLASTIKKART	78,00	24.477.062,45	-1,95	17:43
PKENT PETROKENT TURIZM	156,40	43.455.716,40	-0,38	17:45
PLTUR PLATFORM TURIZM	23,64	51.673.806,72	-1,01	17:45
PNLSN PANELSAN CATI CEPHE	44,06	54.318.373,34	-1,96	17:45
PNSUT PINAR SUT	12,88	89.841.319,36	-2,57	17:45
POLHO POLISAN HOLDING	21,28	122.893.413,34	-2,30	17:45
POLTK POLITEKNIK METAL	5.005,00	42.463.645,00	-1,18	17:44
PRDGS PARDUS GIRISIM	6,92	46.711.054,96	0,00	17:45
PRKAB TURK PRYSMIAN KABLO	39,86	121.941.693,64	1,63	17:45
PRKME PARK ELEK.MADENCILIK	18,77	28.107.476,84	0,81	17:45
PRZMA PRIZMA PRESS MATBAACILIK	13,80	9.557.249,28	0,73	17:45
PSDTC PERGAMON DIS TICARET	125,10	5.467.235,60	0,32	17:43
PSGYO PASIFIK GMYO	2,42	225.601.489,09	0,00	17:45
QNBFK QNB FINANSAL KIRALAMA	42,30	3.841.321,10	-6,21	13:55
QNBFKR QNB FINANSAL KIR. - RHKP	11,50	4.220.023,02	-19,07	17:40
QNBTR QNB BANK	269,00	8.153.111,00	-3,76	13:55
QUAGR QUA GRANITE HAYAL YAPI	3,58	1.018.169.848,80	3,47	17:45
RALYH RAL YATIRIM HOLDING	240,50	1.362.457.267,05	3,62	17:45
RAYSG RAY SIGORTA	191,60	21.960.343,60	-0,83	17:45
REEDR REEDER TEKNOLOJI	7,52	727.992.743,56	1,08	17:45
RGYAS RONESANS GAYRIMENKUL YAT.	171,60	105.088.011,60	0,35	17:45
RNPOL RAINBOW POLIKARBONAT	3,05	42.874.412,17	6,64	17:45
RODRG RODRIGO TEKSTIL	19,99	6.935.484,68	0,30	17:45
ROYAL ROYAL HALI	0,00	0,00	0,00	18:10
RTALB RTA LABORATUVARLARI	3,52	55.698.065,80	-0,56	17:45
RUBNS RUBENIS TEKSTIL	38,56	552.145.901,02	-9,99	17:45
RUZYE RUZY MADENCILIK VE ENERJI	11,78	108.360.064,29	-0,34	17:45
RYGYO REYSAS GMYO	33,64	134.598.521,12	4,86	17:45
RYSAS REYSAS LOJISTIK	22,00	201.355.218,50	1,95	17:45
SAFKR SAFKAR EGE SOGUTMACILIK	25,92	131.013.666,36	0,08	17:45
SAHOL SABANCI HOLDING	96,95	3.098.865.310,70	0,62	17:45
SAMAT SARAY MATBAACILIK	5,48	2.897.114,48	-1,44	17:44
SANEL SANEL MUHENDISLIK	33,88	11.021.195,82	-0,12	17:45
SANFM SANIFOAM ENDUSTRI	8,72	490.148.304,17	8,86	17:45
SANKO SANKO PAZARLAMA	20,14	10.078.931,22	-0,89	17:45
SARKY SARKUYSAN	27,94	461.360.545,46	1,45	17:45
SASA SASA POLYESTER	2,44	4.110.402.043,31	-1,61	17:45
SAYAS SAY YENILENEBILIR ENERJI	40,90	25.259.801,56	-0,39	17:44
SDTTR SDT UZAY VE SAVUNMA	214,20	395.824.081,40	0,28	17:45
SEGMN SEGMEN KARDESLER GIDA	59,40	344.375.437,45	-5,94	17:45
SEGYO SEKER GMYO	4,80	105.230.887,54	3,90	17:45
SEKFK SEKER FIN. KIR.	11,00	8.154.076,23	-2,91	17:45
SEKUR SEKURO PLASTIK	8,13	20.763.536,50	4,90	17:45
SELEC SELCUK ECZA DEPOSU	85,40	50.178.261,05	0,06	17:45
SELVA SELVA GIDA	2,27	155.721.964,74	-0,44	17:45
SERNT SERANIT GRANIT SERAMIK	9,25	69.858.272,07	0,65	17:44
SEYKM SEYITLER KIMYA	4,34	9.829.919,50	-0,23	17:45
SILVR SILVERLINE ENDUSTRI	2,54	7.929.696,76	3,67	17:45
SISE SISE CAM	46,28	1.857.740.189,84	-0,90	17:45
SKBNK SEKERBANK	11,95	536.190.762,33	-1,08	17:45
SKTAS SOKTAS	3,08	30.418.504,05	-0,65	17:45
SKYLP SKYALP FINANSAL TEKNOLOJILER	271,50	11.367.726,25	-0,28	17:45
SKYMD SEKER YATIRIM	12,36	112.498.560,63	-0,96	17:45
SMART SMARTIKS YAZILIM	32,36	171.720.887,86	-5,49	17:45
SMRTG SMART GUNES ENERJISI TEK.	7,16	277.860.405,40	4,22	17:45
SMRVA SUMER VARLIK YONETIM	68,20	616.649.495,00	10,00	17:45
SNGYO SINPAS GMYO	3,58	87.794.813,96	-1,38	17:44
SNICA SANICA ISI SANAYI	3,93	21.586.196,74	0,26	17:45
SNPAM SONMEZ PAMUKLU	20,72	467.484,64	-1,61	13:55
SODSN SODAS SODYUM SANAYII	9,69	412.840,32	0,62	13:55
SOKE SOKE DEGIRMENCILIK	15,50	52.237.868,05	-0,96	17:45
SOKM SOK MARKETLER TICARET	53,90	189.268.330,15	1,51	17:45
SONME SONMEZ FILAMENT	139,90	3.359.386,70	-0,78	17:43
SRVGY SERVET GMYO	3,11	85.080.537,00	-0,96	17:45
SUMAS SUMAS SUNI TAHTA	255,75	391.013,50	-1,63	13:55
SUNTK SUN TEKSTIL	34,00	21.148.237,82	0,24	17:45
SURGY SUR TATIL EVLERI GMYO	55,55	213.151.273,90	-0,27	17:45
SUWEN SUWEN TEKSTIL	9,06	20.057.924,48	0,33	17:44
SVGYO SAVUR GMYO	16,89	556.913.521,88	9,96	17:45
TABGD TAB GIDA	250,25	199.113.455,35	3,32	17:45
TARKM TARKIM BITKI KORUMA	382,25	53.198.850,50	-0,20	17:44
TATEN TATLIPINAR ENERJI URETIM	13,19	272.533.126,21	-0,53	17:45
TATGD TAT GIDA	16,32	40.792.121,61	-2,51	17:45
TAVHL TAV HAVALIMANLARI	337,00	764.976.741,25	-2,03	17:45
TBORG T.TUBORG	145,70	18.508.735,20	-0,27	17:43
TCELL TURKCELL	113,30	1.774.704.345,90	1,89	17:45
TCKRC KIRAC GALVANIZ	91,10	134.778.955,10	-2,83	17:45
TDGYO TREND GMYO	16,20	16.047.316,30	-2,17	17:44
TEHOL TERA YATIRIM TEK. HOL.	22,60	7.018.338.161,60	6,20	17:45
TEKTU TEK-ART TURIZM	10,26	234.660.522,36	3,85	17:45
TERA TERA YATIRIM MENKUL DEGERLER	369,50	2.924.944.191,75	4,38	17:45
TEZOL EUROPAP TEZOL KAGIT	16,53	66.300.003,43	0,73	17:45
TGSAS TGS DIS TICARET	161,20	40.167.403,10	-1,10	17:45
THYAO TURK HAVA YOLLARI	317,75	12.975.444.579,25	0,24	17:45
TKFEN TEKFEN HOLDING	108,30	1.923.897.687,45	9,95	17:45
TKNSA TEKNOSA IC VE DIS TICARET	22,06	70.211.536,30	-1,25	17:45
TLMAN TRABZON LIMAN	89,05	18.277.915,00	-1,22	17:45
TMPOL TEMAPOL POLIMER PLASTIK	528,50	65.097.805,50	-0,75	17:45
TMSN TUMOSAN MOTOR VE TRAKTOR	107,00	678.656.298,40	-2,46	17:45
TNZTP TAPDI TINAZTEPE	22,48	136.100.254,58	-0,18	17:45
TOASO TOFAS OTO. FAB.	275,50	836.708.407,00	1,57	17:45
TRALT TURK ALTIN ISLETMELERI	43,64	3.949.762.994,34	0,46	17:45
TRCAS TURCAS HOLDING	44,06	50.623.431,36	-0,72	17:45
TRENJ TR DOGAL ENERJI	94,70	147.289.930,40	1,55	17:45
TRGYO TORUNLAR GMYO	89,05	35.439.340,80	0,39	17:44
TRHOL TERA FINANSAL YAT. HOL.	1.114,00	354.703.357,00	8,16	17:45
TRILC TURK ILAC SERUM	15,71	39.109.893,77	0,45	17:45
TRMET TR ANADOLU METAL MADENCILIK	130,00	552.969.694,70	-0,23	17:45
TSGYO TSKB GMYO	6,59	10.439.035,38	-0,45	17:44
TSKB T.S.K.B.	11,99	177.968.180,23	-0,17	17:45
TSPOR TRABZONSPOR SPORTIF	0,98	259.255.812,82	1,03	17:45
TTKOM TURK TELEKOM	61,35	787.244.141,75	0,57	17:45
TTRAK TURK TRAKTOR	461,00	93.275.563,25	0,88	17:45
TUCLK TUGCELIK	4,09	46.707.460,28	-0,97	17:45
TUKAS TUKAS	2,37	301.448.126,49	-1,66	17:45
TUPRS TUPRAS	255,00	11.082.676.722,00	1,59	17:45
TUREX TUREKS TURIZM TASIMACILIK	7,90	181.021.865,94	-1,62	17:45
TURGG TURKER PROJE GAYRIMENKUL	30,04	8.768.695,26	-0,66	17:44
TURSG TURKIYE SIGORTA	13,28	323.189.445,51	2,95	17:45
UCAYM UCAY MUHENDISLIK	28,14	404.447.832,66	2,25	17:45
UFUK UFUK YATIRIM	1.647,00	112.013.834,00	0,00	17:45
ULAS ULASLAR TURIZM YAT.	32,44	37.780.392,58	1,38	17:45
ULKER ULKER BISKUVI	117,20	521.451.577,00	0,17	17:45
ULUFA ULUSAL FAKTORING	4,44	52.662.432,13	-0,22	17:45
ULUSE ULUSOY ELEKTRIK	180,10	90.343.161,10	8,04	17:45
ULUUN ULUSOY UN SANAYI	8,05	66.827.111,30	0,63	17:45
UMPAS UMPAS HOLDING	0,00	0,00	0,00	18:10
UNLU UNLU YATIRIM HOLDING	13,23	22.664.406,53	-1,64	17:45
USAK USAK SERAMIK	1,67	188.608.281,99	-2,34	17:45
VAKBN VAKIFLAR BANKASI	33,52	1.013.579.806,70	-0,65	17:45
VAKFA VAKIF FAKTORING	13,62	242.710.539,04	-1,73	17:45
VAKFN VAKIF FIN. KIR.	1,80	114.219.572,73	-1,10	17:45
VAKKO VAKKO TEKSTIL	91,00	67.083.592,95	-1,09	17:45
VANGD VANET GIDA	73,50	20.649.831,90	2,01	17:43
VBTYZ VBT YAZILIM	20,54	34.850.775,54	-3,02	17:45
VERTU VERUSATURK GIRISIM	39,92	18.720.149,72	-0,94	17:44
VERUS VERUSA HOLDING	497,25	34.721.810,00	0,45	17:45
VESBE VESTEL BEYAZ ESYA	7,02	47.767.060,92	-0,71	17:45
VESTL VESTEL	27,58	283.027.032,18	-2,75	17:45
VKFYO VAKIF YAT. ORT.	32,52	8.963.725,02	-1,45	17:45
VKGYO VAKIF GMYO	2,74	49.071.356,65	0,37	17:45
VKING VIKING KAGIT	25,82	22.949.382,76	-0,69	17:44
VRGYO VERA KONSEPT GMYO	2,47	95.490.610,86	9,78	17:43
VSNMD VISNE MADENCILIK	80,55	91.133.127,75	0,62	17:45
YAPRK YAPRAK SUT VE BESI CIFT.	15,08	53.555.331,66	-2,71	17:45
YATAS YATAS	41,74	26.485.319,96	-3,02	17:45
YAYLA YAYLA EN. UR. TUR. VE INS	23,16	82.880.165,90	3,30	17:45
YBTAS YIBITAS INSAAT MALZEME	18,42	1.005.805,68	0,00	13:55
YEOTK YEO TEKNOLOJI ENERJI	51,05	315.968.955,50	0,69	17:45
YESIL YESIL YATIRIM HOLDING	1,51	31.928.163,67	-1,31	17:45
YGGYO YENI GIMAT GMYO	220,70	155.889.415,50	4,10	17:45
YIGIT YIGIT AKU	23,86	2.469.875.875,40	-9,96	17:45
YIGITNSE YIGIT AKU	0,00	404.923.750,00	0,00	03:00
YKBNK YAPI VE KREDI BANK.	37,48	4.411.660.741,20	-0,16	17:45
YKSLN YUKSELEN CELIK	3,16	25.508.339,81	0,00	17:45
YONGA YONGA MOBILYA	54,00	453.924,00	0,00	13:55
YUNSA YUNSA	8,33	37.646.936,56	-1,30	17:45
YYAPI YESIL YAPI	1,00	3.512.099,51	-3,85	13:55
YYLGD YAYLA GIDA	10,92	78.465.645,76	-0,91	17:45
ZEDUR ZEDUR ENERJI	8,88	29.204.936,47	2,30	17:44
ZERGY ZERAY GMYO	26,18	934.611.374,86	10,00	17:45
ZGYO Z GMYO	29,12	570.109.299,00	4,22	17:45
ZOREN ZORLU ENERJI	2,84	140.012.384,55	-1,39	17:45
ZRGYO ZIRAAT GMYO	21,30	17.205.009,78	-1,48	17:45

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.

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

Borsa İstanbul’da İşlem Gören Tüm Hisseler

Hisseler

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

ASML Holding piyasa değerinde rekor! 500 milyar dolar aşıldı

Hızlı Erişim

Hızlı Erişim