Hisse |
Son |
Değişim |
Hacim(TL) |
Güncelleme |
ACSEL ACIPAYAM SELULOZ |
24.08 |
7.5 |
36.808.047,66 |
18:10 |
ADEL ADEL KALEMCILIK |
30.2 |
7.47 |
63.954.843,76 |
18:10 |
ADESE ADESE ALISVERIS TICARET |
2.79 |
0 |
24.244.295,82 |
18:10 |
AEFES ANADOLU EFES |
27.04 |
0.07 |
47.990.200,44 |
18:10 |
AFYON AFYON CIMENTO |
5.73 |
5.52 |
381.161.830,96 |
18:10 |
AGHOL ANADOLU GRUBU HOLDING |
29.84 |
-0.47 |
36.257.608,56 |
18:10 |
AGYO ATAKULE GMYO |
4.35 |
-7.25 |
327.729.017,01 |
18:10 |
AKBNK AKBANK |
6.57 |
-2.23 |
553.625.585,53 |
18:10 |
AKCNS AKCANSA |
19.87 |
0.86 |
102.049.302,86 |
18:10 |
AKENR AK ENERJI |
2.32 |
0.43 |
84.593.935,16 |
18:10 |
AKFGY AKFEN GMYO |
4.85 |
2.32 |
16.250.195,93 |
18:10 |
AKGRT AKSIGORTA |
9.72 |
-2.31 |
22.923.686,97 |
18:10 |
AKMGY AKMERKEZ GMYO |
71.2 |
4.86 |
43.834.447,75 |
18:10 |
AKSA AKSA |
14.78 |
1.37 |
84.313.847,44 |
18:10 |
AKSEN AKSA ENERJI |
10.25 |
9.98 |
248.406.813,54 |
18:10 |
AKSGY AKIS GMYO |
3.64 |
0.83 |
55.986.093,37 |
18:10 |
AKSUE AKSU ENERJI |
15.79 |
4.16 |
13.069.565,64 |
18:10 |
AKYHO AKDENIZ YATIRIM HOLDING |
5.35 |
-0.74 |
28.713.996,97 |
18:10 |
ALARK ALARKO HOLDING |
10.41 |
-1.89 |
119.273.307,10 |
18:10 |
ALBRK ALBARAKA TURK |
2.09 |
-1.42 |
129.443.884,43 |
18:10 |
ALCAR ALARKO CARRIER |
489.5 |
3.25 |
46.240.919,70 |
18:10 |
ALCTL ALCATEL LUCENT TELETAS |
32.8 |
1.55 |
105.928.302,68 |
18:10 |
ALGYO ALARKO GMYO |
27.52 |
5.2 |
210.610.125,46 |
18:10 |
ALKA ALKIM KAGIT |
19.6 |
9.99 |
10.872.841,35 |
18:10 |
ALKIM ALKIM KIMYA |
20.66 |
4.13 |
327.075.191,92 |
18:10 |
ALMAD ALTINYAG MADENCILIK VE ENERJI |
2.32 |
1.75 |
2.430.405,45 |
18:10 |
ANELE ANEL ELEKTRIK |
3.27 |
5.14 |
32.341.324,17 |
18:10 |
ANHYT ANADOLU HAYAT EMEK. |
10.53 |
-1.4 |
23.052.890,13 |
18:10 |
ANSGR ANADOLU SIGORTA |
8.4 |
-0.59 |
37.938.198,27 |
18:10 |
ARCLK ARCELIK |
35.6 |
0.56 |
486.267.487,38 |
18:10 |
ARDYZ ARD BILISIM TEKNOLOJILERI |
57.95 |
3.3 |
65.439.321,55 |
18:10 |
ARENA ARENA BILGISAYAR |
55.65 |
-2.54 |
44.750.089,40 |
18:10 |
ARMDA ARMADA BILGISAYAR |
69.95 |
0.36 |
9.397.113,10 |
18:10 |
ARSAN ARSAN TEKSTIL |
8.4 |
-0.59 |
39.459.263,30 |
18:10 |
ARTI ARTI YATIRIM HOLDING |
7.94 |
-7.67 |
2.666.614,40 |
18:10 |
ARZUM ARZUM EV ALETLERI |
23.28 |
3.93 |
343.342.490,52 |
18:10 |
ASELS ASELSAN |
18.18 |
-1.14 |
354.053.218,21 |
18:10 |
ASUZU ANADOLU ISUZU |
22.44 |
3.79 |
76.965.085,42 |
18:10 |
ATAGY ATA GMYO |
5.9 |
-1.01 |
8.318.206,77 |
18:10 |
ATEKS AKIN TEKSTIL |
51 |
-1.64 |
16.857.054,82 |
18:10 |
ATLAS ATLAS YAT. ORT. |
1.9 |
-2.06 |
9.658.244,66 |
18:10 |
ATSYH ATLANTIS YATIRIM HOLDING |
10.2 |
5.15 |
2.179.627,90 |
18:10 |
AVGYO AVRASYA GMYO |
4.36 |
5.83 |
13.194.676,70 |
18:10 |
AVHOL AVRUPA YATIRIM HOLDING |
7.02 |
-1.54 |
4.984.667,49 |
18:10 |
AVISA AVIVASA EMEKLILIK HAYAT |
18.06 |
-0.99 |
14.576.734,63 |
18:10 |
AVOD A.V.O.D GIDA VE TARIM |
7.97 |
2.44 |
152.064.694,78 |
18:10 |
AVTUR AVRASYA PETROL VE TUR. |
3.37 |
1.2 |
17.780.266,22 |
18:10 |
AYCES ALTINYUNUS CESME |
100.5 |
9.9 |
13.086.463,50 |
18:10 |
AYEN AYEN ENERJI |
5.85 |
1.92 |
39.271.333,13 |
18:10 |
AYES AYES CELIK HASIR VE CIT |
11.45 |
3.06 |
1.008.657,25 |
18:10 |
AYGAZ AYGAZ |
17.89 |
-3.61 |
60.936.000,55 |
18:10 |
BAGFS BAGFAS |
33.06 |
9.98 |
314.329.036,82 |
18:10 |
BAKAB BAK AMBALAJ |
24.28 |
8.88 |
27.887.945,70 |
18:10 |
BALAT BALATACILAR BALATACILIK |
7.76 |
0.78 |
1.195.931,73 |
18:10 |
BANVT BANVIT |
53.6 |
-0.74 |
4.130.536,45 |
18:10 |
BASCM BASTAS BASKENT CIMENTO |
17.93 |
10 |
1.220.589,19 |
18:10 |
BAYRK BAYRAK TABAN SANAYI |
10.61 |
2.02 |
15.979.342,87 |
18:10 |
BERA BERA HOLDING |
21.26 |
0.76 |
41.891.720,60 |
18:10 |
BEYAZ BEYAZ FILO |
13.61 |
3.03 |
40.389.284,98 |
18:10 |
BFREN BOSCH FREN SISTEMLERI |
1277 |
0.92 |
47.710.180,20 |
18:10 |
BIMAS BIM MAGAZALAR |
73.8 |
-0.34 |
186.931.615,00 |
18:10 |
BIZIM BIZIM MAGAZALARI |
16.08 |
0.44 |
52.004.162,68 |
18:10 |
BJKAS BESIKTAS FUTBOL YAT. |
4.14 |
-1.19 |
77.885.204,80 |
18:10 |
BLCYT BILICI YATIRIM |
7.44 |
1.36 |
12.808.978,27 |
18:10 |
BNTAS BANTAS AMBALAJ |
5.58 |
8.35 |
148.978.268,97 |
18:10 |
BOSSA BOSSA |
22.98 |
-1.37 |
36.627.167,50 |
18:10 |
BRISA BRISA |
26.8 |
-0.59 |
52.702.617,84 |
18:10 |
BRKO BIRKO MENSUCAT |
1.13 |
1.8 |
1.566.953,57 |
18:10 |
BRKSN BERKOSAN YALITIM |
10.56 |
1.05 |
15.334.071,84 |
18:10 |
BRMEN BIRLIK MENSUCAT |
2.94 |
3.52 |
716.293,16 |
18:10 |
BRSAN BORUSAN MANNESMANN |
34.12 |
-0.23 |
22.940.617,68 |
18:10 |
BRYAT BORUSAN YAT. PAZ. |
526 |
2.16 |
9.502.961,00 |
18:10 |
BSOKE BATISOKE CIMENTO |
2.99 |
9.93 |
253.270.892,86 |
18:10 |
BTCIM BATI CIMENTO |
7.77 |
9.9 |
11.018.002,57 |
18:10 |
BUCIM BURSA CIMENTO |
12.22 |
2.09 |
40.045.310,14 |
18:10 |
BURCE BURCELIK |
25.66 |
1.26 |
13.872.860,62 |
18:10 |
BURVA BURCELIK VANA |
48.8 |
-4.69 |
7.767.795,44 |
18:10 |
CASA CASA EMTIA PETROL |
151 |
4.14 |
949.081,00 |
18:10 |
CCOLA COCA COLA ICECEK |
80.6 |
-1.89 |
48.215.091,25 |
18:10 |
CELHA CELIK HALAT |
21.96 |
3.78 |
12.907.483,60 |
18:10 |
CEMAS CEMAS DOKUM |
2.31 |
2.67 |
265.061.163,01 |
18:10 |
CEMTS CEMTAS |
17.77 |
3.43 |
207.473.754,12 |
18:10 |
CEOEM CEO EVENT MEDYA |
7.45 |
4.93 |
39.253.617,08 |
18:10 |
CIMSA CIMSA |
24.74 |
9.96 |
151.072.788,64 |
18:10 |
CLEBI CELEBI |
168.1 |
-2.55 |
48.390.583,90 |
18:10 |
CMBTN CIMBETON |
403.7 |
-1.61 |
20.862.936,30 |
18:10 |
CMENT CIMENTAS |
48 |
-5.51 |
2.234.774,00 |
18:10 |
COSMO COSMOS YAT. HOLDING |
16.46 |
9.95 |
2.492.018,62 |
18:10 |
CRDFA CREDITWEST FAKTORING |
5.52 |
0.36 |
15.327.772,63 |
18:10 |
CRFSA CARREFOURSA |
69.95 |
0 |
12.022.472,35 |
18:10 |
CUSAN CUHADAROGLU METAL |
8.29 |
0.48 |
20.886.144,61 |
18:10 |
DAGHL DAGI YATIRIM HOLDING |
14.56 |
1.39 |
9.817.439,97 |
18:10 |
DAGI DAGI GIYIM |
8.55 |
2.27 |
42.125.237,71 |
18:10 |
DARDL DARDANEL |
33.96 |
5.14 |
2.834.147,64 |
18:10 |
DENGE DENGE HOLDING |
6.6 |
8.55 |
3.149.521,05 |
18:10 |
DERAS DERLUKS DERI |
9.94 |
5.63 |
39.499.247,25 |
18:10 |
DERIM DERIMOD |
12.35 |
9.97 |
36.179.847,80 |
18:10 |
DESA DESA DERI |
10.77 |
1.32 |
26.858.520,32 |
18:10 |
DESPC DESPEC BILGISAYAR |
14.27 |
0.07 |
17.571.035,21 |
18:10 |
DEVA DEVA HOLDING |
28.88 |
9.98 |
318.634.473,52 |
18:10 |
DGATE DATAGATE BILGISAYAR |
18.3 |
-1.82 |
21.613.255,72 |
18:10 |
DGGYO DOGUS GMYO |
9.87 |
1.02 |
2.974.509,23 |
18:10 |
DGKLB DOGTAS KELEBEK MOBILYA |
3.21 |
8.08 |
162.746.551,80 |
18:10 |
DIRIT DIRITEKS DIRILIS TEKSTIL |
5.21 |
9.92 |
2.010.523,37 |
18:10 |
DITAS DITAS DOGAN |
39.2 |
-0.66 |
13.076.495,18 |
18:10 |
DMSAS DEMISAS DOKUM |
6.98 |
-2.79 |
48.852.050,38 |
18:10 |
DNISI DINAMIK ISI MAKINA YALITIM |
13.21 |
-2.72 |
37.171.190,33 |
18:10 |
DOAS DOGUS OTOMOTIV |
35.74 |
9.97 |
208.132.354,78 |
18:10 |
DOBUR DOGAN BURDA |
22.5 |
1.81 |
1.681.642,40 |
18:10 |
DOCO DO-CO |
517.4 |
-4.47 |
85.343.554,60 |
18:10 |
DOGUB DOGUSAN |
5.15 |
1.78 |
17.026.359,58 |
18:10 |
DOHOL DOGAN HOLDING |
3.82 |
0 |
656.085.532,11 |
18:10 |
DOKTA DOKTAS DOKUMCULUK |
35.8 |
-5.39 |
7.340.611,88 |
18:10 |
DURDO DURAN DOGAN BASIM |
11.12 |
1.09 |
9.806.713,51 |
18:10 |
DYOBY DYO BOYA |
14.09 |
3.99 |
120.285.826,19 |
18:10 |
DZGYO DENIZ GMYO |
4.49 |
-1.1 |
14.848.508,59 |
18:10 |
ECILC ECZACIBASI ILAC |
7.98 |
3.1 |
694.524.503,30 |
18:10 |
ECZYT ECZACIBASI YATIRIM |
37.92 |
1.07 |
208.076.265,16 |
18:10 |
EDIP EDIP GAYRIMENKUL |
3.32 |
0 |
8.345.799,38 |
18:10 |
EGEEN EGE ENDUSTRI |
1740 |
-0.54 |
115.007.891,40 |
18:10 |
EGGUB EGE GUBRE |
231.5 |
-0.3 |
150.000.518,20 |
18:10 |
EGPRO EGE PROFIL |
42.04 |
2.54 |
78.554.070,30 |
18:10 |
EGSER EGE SERAMIK |
13.32 |
1.91 |
23.274.238,46 |
18:10 |
EKGYO EMLAK KONUT GMYO |
2.47 |
-0.8 |
796.205.917,21 |
18:10 |
EKIZ EKIZ KIMYA |
8.31 |
5.86 |
1.633.208,25 |
18:10 |
EMKEL EMEK ELEKTRIK |
5.36 |
6.56 |
9.940.553,02 |
18:10 |
EMNIS EMINIS AMBALAJ |
37.56 |
-9.8 |
2.475.346,60 |
18:10 |
ENJSA ENERJISA ENERJI |
13.05 |
4.65 |
209.302.237,26 |
18:10 |
ENKAI ENKA INSAAT |
8.14 |
-0.12 |
39.199.679,72 |
18:10 |
EPLAS EGEPLAST |
37.5 |
-3.85 |
2.220.139,32 |
18:10 |
ERBOS ERBOSAN |
49 |
0.49 |
38.498.013,54 |
18:10 |
EREGL EREGLI DEMIR CELIK |
14.82 |
-0.2 |
333.021.014,23 |
18:10 |
ERSU ERSU GIDA |
5.25 |
0.19 |
40.770.431,74 |
18:10 |
ESCOM ESCORT TEKNOLOJI |
7.93 |
9.99 |
68.857.988,56 |
18:10 |
ESEN ESENBOGA ELEKTRIK |
26.86 |
9.99 |
171.154.415,48 |
18:10 |
ETILR ETILER GIDA |
4.35 |
0.69 |
852.389,99 |
18:10 |
ETYAT EURO TREND YAT. ORT. |
4.1 |
5.94 |
6.341.009,31 |
18:10 |
EUHOL EURO YATIRIM HOLDING |
3.66 |
2.23 |
33.062.017,84 |
18:10 |
EUKYO EURO KAPITAL YAT. ORT. |
3.83 |
1.32 |
3.008.185,10 |
18:10 |
EUYO EURO YAT. ORT. |
5.3 |
6.85 |
3.128.637,70 |
18:10 |
FADE FADE GIDA |
6.67 |
3.25 |
52.457.243,13 |
18:10 |
FENER FENERBAHCE FUTBOL |
38 |
-1.14 |
150.538.199,22 |
18:10 |
FLAP FLAP KONGRE TOPLANTI HIZ. |
6.9 |
3.14 |
54.834.114,11 |
18:10 |
FMIZP F-M IZMIT PISTON |
196 |
0.05 |
138.395.842,20 |
18:10 |
FONET FONET BILGI TEKNOLOJILERI |
13.05 |
2.68 |
22.542.068,48 |
18:10 |
FORMT FORMET CELIK KAPI SANAYI |
4.61 |
0.22 |
7.128.345,19 |
18:10 |
FRIGO FRIGO PAK GIDA |
24.5 |
0.82 |
3.526.126,74 |
18:10 |
FROTO FORD OTOSAN |
162 |
2.08 |
185.761.583,50 |
18:10 |
GARAN GARANTI BANKASI |
9.54 |
-2.25 |
1.286.212.929,38 |
18:10 |
GARFA GARANTI FAKTORING |
11.77 |
-1.18 |
2.201.658,43 |
18:10 |
GEDIK GEDIK Y. MEN. DEG. |
19.29 |
9.98 |
70.887.961,35 |
18:10 |
GEDZA GEDIZ AMBALAJ |
36.5 |
1.16 |
36.368.800,26 |
18:10 |
GENTS GENTAS |
5.6 |
0.54 |
16.373.545,37 |
18:10 |
GEREL GERSAN ELEKTRIK |
8.33 |
8.46 |
356.159.628,32 |
18:10 |
GLBMD GLOBAL MEN. DEG. |
7.86 |
9.93 |
9.325.423,28 |
18:10 |
GLRYH GULER YAT. HOLDING |
9.95 |
0.51 |
6.134.033,37 |
18:10 |
GLYHO GLOBAL YAT. HOLDING |
5.65 |
3.29 |
209.101.030,79 |
18:10 |
GOLTS GOLTAS CIMENTO |
52.35 |
9.98 |
88.731.696,73 |
18:10 |
GOODY GOOD-YEAR |
8.89 |
-0.22 |
41.758.290,36 |
18:10 |
GOZDE GOZDE GIRISIM |
7.03 |
0.29 |
60.493.684,22 |
18:10 |
GRNYO GARANTI YAT. ORT. |
3.61 |
2.27 |
6.992.032,71 |
18:10 |
GSDDE GSD DENIZCILIK |
5.83 |
4.86 |
26.646.951,68 |
18:10 |
GSDHO GSD HOLDING |
2.54 |
2.42 |
441.449.579,10 |
18:10 |
GSRAY GALATASARAY SPORTIF |
3.83 |
-0.78 |
65.490.608,10 |
18:10 |
GUBRF GUBRE FABRIK. |
66.3 |
-0.67 |
367.664.943,70 |
18:10 |
HALKB T. HALK BANKASI |
5.48 |
-1.44 |
183.789.119,84 |
18:10 |
HATEK HATAY TEKSTIL |
21.7 |
-2.78 |
55.242.953,60 |
18:10 |
HDFGS HEDEF GIRISIM |
4.11 |
2.49 |
92.286.080,74 |
18:10 |
HEKTS HEKTAS |
27.1 |
-1.17 |
179.951.040,44 |
18:10 |
HLGYO HALK GMYO |
3.97 |
-6.37 |
486.504.498,27 |
18:10 |
HUBVC HUB GIRISIM |
18.8 |
-0.63 |
38.076.692,88 |
18:10 |
HURGZ HURRIYET GZT. |
2.59 |
1.97 |
65.430.782,03 |
18:10 |
ICBCT ICBC TURKEY BANK |
6.77 |
1.96 |
11.131.954,71 |
18:10 |
IDEAS IDEALIST DANISMANLIK |
14.43 |
-1.84 |
5.730.885,38 |
18:10 |
IDGYO IDEALIST GMYO |
9.2 |
6.98 |
3.532.802,39 |
18:10 |
IEYHO ISIKLAR ENERJI YAPI HOL. |
1.34 |
4.69 |
42.647.635,24 |
18:10 |
IHEVA IHLAS EV ALETLERI |
1.97 |
2.6 |
56.405.977,41 |
18:10 |
IHGZT IHLAS GAZETECILIK |
3.97 |
0 |
4.482.298,72 |
18:10 |
IHLAS IHLAS HOLDING |
1.27 |
0.79 |
89.154.085,76 |
18:10 |
IHLGM IHLAS GAYRIMENKUL |
1.57 |
6.08 |
514.094.402,83 |
18:10 |
IHYAY IHLAS YAYIN HOLDING |
1.15 |
0 |
66.031.763,33 |
18:10 |
INDES INDEKS BILGISAYAR |
20.58 |
1.08 |
40.004.424,66 |
18:10 |
INFO INFO YATIRIM |
7.22 |
-2.3 |
7.154.458,23 |
18:10 |
INTEM INTEMA |
65.7 |
-5.47 |
19.325.492,45 |
18:10 |
INVEO INVEO YATIRIM HOLDING |
133.8 |
9.94 |
43.260.344,80 |
18:10 |
IPEKE IPEK DOGAL ENERJI |
13.9 |
3.58 |
429.671.849,22 |
18:10 |
ISATR IS BANKASI (A) |
200000 |
-8.15 |
200.000,00 |
18:10 |
ISBIR ISBIR HOLDING |
4160 |
1.46 |
2.088.580,00 |
18:10 |
ISBTR IS BANKASI (B) |
39560 |
0.66 |
631.210,00 |
18:10 |
ISCTR IS BANKASI (C) |
6.51 |
-2.25 |
265.748.868,21 |
18:10 |
ISDMR ISKENDERUN DEMIR CELIK |
11.23 |
0.09 |
26.193.112,61 |
18:10 |
ISFIN IS FIN.KIR. |
3.91 |
1.82 |
362.005.113,20 |
18:10 |
ISGSY IS GIRISIM |
24 |
-4.31 |
6.838.439,82 |
18:10 |
ISGYO IS GMYO |
2.6 |
1.17 |
185.384.313,52 |
18:10 |
ISKUR IS BANKASI (KUR.) |
384000 |
0 |
0,00 |
18:10 |
ISMEN IS Y. MEN. DEG. |
18.25 |
-1.51 |
58.647.502,28 |
18:10 |
ISYAT IS YAT. ORT. |
4.16 |
9.76 |
325.894.449,56 |
18:10 |
ITTFH ITTIFAK HOLDING |
2.28 |
1.79 |
17.318.745,21 |
18:10 |
IZFAS IZMIR FIRCA |
6.6 |
-4.21 |
2.932.875,16 |
18:10 |
IZMDC IZMIR DEMIR CELIK |
12.37 |
9.96 |
91.980.647,76 |
18:10 |
IZTAR IZ HAYVANCILIK TARIM |
25.44 |
8.35 |
6.662.940,00 |
18:10 |
JANTS JANTSA JANT SANAYI |
498.2 |
-2.22 |
32.313.654,70 |
18:10 |
KAPLM KAPLAMIN |
48.4 |
10 |
3.644.423,20 |
18:10 |
KAREL KAREL ELEKTRONIK |
26.08 |
-0.08 |
47.454.402,40 |
18:10 |
KARSN KARSAN OTOMOTIV |
5.2 |
9.94 |
975.101.054,68 |
18:10 |
KARTN KARTONSAN |
76.05 |
-2.37 |
237.964.492,45 |
18:10 |
KATMR KATMERCILER EKIPMAN |
3.86 |
9.97 |
222.751.791,09 |
18:10 |
KCHOL KOC HOLDING |
21.64 |
-1.73 |
132.095.135,36 |
18:10 |
KENT KENT GIDA |
338.5 |
-3.29 |
4.314.638,40 |
18:10 |
KERVN KERVANSARAY YAT. HOLDING |
1.24 |
-9.49 |
7.749.290,51 |
18:10 |
KERVT KEREVITAS GIDA |
7 |
7.03 |
237.703.622,17 |
18:10 |
KFEIN KAFEIN YAZILIM |
21.92 |
-0.27 |
30.501.764,32 |
18:10 |
KLGYO KILER GMYO |
2.58 |
-2.27 |
167.681.876,83 |
18:10 |
KLMSN KLIMASAN KLIMA |
19.18 |
-1.89 |
30.210.016,27 |
18:10 |
KLNMA T. KALKINMA BANK. |
31.48 |
2.88 |
3.159.633,70 |
18:10 |
KNFRT KONFRUT GIDA |
18.95 |
4.18 |
57.578.590,55 |
18:10 |
KONTR KONTROLMATIK TEKNOLOJI |
40.06 |
-4.25 |
85.866.258,14 |
18:10 |
KONYA KONYA CIMENTO |
1697.4 |
8.81 |
349.368.342,00 |
18:10 |
KORDS KORDSA TEKNIK TEKSTIL |
22.94 |
8 |
161.306.539,56 |
18:10 |
KOZAA KOZA MADENCILIK |
16.22 |
1.5 |
552.037.751,84 |
18:10 |
KOZAL KOZA ALTIN |
121.4 |
6.12 |
2.535.876.040,50 |
18:10 |
KRDMA KARDEMIR (A) |
6.18 |
-0.8 |
41.529.089,02 |
18:10 |
KRDMB KARDEMIR (B) |
6.19 |
-0.64 |
25.999.522,76 |
18:10 |
KRDMD KARDEMIR (D) |
6.99 |
1.01 |
1.547.098.438,66 |
18:10 |
KRGYO KORFEZ GMYO |
6.14 |
0.82 |
13.750.743,85 |
18:10 |
KRONT KRON TELEKOMUNIKASYON |
65.5 |
1.55 |
66.537.751,80 |
18:10 |
KRSTL KRISTAL KOLA |
4.19 |
-1.64 |
46.847.055,51 |
18:10 |
KRTEK KARSU TEKSTIL |
11.08 |
6.23 |
12.155.547,75 |
18:10 |
KRVGD KERVAN GIDA |
14.32 |
0.77 |
35.839.846,25 |
18:10 |
KSTUR KUSTUR KUSADASI TURIZM |
231 |
10 |
1.450.547,40 |
18:10 |
KUTPO KUTAHYA PORSELEN |
48.4 |
0.08 |
46.863.806,74 |
18:10 |
KUYAS KUYUMCUKENT GAYRIMENKUL |
2.53 |
2.43 |
42.300.656,75 |
18:10 |
LIDFA LIDER FAKTORING |
3.5 |
0 |
30.285.373,36 |
18:10 |
LINK LINK BILGISAYAR |
29.86 |
1.01 |
19.830.906,22 |
18:10 |
LKMNH LOKMAN HEKIM SAGLIK |
17.07 |
6.55 |
45.794.073,83 |
18:10 |
LOGO LOGO YAZILIM |
140.6 |
3.31 |
52.025.012,90 |
18:10 |
LUKSK LUKS KADIFE |
40.04 |
10 |
7.012.871,02 |
18:10 |
MAALT MARMARIS ALTINYUNUS |
231.1 |
10 |
3.080.100,80 |
18:10 |
MAKTK MAKINA TAKIM |
3.6 |
1.98 |
89.238.386,68 |
18:10 |
MARKA MARKA YATIRIM HOLDING |
6.47 |
0 |
5.641.234,58 |
18:10 |
MARTI MARTI OTEL |
2.45 |
1.66 |
35.087.627,39 |
18:10 |
MAVI MAVI GIYIM |
55.4 |
-0.27 |
17.850.480,30 |
18:10 |
MEGAP MEGA POLIETILEN |
9.78 |
-0.51 |
33.614.006,65 |
18:10 |
MEPET METRO PETROL VE TESISLERI |
3.23 |
1.89 |
20.443.050,11 |
18:10 |
MERIT MERIT TURIZM |
162 |
-9.95 |
4.012.857,70 |
18:10 |
MERKO MERKO GIDA |
7.84 |
5.52 |
127.190.749,07 |
18:10 |
METRO METRO HOLDING |
2.29 |
1.33 |
57.775.745,08 |
18:10 |
METUR METEMTUR OTELCILIK |
24.5 |
-3.92 |
21.504.814,68 |
18:10 |
MGROS MIGROS TICARET |
45.8 |
-3.9 |
641.000.691,40 |
18:10 |
MIPAZ MILPA |
5.51 |
2.8 |
36.767.882,06 |
18:10 |
MMCAS MMC SAN. VE TIC. YAT. |
5.75 |
9.94 |
2.463.925,02 |
18:10 |
MNDRS MENDERES TEKSTIL |
3.41 |
3.65 |
182.222.918,25 |
18:10 |
MPARK MLP SAGLIK |
22.84 |
-1.81 |
55.613.119,58 |
18:10 |
MRGYO MARTI GMYO |
3.05 |
2.01 |
18.053.717,34 |
18:10 |
MRSHL MARSHALL |
411.6 |
9.99 |
27.254.500,30 |
18:10 |
MSGYO MISTRAL GMYO |
5.43 |
0.18 |
10.610.348,90 |
18:10 |
MTRYO METRO YAT. ORT. |
2.55 |
-5.56 |
10.844.488,87 |
18:10 |
MZHLD MAZHAR ZORLU HOLDING |
37.86 |
0.96 |
712.351,98 |
18:10 |
NATEN NATUREL ENERJI |
39.8 |
5.29 |
130.690.652,78 |
18:10 |
NETAS NETAS TELEKOM. |
33.5 |
2.57 |
155.755.643,64 |
18:10 |
NIBAS NIGBAS NIGDE BETON |
41.28 |
0.24 |
8.629.101,76 |
18:10 |
NTHOL NET HOLDING |
4.14 |
1.47 |
237.114.545,05 |
18:10 |
NUGYO NUROL GMYO |
9.12 |
-1.41 |
12.756.551,23 |
18:10 |
NUHCM NUH CIMENTO |
52.75 |
0.19 |
85.893.257,15 |
18:10 |
ODAS ODAS ELEKTRIK |
4.04 |
6.04 |
1.715.853.577,86 |
18:10 |
OLMIP OLMUKSAN-IP |
8.2 |
-1.09 |
7.731.208,57 |
18:10 |
ORGE ORGE ENERJI ELEKTRIK |
8.6 |
6.7 |
55.666.745,48 |
18:10 |
ORMA ORMA ORMAN MAHSULLERI |
19 |
2.43 |
547.863,12 |
18:10 |
OSMEN OSMANLI MENKUL |
38.72 |
2.43 |
2.064.236,10 |
18:10 |
OSTIM OSTIM ENDUSTRIYEL YAT |
4.08 |
2.26 |
39.150.888,41 |
18:10 |
OTKAR OTOKAR |
395.1 |
-1.86 |
515.962.560,20 |
18:10 |
OYAKC OYAK CIMENTO |
8.92 |
2.06 |
422.120.311,34 |
18:10 |
OYAYO OYAK YAT. ORT. |
10.08 |
-3.72 |
8.959.705,88 |
18:10 |
OYLUM OYLUM SINAI YATIRIMLAR |
5.09 |
4.3 |
25.318.187,79 |
18:10 |
OZBAL OZBAL CELIK BORU |
8.41 |
9.93 |
14.897.946,01 |
18:10 |
OZGYO OZDERICI GMYO |
2.42 |
-0.41 |
51.785.958,65 |
18:10 |
OZKGY OZAK GMYO |
5.59 |
2.57 |
98.115.600,23 |
18:10 |
OZRDN OZERDEN PLASTIK |
11.59 |
-9.95 |
12.495.182,10 |
18:10 |
PAGYO PANORA GMYO |
6.78 |
3.35 |
19.235.178,95 |
18:10 |
PAMEL PAMUKOVA ELEKTRIK |
20.76 |
4.37 |
1.619.189,20 |
18:10 |
PAPIL PAPILON SAVUNMA |
23.1 |
2.39 |
54.116.415,32 |
18:10 |
PARSN PARSAN |
32.62 |
9.98 |
131.831.884,00 |
18:10 |
PEGYO PERA GMYO |
1.71 |
1.79 |
89.721.853,02 |
18:10 |
PEKGY PEKER GMYO |
2.42 |
-0.82 |
58.956.675,97 |
18:10 |
PENGD PENGUEN GIDA |
5.08 |
2.63 |
104.837.748,73 |
18:10 |
PETKM PETKIM |
5.26 |
2.73 |
1.541.813.628,72 |
18:10 |
PETUN PINAR ET VE UN |
25.78 |
4.2 |
92.079.696,54 |
18:10 |
PGSUS PEGASUS |
72 |
-3.87 |
264.994.859,85 |
18:10 |
PINSU PINAR SU |
8.21 |
-0.48 |
19.729.659,08 |
18:10 |
PKART PLASTIKKART |
19.21 |
-0.47 |
18.068.495,12 |
18:10 |
PKENT PETROKENT TURIZM |
1498.9 |
-4.52 |
6.852.506,40 |
18:10 |
PNSUT PINAR SUT |
27.74 |
-0.93 |
72.462.183,80 |
18:10 |
POLHO POLISAN HOLDING |
4.32 |
7.46 |
348.143.510,16 |
18:10 |
POLTK POLITEKNIK METAL |
490.5 |
-10 |
11.421.888,80 |
18:10 |
PRKAB TURK PRYSMIAN KABLO |
13.41 |
0.6 |
83.866.747,65 |
18:10 |
PRKME PARK ELEK.MADENCILIK |
5.55 |
2.21 |
51.538.405,43 |
18:10 |
PRZMA PRIZMA PRESS MATBAACILIK |
5.87 |
1.56 |
23.303.080,52 |
18:10 |
PSDTC PERGAMON DIS TICARET |
33.3 |
-7.71 |
11.133.572,06 |
18:10 |
QNBFB QNB FINANSBANK |
66.45 |
-0.37 |
2.490.380,70 |
18:10 |
QNBFL QNB FINANS FINANSAL KIRALAMA |
120.1 |
-0.5 |
889.948,80 |
18:10 |
RALYH RAL YATIRIM HOLDING |
4.48 |
0.9 |
2.591.451,36 |
18:10 |
RAYSG RAY SIGORTA |
18.76 |
8.19 |
21.903.919,86 |
18:10 |
RHEAG RHEA GIRISIM |
3.86 |
3.76 |
9.913.385,67 |
18:10 |
RODRG RODRIGO TEKSTIL |
15.5 |
2.99 |
3.538.457,85 |
18:10 |
ROYAL ROYAL HALI |
3.36 |
0.3 |
995.280,10 |
18:10 |
RTALB RTA LABORATUVARLARI |
26.18 |
0.69 |
72.607.269,24 |
18:10 |
RYGYO REYSAS GMYO |
5.7 |
4.2 |
72.736.226,89 |
18:10 |
RYSAS REYSAS LOJISTIK |
8.42 |
0.12 |
30.674.411,62 |
18:10 |
SAFKR SAFKAR EGE SOGUTMACILIK |
11.77 |
3.61 |
133.520.196,29 |
18:10 |
SAHOL SABANCI HOLDING |
11.06 |
-0.45 |
103.494.389,18 |
18:10 |
SAMAT SARAY MATBAACILIK |
10.5 |
2.94 |
40.615.438,47 |
18:10 |
SANEL SANEL MUHENDISLIK |
3.74 |
1.36 |
7.027.761,93 |
18:10 |
SANFM SANIFOAM SUNGER |
17.1 |
0.59 |
1.050.784,64 |
18:10 |
SANKO SANKO PAZARLAMA |
10.4 |
6.12 |
25.854.371,79 |
18:10 |
SARKY SARKUYSAN |
9.82 |
-2.29 |
33.172.067,93 |
18:10 |
SASA SASA POLYESTER |
25.1 |
0.32 |
186.383.474,18 |
18:10 |
SAYAS SAY YENILENEBILIR ENERJI |
10.62 |
3.31 |
44.336.240,51 |
18:10 |
SEKFK SEKER FIN. KIR. |
6.5 |
-2.84 |
21.663.994,91 |
18:10 |
SEKUR SEKURO PLASTIK |
26.9 |
9.98 |
46.629.544,58 |
18:10 |
SELEC SELCUK ECZA DEPOSU |
13.16 |
2.02 |
261.673.293,08 |
18:10 |
SELGD SELCUK GIDA |
4.8 |
-2.44 |
706.556,83 |
18:10 |
SERVE SERVE FILM PRODUKSIYON |
15.6 |
0.65 |
751.731,50 |
18:10 |
SEYKM SEYITLER KIMYA |
36 |
0.11 |
16.190.111,88 |
18:10 |
SILVR SILVERLINE ENDUSTRI |
7.37 |
-1.86 |
34.603.941,13 |
18:10 |
SISE SISE CAM |
7.72 |
-1.15 |
779.842.615,77 |
18:10 |
SKBNK SEKERBANK |
1.55 |
-1.9 |
381.628.170,91 |
18:10 |
SKTAS SOKTAS |
5.1 |
5.59 |
20.201.630,47 |
18:10 |
SMART SMARTIKS YAZILIM |
8.67 |
0.23 |
8.859.653,32 |
18:10 |
SNGYO SINPAS GMYO |
4.96 |
2.9 |
44.787.728,47 |
18:10 |
SNKRN SENKRON GUVENLIK |
33 |
0 |
0,00 |
18:10 |
SNPAM SONMEZ PAMUKLU |
29.58 |
2.07 |
867.273,62 |
18:10 |
SODSN SODAS SODYUM SANAYII |
43 |
0 |
1.670.326,70 |
18:10 |
SOKM SOK MARKETLER TICARET |
14.25 |
1.64 |
162.039.125,03 |
18:10 |
SONME SONMEZ FILAMENT |
83.5 |
-0.54 |
9.303.931,25 |
18:10 |
SRVGY SERVET GMYO |
107.3 |
4.38 |
19.199.720,20 |
18:10 |
SUMAS SUMAS SUNI TAHTA |
78 |
-0.64 |
297.097,00 |
18:10 |
TACTR TAC TARIM URUNLERI |
19.95 |
9.98 |
5.818.809,09 |
18:10 |
TATGD TAT GIDA |
11.29 |
0.53 |
28.991.204,32 |
18:10 |
TAVHL TAV HAVALIMANLARI |
22.98 |
-4.01 |
151.096.164,86 |
18:10 |
TBORG T.TUBORG |
21.06 |
9.97 |
2.408.063,58 |
18:10 |
TCELL TURKCELL |
16.67 |
0.66 |
553.767.407,71 |
18:10 |
TDGYO TREND GMYO |
9.91 |
-4.99 |
10.050.532,54 |
18:10 |
TEKTU TEK-ART TURIZM |
2.39 |
4.82 |
245.198.458,51 |
18:10 |
TGSAS TGS DIS TICARET |
29.1 |
-6.37 |
10.422.440,50 |
18:10 |
THYAO TURK HAVA YOLLARI |
12.7 |
-1.47 |
668.653.433,36 |
18:10 |
TIRE MONDI TIRE KUTSAN |
7.95 |
4.47 |
81.377.095,42 |
18:10 |
TKFEN TEKFEN HOLDING |
18.7 |
0.11 |
290.045.857,14 |
18:10 |
TKNSA TEKNOSA IC VE DIS TICARET |
14.82 |
2 |
211.552.400,67 |
18:10 |
TKURU TAZE KURU GIDA |
329 |
3.46 |
989.949,80 |
18:10 |
TLMAN TRABZON LIMAN |
35.96 |
-0.28 |
12.276.906,02 |
18:10 |
TMPOL TEMAPOL POLIMER PLASTIK |
16.31 |
-2.97 |
61.170.502,35 |
18:10 |
TMSN TUMOSAN MOTOR VE TRAKTOR |
18.21 |
1.39 |
170.101.347,12 |
18:10 |
TOASO TOFAS OTO. FAB. |
38.12 |
1.11 |
63.313.986,60 |
18:10 |
TRCAS TURCAS PETROL |
4.89 |
1.66 |
28.827.957,04 |
18:10 |
TRGYO TORUNLAR GMYO |
4.17 |
-0.48 |
131.312.293,37 |
18:10 |
TSGYO TSKB GMYO |
5.13 |
1.38 |
4.079.150,15 |
18:10 |
TSKB T.S.K.B. |
1.96 |
-3.45 |
831.511.580,76 |
18:10 |
TSPOR TRABZONSPOR SPORTIF |
2.49 |
-0.8 |
29.903.498,16 |
18:10 |
TTKOM TURK TELEKOM |
8.38 |
-0.36 |
153.459.424,07 |
18:10 |
TTRAK TURK TRAKTOR |
185.5 |
-1.7 |
79.163.417,10 |
18:10 |
TUCLK TUGCELIK |
8.77 |
4.4 |
49.291.769,14 |
18:10 |
TUKAS TUKAS |
9.65 |
2.44 |
75.297.839,56 |
18:10 |
TUPRS TUPRAS |
104.5 |
-2.15 |
361.492.465,40 |
18:10 |
TURGG TURKER PROJE GAYRIMENKUL |
189.7 |
-1.04 |
66.875.620,90 |
18:10 |
TURSG TURKIYE SIGORTA |
7.43 |
2.77 |
500.216.808,69 |
18:10 |
UFUK UFUK YATIRIM |
21.72 |
9.97 |
1.847.238,58 |
18:10 |
ULAS ULASLAR TURIZM YAT. |
4.56 |
9.88 |
8.409.674,88 |
18:10 |
ULKER ULKER BISKUVI |
23.58 |
-0.67 |
90.787.912,18 |
18:10 |
ULUSE ULUSOY ELEKTRIK |
49.64 |
0.08 |
899.656,32 |
18:10 |
ULUUN ULUSOY UN SANAYI |
15.55 |
9.97 |
151.698.754,74 |
18:10 |
UMPAS UMPAS HOLDING |
2.71 |
9.72 |
147.269,53 |
18:10 |
USAK USAK SERAMIK |
2.64 |
6.45 |
226.911.637,58 |
18:10 |
UTPYA UTOPYA TURIZM |
42.5 |
-5.01 |
8.999.055,50 |
18:10 |
UZERB UZERTAS BOYA |
82 |
-0.55 |
1.857.632,00 |
18:10 |
VAKBN VAKIFLAR BANKASI |
4.49 |
-1.54 |
361.938.256,77 |
18:10 |
VAKFN VAKIF FIN. KIR. |
7.51 |
9.96 |
58.726.220,04 |
18:10 |
VAKKO VAKKO TEKSTIL |
6.57 |
0.61 |
23.107.721,24 |
18:10 |
VANGD VANET GIDA |
8.5 |
3.03 |
21.156.483,65 |
18:10 |
VERTU VERUSATURK GIRISIM |
23.28 |
9.92 |
54.118.898,32 |
18:10 |
VERUS VERUSA HOLDING |
58.6 |
9.94 |
126.606.997,25 |
18:10 |
VESBE VESTEL BEYAZ ESYA |
45.1 |
0.89 |
67.938.248,72 |
18:10 |
VESTL VESTEL |
24.8 |
0 |
91.878.941,28 |
18:10 |
VKFYO VAKIF YAT. ORT. |
7.94 |
0.89 |
24.385.490,81 |
18:10 |
VKGYO VAKIF GMYO |
3.71 |
1.37 |
115.843.678,04 |
18:10 |
VKING VIKING KAGIT |
8.5 |
0.95 |
17.241.500,99 |
18:10 |
YAPRK YAPRAK SUT VE BESI CIFT. |
136.9 |
9.96 |
30.446.347,50 |
18:10 |
YATAS YATAS |
15.6 |
-0.38 |
37.720.312,65 |
18:10 |
YAYLA YAYLA EN. UR. TUR. VE INS |
4.26 |
1.67 |
25.436.081,48 |
18:10 |
YBTAS YIBITAS INSAAT MALZEME |
16150 |
-0.31 |
305.999,50 |
18:10 |
YESIL YESIL YATIRIM HOLDING |
190.4 |
-9.33 |
50.317.547,10 |
18:10 |
YGGYO YENI GIMAT GMYO |
15.82 |
4.63 |
67.917.344,54 |
18:10 |
YGYO YESIL GMYO |
1.93 |
-4.93 |
18.063.075,73 |
18:10 |
YKBNK YAPI VE KREDI BANK. |
3.05 |
-1.93 |
459.701.308,25 |
18:10 |
YKGYO YAPI KREDI KORAY GMYO |
4.83 |
0.84 |
11.856.536,40 |
18:10 |
YKSLN YUKSELEN CELIK |
5.35 |
2.1 |
22.890.588,91 |
18:10 |
YONGA YONGA MOBILYA |
39.48 |
9.97 |
9.221.092,44 |
18:10 |
YUNSA YUNSA |
16.49 |
2.55 |
64.200.081,62 |
18:10 |
YYAPI YESIL YAPI |
2.52 |
-3.82 |
115.376.975,42 |
18:10 |
ZOREN ZORLU ENERJI |
3.04 |
0.33 |
338.070.344,30 |
18:10 |