Borsa Tablo

H. Senedi  Son  Yüksek  Düşük  Fark  Hacim(lot)  Piyasa/Defter  Hisse/Kazanç  Volatilite  Zaman
ACSEL - ACIPAYAM SELULOZ 19.62 19.99 19.40 0.24 1.24% 83,616 3.64 1.08 3.04 13:09
ADEL - ADEL KALEMCILIK 30.08 30.08 28.60 1.58 5.54% 104,399 5.18 -0.17 5.19 13:10
AEFES - ANADOLU EFES 28.22 28.34 27.72 0.52 1.88% 491,957 1.18 2.29 2.24 13:09
AFYON - AFYON CIMENTO 3.33 3.34 3.31 0.01 0.30% 1,276,055 2.33 0.24 0.90 13:10
AGESA - AGESA HAYAT EMEKLILIK 27.84 28.32 27.46 0.02 0.07% 99,240 6.16 2.24 3.09 13:06
AGHOL - ANADOLU GRUBU HOLDING 33.44 33.64 32.92 0.54 1.64% 214,323 1.15 4.61 2.19 13:10
AGYO - ATAKULE GMYO 2.96 2.98 2.87 0.11 3.86% 5,037,909 1.47 0.02 3.86 13:10
AKBNK - AKBANK 7.77 7.83 7.70 0.07 0.91% 36,385,326 0.58 1.77 1.69 13:10
AKCNS - AKCANSA 17.31 17.49 17.23 0.10 0.58% 175,277 2.49 0.89 1.51 13:07
AKFGY - AKFEN GMYO 4.12 4.37 4.04 -0.15 -3.51% 2,498,669 3.51 -0.03 7.73 13:09
AKGRT - AKSIGORTA 7.90 7.94 7.78 0.07 0.89% 473,162 2.34 1.04 2.04 13:09
AKMGY - AKMERKEZ GMYO 43.58 44.18 42.70 0.28 0.65% 8,783 7.54 1.94 3.42 13:08
AKSA - AKSA 30.52 31.00 29.90 0.36 1.19% 770,506 4.13 3.17 3.65 13:10
AKSEN - AKSA ENERJI 10.94 11.14 10.89 0.02 0.18% 3,336,973 2.52 0.76 2.29 13:10
AKSUE - AKSU ENERJI 29.52 30.12 29.52 0.12 0.41% 183,792 31.03 0.02 2.04 13:08
AKYHO - AKDENIZ YATIRIM HOLDING 1.75 1.78 1.74 0.01 0.57% 1,692,980 1.48 -0.02 2.30 13:10
ALARK - ALARKO HOLDING 15.33 15.59 15.03 -0.07 -0.45% 4,386,252 2.42 2.39 3.64 13:10
ALBRK - ALBARAKA TURK 1.77 1.78 1.76 0.01 0.57% 1,037,823 0.59 0.12 1.14 13:08
ALCAR - ALARKO CARRIER 271.50 273.00 269.00 1.00 0.37% 10,033 6.39 4.54 1.48 13:09
ALCTL - ALCATEL LUCENT TELETAS 25.98 26.28 25.88 0.20 0.78% 183,125 1.76 1.44 1.55 13:09
ALGYO - ALARKO GMYO 32.26 32.52 31.90 0.40 1.26% 439,856 1.03 5.52 1.95 13:07
ALKA - ALKIM KAGIT 15.86 15.90 15.63 0.15 0.95% 70,433 3.99 1.07 1.72 13:10
ALKIM - ALKIM KIMYA 19.24 19.33 18.89 0.36 1.91% 919,725 5.50 1.13 2.33 13:09
ALMAD - ALTINYAG MADENCILIK VE ENERJI 1.62 1.62 1.61 0.02 1.25% 443,713 5.04 -0.00 0.63 12:55
ANELE - ANEL ELEKTRIK 2.27 2.28 2.22 0.04 1.79% 1,763,975 1.35 -0.44 2.69 13:10
ANGEN - ANATOLIA TANI VE BIYOTEKNOLOJI 27.20 27.48 25.50 0.34 1.27% 1,442,661 9.49 1.94 7.37 13:10
ANHYT - ANADOLU HAYAT EMEK. 15.11 15.30 14.90 0.11 0.73% 278,515 4.12 1.29 2.67 13:10
ANSGR - ANADOLU SIGORTA 6.14 6.19 6.10 0.01 0.16% 407,125 1.04 0.84 1.47 13:01
ARASE - DOGU ARAS ENERJI 83.55 84.80 82.05 0.75 0.91% 39,152 4.13 6.05 3.32 13:09
ARCLK - ARCELIK 50.60 50.85 50.00 0.40 0.80% 1,905,635 2.31 5.09 1.69 13:10
ARDYZ - ARD BILISIM TEKNOLOJILERI 7.73 7.79 7.61 0.04 0.52% 3,381,465 4.86 0.79 2.34 13:10
ARENA - ARENA BILGISAYAR 14.49 14.64 14.36 0.14 0.98% 570,311 2.20 0.63 1.95 13:10
ARMDA - ARMADA BILGISAYAR 58.95 60.35 58.15 -0.05 -0.08% 12,254 3.18 1.46 3.73 13:10
ARSAN - ARSAN TEKSTIL 3.79 3.82 3.75 0.05 1.34% 1,759,609 1.15 0.75 1.87 13:10
ARZUM - ARZUM EV ALETLERI 15.60 15.60 15.19 0.34 2.23% 223,755 3.27 2.15 2.69 13:10
ASELS - ASELSAN 21.52 21.60 21.20 0.36 1.70% 11,271,968 2.38 2.02 1.89 13:10
ASUZU - ANADOLU ISUZU 38.36 38.68 36.66 1.60 4.35% 504,562 5.24 1.07 5.50 13:10
ATATP - ATP BILGISAYAR 79.00 83.00 78.25 -1.80 -2.23% 276,425 11.71 1.18 5.88 13:10
ATEKS - AKIN TEKSTIL 37.42 38.00 37.30 0.34 0.92% 23,917 1.78 1.98 1.89 13:08
ATLAS - ATLAS YAT. ORT. 1.18 1.18 1.16 0.02 1.72% 114,149 0.88 0.06 1.72 13:09
AVGYO - AVRASYA GMYO 2.90 2.95 2.88 -0.01 -0.34% 988,779 1.34 0.19 2.41 13:10
AVHOL - AVRUPA YATIRIM HOLDING 6.44 6.52 6.33 -0.03 -0.46% 349,013 6.93 0.06 2.94 13:10
AVOD - A.V.O.D GIDA VE TARIM 4.30 4.34 4.28 0.01 0.23% 627,647 5.80 -0.01 1.40 13:10
AVTUR - AVRASYA PETROL VE TUR. 2.24 2.25 2.22 0.01 0.45% 94,287 1.06 0.07 1.35 13:08
AYCES - ALTINYUNUS CESME 65.50 66.85 64.40 -1.05 -1.58% 21,098 6.99 0.64 3.68 13:08
AYDEM - AYDEM ENERJI 6.46 6.60 6.39 0.02 0.31% 4,932,610 0.88 0.01 3.26 13:10
AYEN - AYEN ENERJI 8.19 8.26 8.07 0.03 0.37% 407,115 2.27 0.26 2.33 13:09
AYES - AYES CELIK HASIR VE CIT 23.50 23.50 23.12 0.38 1.64% 4,718 5.03 1.96 1.64 12:55
AYGAZ - AYGAZ 23.08 23.42 22.74 -0.02 -0.09% 264,718 2.65 2.00 2.94 13:08
BAGFS - BAGFAS 13.24 13.45 12.80 0.44 3.44% 881,260 3.91 0.96 5.08 13:10
BAKAB - BAK AMBALAJ 18.30 18.37 17.97 0.43 2.41% 31,229 2.97 0.69 2.24 13:10
BALAT - BALATACILAR BALATACILIK 8.60 8.80 8.60 -0.10 -1.15% 8,483 31.26 -0.08 2.30 12:55
BANVT - BANVIT 88.40 92.00 87.25 0.20 0.23% 9,675 7.86 0.62 5.39 12:55
BASGZ - BASKENT DOGALGAZ GMYO 12.95 13.12 12.50 0.35 2.78% 7,142,407 4.39 0.59 4.92 13:10
BAYRK - BAYRAK TABAN SANAYI 6.22 6.31 6.20 0.01 0.16% 216,411 2.59 0.18 1.77 13:10
BERA - BERA HOLDING 9.56 9.60 9.50 0.05 0.53% 969,508 1.28 1.23 1.05 13:10
BEYAZ - BEYAZ FILO 8.59 8.60 8.42 0.05 0.59% 123,527 5.06 0.61 2.11 13:10
BFREN - BOSCH FREN SISTEMLERI 1046.10 1055.00 1031.10 9.20 0.89% 4,374 32.43 14.80 2.30 13:09
BIMAS - BIM MAGAZALAR 68.70 69.10 67.85 0.50 0.73% 2,422,888 6.21 5.14 1.83 13:10
BIOEN - BIOTREND CEVRE VE ENERJI 6.26 6.37 6.24 -0.02 -0.32% 6,381,615 4.85 0.06 2.07 13:10
BIZIM - BIZIM MAGAZALARI 14.35 14.52 13.99 0.41 2.94% 967,149 5.67 0.67 3.80 13:10
BLCYT - BILICI YATIRIM 16.30 16.90 16.00 -0.54 -3.21% 312,010 5.80 0.58 5.34 13:08
BMSCH - BMS CELIK HASIR 7.52 7.62 7.43 -0.04 -0.53% 482,101 1.86 0.16 2.51 13:07
BNTAS - BANTAS AMBALAJ 3.04 3.07 3.01 0.03 1.00% 908,671 1.45 0.32 1.99 13:09
BOBET - BOGAZICI BETON SANAYI 4.07 4.08 4.03 0.02 0.49% 681,801 2.11 0.09 1.23 13:10
BOSSA - BOSSA 34.20 34.90 33.80 0.02 0.06% 43,955 5.02 3.39 3.22 13:09
BRISA - BRISA 27.66 27.72 27.24 0.38 1.39% 228,818 4.50 2.94 1.76 13:09
BRKO - BIRKO MENSUCAT 0.94 0.95 0.94 0.01 1.08% 162,296 1.52 -0.10 1.08 12:55
BRKSN - BERKOSAN YALITIM 9.80 9.98 9.04 0.30 3.16% 92,152 3.57 0.48 9.89 13:08
BRLSM - BIRLESIM MUHENDISLIK 8.80 8.83 8.76 0.02 0.23% 536,188 2.31 0.47 0.80 13:05
BRSAN - BORUSAN MANNESMANN 25.18 25.42 24.78 0.38 1.53% 230,993 0.79 2.20 2.58 13:10
BRYAT - BORUSAN YAT. PAZ. 342.00 344.00 336.90 3.70 1.09% 31,318 2.51 8.94 2.10 13:10
BTCIM - BATI CIMENTO 13.85 13.99 13.74 0.02 0.14% 77,521 10.87 -0.53 1.81 13:01
BUCIM - BURSA CIMENTO 3.22 3.23 3.18 0.03 0.94% 715,608 1.35 0.45 1.57 13:09
BURCE - BURCELIK 35.12 37.64 34.82 -1.88 -5.08% 374,384 4.26 -0.33 7.62 13:10
BURVA - BURCELIK VANA 24.92 25.72 24.80 -0.42 -1.66% 112,711 32.29 -0.16 3.63 13:09
CANTE - CAN2 TERMIK 17.58 17.67 17.00 0.58 3.41% 886,206 6.09 -0.38 3.94 13:10
CCOLA - COCA COLA ICECEK 111.90 113.00 108.60 2.80 2.57% 208,192 2.87 7.38 4.03 13:10
CELHA - CELIK HALAT 8.07 8.27 7.78 0.20 2.54% 823,532 6.50 0.20 6.23 13:10
CEMAS - CEMAS DOKUM 1.09 1.10 1.07 0.01 0.93% 12,820,984 1.00 0.09 2.78 13:10
CEMTS - CEMTAS 17.14 17.29 16.94 0.11 0.65% 193,977 2.34 2.16 2.06 13:09
CEOEM - CEO EVENT MEDYA 15.64 15.92 15.50 -0.03 -0.19% 1,139,409 7.95 0.21 2.68 13:08
CIMSA - CIMSA 31.72 32.10 31.50 0.06 0.19% 347,719 2.06 4.96 1.90 13:10
CLEBI - CELEBI 212.80 213.00 200.00 14.30 7.20% 172,405 8.42 6.91 6.55 13:10
CMBTN - CIMBETON 210.30 213.10 209.50 -1.00 -0.47% 9,735 13.03 -1.66 1.70 13:09
CRDFA - CREDITWEST FAKTORING 2.38 2.42 2.33 0.03 1.28% 2,106,042 1.07 0.19 3.83 13:10
CUSAN - CUHADAROGLU METAL 8.73 8.82 8.67 0.08 0.92% 249,046 2.54 1.01 1.73 13:09
DAGHL - DAGI YATIRIM HOLDING 10.30 10.48 10.18 0.05 0.49% 12,882 3.73 0.85 2.93 12:47
DARDL - DARDANEL 3.69 3.77 3.64 -0.01 -0.27% 9,860,709 3.31 0.00 3.51 13:10
DERHL - DERLUKS YATIRIM HOLDING 4.68 4.81 4.66 0.02 0.43% 750,350 2.16 0.21 3.22 13:10
DERIM - DERIMOD 4.31 4.58 4.28 0.03 0.70% 2,101,010 1.63 -0.13 3.97 13:10
DESA - DESA DERI 8.10 8.19 8.04 0.01 0.12% 205,925 3.95 0.18 1.85 13:09
DESPC - DESPEC BILGISAYAR 9.14 9.22 9.09 0.05 0.55% 112,020 1.87 0.48 1.43 13:09
DEVA - DEVA HOLDING 30.38 30.54 29.70 0.68 2.29% 421,106 2.92 3.56 2.83 13:10
DGATE - DATAGATE BILGISAYAR 11.36 11.49 11.15 0.11 0.98% 126,039 2.22 0.58 3.02 13:10
DGGYO - DOGUS GMYO 9.41 9.55 9.35 -0.13 -1.36% 29,753 6.05 -0.57 2.10 13:10
DGNMO - DOGANLAR MOBILYA 2.06 2.07 2.05 0.02 0.98% 1,900,167 4.72 0.21 0.98 13:09
DITAS - DITAS DOGAN 25.10 25.54 23.70 1.88 8.10% 963,514 9.04 1.24 7.92 13:10
DMSAS - DEMISAS DOKUM 11.48 11.55 11.38 0.10 0.88% 571,132 3.37 0.68 1.49 13:08
DNISI - DINAMIK ISI MAKINA YALITIM 11.36 11.48 10.72 0.65 6.07% 427,043 2.63 0.61 7.10 13:10
DOAS - DOGUS OTOMOTIV 49.08 49.30 48.26 0.54 1.11% 369,888 3.60 7.05 2.14 13:10
DOCO - DO-CO 1280.20 1290.00 1208.10 77.20 6.42% 9,093 23.59 9.33 6.81 13:09
DOGUB - DOGUSAN 4.40 4.49 4.13 0.25 6.02% 3,064,244 9.57 -0.00 8.67 13:10
DOHOL - DOGAN HOLDING 2.87 2.88 2.83 0.03 1.06% 30,619,428 0.77 0.26 1.76 13:10
DOKTA - DOKTAS DOKUMCULUK 29.90 30.08 29.36 -0.04 -0.13% 11,239 7.26 2.59 2.40 13:09
DURDO - DURAN DOGAN BASIM 17.26 17.55 17.02 0.06 0.35% 49,452 6.21 0.94 3.08 13:09
DYOBY - DYO BOYA 9.06 9.09 8.93 0.12 1.34% 261,539 2.84 0.99 1.79 13:10
DZGYO - DENIZ GMYO 3.03 3.07 2.97 0.03 1.00% 765,856 1.89 0.05 3.33 13:09
ECILC - ECZACIBASI ILAC 8.77 8.82 8.60 0.22 2.57% 9,185,985 1.10 0.47 2.57 13:10
ECZYT - ECZACIBASI YATIRIM 47.06 47.40 45.30 1.74 3.84% 251,816 1.69 1.63 4.63 13:09
EDATA - E-DATA TEKNOLOJI 25.00 25.34 24.06 0.50 2.04% 354,648 8.64 0.32 5.22 13:10
EGEEN - EGE ENDUSTRI 1641.70 1652.00 1611.80 19.70 1.21% 9,860 6.45 109.56 2.48 13:10
EGEPO - NASMED EGEPOL 7.09 7.21 7.03 -0.08 -1.12% 454,155 2.97 0.18 2.51 13:09
EGGUB - EGE GUBRE 200.30 203.00 197.70 0.10 0.05% 46,716 5.24 12.49 2.65 13:10
EGPRO - EGE PROFIL 30.22 30.60 29.62 0.22 0.73% 126,014 2.85 3.91 3.27 13:10
EGSER - EGE SERAMIK 15.87 16.00 15.25 0.30 1.93% 869,909 2.50 2.34 4.82 13:09
EKGYO - EMLAK KONUT GMYO 2.32 2.35 2.31 0.01 0.43% 93,466,224 0.57 0.37 1.73 13:10
ELITE - ELITE NATUREL ORGANIK GIDA 16.70 16.95 16.44 0.15 0.91% 783,787 5.86 0.37 3.08 13:10
EMKEL - EMEK ELEKTRIK 2.72 2.80 2.68 -0.08 -2.86% 5,616,128 2.00 0.15 4.29 13:10
EMNIS - EMINIS AMBALAJ 24.60 25.50 24.60 -2.64 -9.69% 14,819 12.87 2.82 3.30 12:55
ENJSA - ENERJISA ENERJI 13.23 13.32 13.19 -0.08 -0.60% 1,077,696 2.05 1.05 0.98 13:10
ENKAI - ENKA INSAAT 15.10 15.31 15.05 -0.02 -0.13% 1,809,267 1.40 1.13 1.72 13:10
EPLAS - EGEPLAST 19.67 19.81 19.42 0.02 0.10% 157,800 2.42 2.94 1.98 13:10
ERBOS - ERBOSAN 117.70 119.20 115.70 2.50 2.17% 162,403 3.87 9.19 3.04 13:09
EREGL - EREGLI DEMIR CELIK 27.74 27.76 27.22 0.46 1.69% 15,252,534 1.86 3.62 1.98 13:10
ERSU - ERSU GIDA 7.06 7.12 6.82 0.23 3.37% 1,297,827 3.81 -0.03 4.39 13:09
ESCAR - ESCAR TURIZM TASIMACILIK 37.38 37.52 35.92 1.38 3.83% 129,394 4.63 2.38 4.44 13:07
ESCOM - ESCORT TEKNOLOJI 7.30 7.38 7.06 0.20 2.82% 1,196,918 3.95 0.63 4.51 13:09
ESEN - ESENBOGA ELEKTRIK 30.32 30.76 30.14 0.34 1.13% 445,891 1.02 11.82 2.07 13:10
ETYAT - EURO TREND YAT. ORT. 3.60 3.71 3.57 -0.04 -1.10% 199,808 1.87 0.15 3.85 13:08
EUHOL - EURO YATIRIM HOLDING 5.27 5.54 5.27 -0.02 -0.38% 3,448,446 4.45 0.02 5.10 13:10
EUKYO - EURO KAPITAL YAT. ORT. 4.33 4.38 4.10 0.34 8.52% 1,579,619 2.11 0.17 7.02 13:10
FADE - FADE GIDA 6.79 6.85 6.76 0.02 0.30% 783,083 2.29 0.58 1.33 13:10
FLAP - FLAP KONGRE TOPLANTI HIZ. 2.52 2.53 2.45 0.06 2.44% 2,575,796 1.72 -0.02 3.25 13:09
FMIZP - F-M IZMIT PISTON 112.80 113.60 111.00 1.70 1.53% 32,189 26.74 3.06 2.34 13:08
FONET - FONET BILGI TEKNOLOJILERI 11.98 12.02 11.89 0.05 0.42% 84,692 3.99 0.88 1.09 13:09
FORMT - FORMET METAL VE CAM 1.08 1.08 1.06 0.01 0.93% 2,599,244 1.15 0.03 1.87 13:10
FRIGO - FRIGO PAK GIDA 3.54 3.60 3.47 0.06 1.72% 2,544,068 6.25 0.21 3.74 13:09
FROTO - FORD OTOSAN 251.50 251.50 244.00 3.60 1.45% 554,958 9.80 18.92 3.03 13:10
GARAN - GARANTI BANKASI 11.86 11.90 11.82 0.02 0.17% 48,058,491 0.70 2.43 0.68 13:10
GARFA - GARANTI FAKTORING 13.48 13.65 12.72 0.76 5.97% 153,143 3.46 1.39 7.31 13:10
GEDIK - GEDIK Y. MEN. DEG. 7.36 7.48 7.31 0.08 1.10% 227,852 4.08 0.83 2.34 13:10
GEDZA - GEDIZ AMBALAJ 18.17 18.45 17.90 0.18 1.00% 166,612 3.52 1.59 3.06 13:09
GENIL - GEN ILAC 15.72 15.91 15.63 -0.06 -0.38% 2,286,190 4.00 0.66 1.77 13:10
GENTS - GENTAS 3.46 3.50 3.45 0.01 0.29% 569,293 2.03 0.37 1.45 13:09
GEREL - GERSAN ELEKTRIK 4.49 4.62 4.40 0.08 1.81% 2,532,781 2.55 0.25 4.99 13:10
GESAN - GIRISIM ELEKTRIK SANAYI 17.29 17.35 17.15 0.15 0.88% 514,154 3.41 0.15 1.17 13:10
GLBMD - GLOBAL MEN. DEG. 6.29 6.37 6.25 -0.04 -0.63% 212,583 2.79 0.75 1.90 13:08
GLCVY - GELECEK VARLIK YONETIMI 11.22 11.26 10.99 0.24 2.19% 237,794 2.89 0.98 2.46 13:10
GLYHO - GLOBAL YAT. HOLDING 2.31 2.33 2.27 0.04 1.76% 8,644,320 1.05 -0.58 2.64 13:09
GMTAS - GIMAT MAGAZACILIK 2.04 2.08 2.01 0.02 0.99% 236,584 1.08 0.12 3.47 13:10
GOLTS - GOLTAS CIMENTO 36.76 37.00 36.64 0.08 0.22% 71,830 1.99 1.29 0.98 13:10
GOODY - GOOD-YEAR 9.16 9.19 9.08 0.11 1.22% 1,292,617 2.09 1.07 1.22 13:09
GOZDE - GOZDE GIRISIM 8.68 8.75 8.52 0.16 1.88% 3,867,145 0.51 11.57 2.70 13:10
GRNYO - GARANTI YAT. ORT. 2.32 2.35 2.30 0.02 0.87% 161,583 2.09 0.05 2.17 12:57
GSDDE - GSD DENIZCILIK 3.66 3.69 3.58 0.06 1.67% 1,255,962 1.47 0.42 3.06 13:08
GSDHO - GSD HOLDING 2.56 2.59 2.54 0.02 0.79% 6,747,788 0.55 0.65 1.97 13:10
GUBRF - GUBRE FABRIK. 78.35 78.80 77.90 0.05 0.06% 863,798 14.31 1.25 1.15 13:10
GWIND - GALATA WIND ENERJI 7.00 7.19 6.96 -0.12 -1.69% 2,202,658 4.07 0.17 3.23 13:09
HALKB - T. HALK BANKASI 4.97 4.99 4.95 0.01 0.20% 13,669,521 0.29 0.29 0.81 13:10
HATEK - HATAY TEKSTIL 18.30 18.80 18.11 0.43 2.41% 300,827 1.22 1.28 3.86 13:09
HDFGS - HEDEF GIRISIM 2.43 2.44 2.40 0.03 1.25% 2,239,238 0.97 1.31 1.67 13:09
HEDEF - HEDEF HOLDING 5.43 5.54 5.35 0.02 0.37% 903,104 2.70 0.12 3.51 13:09
HEKTS - HEKTAS 13.49 13.58 13.36 0.15 1.12% 4,702,802 9.19 0.29 1.65 13:10
HUBVC - HUB GIRISIM 9.30 9.41 9.24 0.08 0.87% 352,048 3.22 0.85 1.84 13:10
HURGZ - HURRIYET GZT. 1.72 1.78 1.71 0.01 0.58% 3,812,802 1.93 -0.22 4.09 13:10
IDEAS - IDEAL FINANSAL TEKNOLOJILER 29.70 30.28 29.50 0.22 0.75% 172,473 16.18 0.47 2.65 13:06
IDGYO - IDEALIST GMYO 2.26 2.30 2.13 0.16 7.62% 3,763,463 2.11 -0.01 8.10 13:10
IEYHO - ISIKLAR ENERJI YAPI HOL. 0.81 0.83 0.80 -0.01 -1.22% 7,952,575 1.38 0.19 3.66 13:10
IHAAS - IHLAS HABER AJANSI 11.99 12.65 11.89 -0.27 -2.20% 75,118 13.82 0.13 6.20 13:09
IHGZT - IHLAS GAZETECILIK 0.70 0.71 0.69 0.01 1.45% 14,699,091 0.63 0.02 2.90 13:10
INDES - INDEKS BILGISAYAR 8.75 8.99 8.72 -0.08 -0.91% 2,814,480 3.01 0.79 3.06 13:10
INFO - INFO YATIRIM 5.48 5.54 5.43 0.04 0.74% 393,545 3.44 0.61 2.02 13:03
INVEO - INVEO YATIRIM HOLDING 25.34 25.70 25.16 0.26 1.04% 178,312 3.02 3.84 2.15 13:10
IPEKE - IPEK DOGAL ENERJI 15.33 15.51 15.16 0.08 0.52% 2,249,321 2.03 2.10 2.30 13:09
ISCTR - IS BANKASI (C) 8.11 8.19 8.06 0.02 0.25% 14,313,981 0.49 1.93 1.61 13:10
ISDMR - ISKENDERUN DEMIR CELIK 22.66 23.00 22.50 0.06 0.27% 798,811 2.27 2.58 2.21 13:10
ISFIN - IS FIN.KIR. 3.12 3.14 3.07 0.06 1.96% 6,666,578 1.14 0.45 2.29 13:10
ISGSY - IS GIRISIM 8.30 8.52 8.20 -0.07 -0.84% 1,484,891 2.35 -0.04 3.82 13:10
ISGYO - IS GMYO 4.25 4.28 4.10 0.18 4.42% 28,245,525 0.98 0.30 4.42 13:10
ISKPL - ISIK PLASTIK 4.54 4.57 4.51 0.03 0.67% 814,043 2.73 0.52 1.33 13:09
ISMEN - IS Y. MEN. DEG. 19.49 19.74 19.17 0.23 1.19% 1,050,190 2.83 3.44 2.96 13:10
ISSEN - ISBIR SENTETIK DOKUMA 14.37 14.48 14.32 -0.13 -0.90% 397,909 6.80 0.58 1.10 13:10
ITTFH - ITTIFAK HOLDING 1.21 1.21 1.20 0.02 1.68% 1,302,883 0.73 -0.05 0.84 13:09
IZFAS - IZMIR FIRCA 6.30 6.32 6.18 0.06 0.96% 27,381 3.74 0.45 2.24 13:07
IZTAR - IZ HAYVANCILIK TARIM 21.54 22.30 21.44 -0.76 -3.41% 359,533 12.00 -0.44 3.86 13:10
JANTS - JANTSA JANT SANAYI 60.95 61.50 60.25 0.05 0.08% 181,980 10.82 2.63 2.05 13:10
KAPLM - KAPLAMIN 51.15 47.86 50.00 3.29 6.87% 719,295 14.18 1.01 5.43 13:10
KAREL - KAREL ELEKTRONIK 12.98 13.31 12.81 -0.02 -0.15% 1,341,589 4.43 0.77 3.85 13:10
KARSN - KARSAN OTOMOTIV 3.74 3.78 3.74 0.01 0.27% 12,651,897 4.65 0.00 1.07 13:10
KARTN - KARTONSAN 50.45 50.80 49.80 0.65 1.31% 131,556 5.46 2.96 2.01 13:09
KARYE - KARTAL YEN. ENERJI 19.19 19.50 18.20 0.21 1.11% 1,745,353 1.85 1.06 6.85 13:10
KATMR - KATMERCILER EKIPMAN 1.31 1.31 1.29 0.02 1.55% 2,847,122 1.31 -0.02 1.55 13:09
KCHOL - KOC HOLDING 31.46 31.66 31.00 0.16 0.51% 4,530,134 1.45 4.71 2.11 13:10
KERVT - KEREVITAS GIDA 4.44 4.46 4.38 0.06 1.37% 2,687,328 2.25 0.60 1.83 13:10
KFEIN - KAFEIN YAZILIM 18.41 18.43 18.25 0.13 0.71% 224,858 2.42 0.44 0.98 13:10
KGYO - KORAY GMYO 6.64 6.88 6.58 -0.10 -1.48% 668,569 3.11 0.18 4.45 13:10
KIMMR - KIM MARKET-ERSAN ALISVERIS 3.16 3.19 3.15 0.02 0.64% 2,439,538 1.80 0.03 1.27 13:10
KLGYO - KILER GMYO 1.59 1.61 1.57 0.01 0.63% 2,731,003 0.67 0.36 2.53 13:10
KLKIM - KALEKIM KIMYEVI MADDELER 17.71 17.74 17.30 0.20 1.14% 825,847 3.87 0.84 2.51 13:10
KLMSN - KLIMASAN KLIMA 10.34 10.41 10.18 0.15 1.47% 310,012 1.41 1.19 2.26 13:10
KLNMA - T. KALKINMA BANK. 16.34 16.34 16.32 0.04 0.25% 8,876 7.74 0.41 0.12 12:55
KNFRT - KONFRUT GIDA 4.13 4.16 4.10 0.03 0.73% 596,902 3.04 0.17 1.46 13:10
KONKA - KONYA KAGIT 7.76 7.82 7.67 0.06 0.78% 1,277,816 1.23 0.56 1.95 13:10
KONTR - KONTROLMATIK TEKNOLOJI 102.40 102.40 98.00 9.25 9.93% 681,274 19.73 2.14 4.72 13:09
KONYA - KONYA CIMENTO 962.10 968.00 939.90 12.80 1.35% 5,056 12.43 2.42 2.96 13:07
KORDS - KORDSA TEKNIK TEKSTIL 32.96 33.24 32.58 0.56 1.73% 779,937 1.84 2.86 2.04 13:09
KOZAA - KOZA MADENCILIK 22.96 23.50 22.46 0.18 0.79% 12,598,187 1.98 2.69 4.57 13:10
KOZAL - KOZA ALTIN 128.40 129.00 126.40 1.00 0.78% 1,753,894 2.08 14.62 2.04 13:10
KRDMA - KARDEMIR (A) 10.05 10.30 9.87 0.23 2.34% 4,243,913 1.94 2.28 4.38 13:10
KRDMB - KARDEMIR (B) 10.06 10.28 9.87 0.23 2.34% 1,218,499 1.94 2.28 4.17 13:10
KRDMD - KARDEMIR (D) 11.55 11.67 11.33 0.25 2.21% 71,099,439 2.23 2.28 3.01 13:10
KRGYO - KORFEZ GMYO 6.33 6.42 6.18 0.03 0.48% 533,779 3.26 0.15 3.81 13:08
KRONT - KRON TELEKOMUNIKASYON 40.30 40.80 39.70 0.30 0.75% 83,755 9.60 0.63 2.75 13:10
KRSTL - KRISTAL KOLA 4.35 4.35 4.30 -0.42 -8.81% 6,035,354 3.50 0.02 1.05 12:55
KRTEK - KARSU TEKSTIL 10.10 10.38 10.04 0.09 0.90% 772,379 2.12 0.75 3.40 13:10
KRVGD - KERVAN GIDA 12.22 12.28 12.14 0.10 0.83% 688,302 2.92 1.36 1.16 13:09
KSTUR - KUSTUR KUSADASI TURIZM 260.00 268.90 260.00 -5.20 -1.96% 304 23.36 0.49 3.36 12:55
KTSKR - KUTAHYA SEKER FABRIKASI 28.22 28.56 27.86 0.28 1.00% 443,531 2.31 0.52 2.51 13:10
KUYAS - KUYAS YATIRIM 5.59 5.66 5.35 0.17 3.14% 527,858 3.20 0.09 5.72 13:10
KZBGY - KIZILBUK GYO 37.88 38.10 36.84 1.22 3.33% 439,195 3.94 0.92 3.44 13:10
LIDFA - LIDER FAKTORING 5.49 5.60 5.30 0.12 2.23% 2,523,653 2.48 0.23 5.59 13:10
LINK - LINK BILGISAYAR 36.30 37.78 35.20 1.10 3.13% 698,072 8.13 1.01 7.33 13:10
LKMNH - LOKMAN HEKIM SAGLIK 11.89 12.20 11.77 -0.16 -1.33% 274,443 2.70 1.51 3.57 13:10
LOGO - LOGO YAZILIM 39.26 39.30 38.64 0.62 1.60% 481,579 6.01 2.00 1.71 13:10
LUKSK - LUKS KADIFE 47.10 47.50 45.52 0.10 0.21% 43,935 3.95 3.33 4.21 13:09
MAALT - MARMARIS ALTINYUNUS 269.10 276.10 262.60 3.10 1.17% 5,574 12.03 4.14 5.08 13:06
MAGEN - MARGUN ENERJI 9.46 9.50 9.39 0.03 0.32% 633,015 1.63 1.71 1.17 13:09
MANAS - MANAS ENERJI YONETIMI 22.14 23.56 21.30 0.72 3.36% 4,272,255 3.87 0.06 10.55 13:10
MARKA - MARKA YATIRIM HOLDING 3.42 3.45 3.37 0.07 2.09% 126,311 4.67 0.03 2.39 13:09
MAVI - MAVI GIYIM 66.00 66.40 65.70 0.40 0.61% 142,467 3.89 5.32 1.07 13:10
MEDTR - MEDITERA TIBBI MALZEME 42.32 43.20 42.10 -0.36 -0.84% 134,798 3.21 1.36 2.58 13:10
MEGAP - MEGA POLIETILEN 6.15 6.40 6.13 0.03 0.49% 3,127,926 4.30 0.62 4.41 13:10
MEPET - METRO PETROL VE TESISLERI 2.07 2.09 2.06 0.01 0.49% 234,493 0.60 0.37 1.46 13:10
MERCN - MERCAN KIMYA 9.42 9.44 9.30 0.08 0.86% 171,235 2.31 0.53 1.50 13:09
MERIT - MERIT TURIZM 27.60 27.72 26.40 0.52 1.92% 128,435 2.89 0.14 4.87 13:10
MERKO - MERKO GIDA 3.88 3.92 3.85 0.01 0.26% 836,638 1.93 0.14 1.81 13:09
METUR - METEMTUR YATIRIM 3.92 4.04 3.87 -0.09 -2.24% 1,701,040 4.62 0.05 4.24 13:10
MGROS - MIGROS TICARET 41.14 41.68 40.86 -0.06 -0.15% 743,949 43.68 1.36 1.99 13:09
MIATK - MIA TEKNOLOJI 37.00 37.88 36.06 0.70 1.93% 415,590 13.79 0.90 5.01 13:10
MNDRS - MENDERES TEKSTIL 2.20 2.22 2.19 -0.01 -0.45% 1,483,921 0.70 0.36 1.36 13:08
MOBTL - MOBILTEL ILETISIM 1.56 1.57 1.55 0.01 0.65% 5,151,486 1.38 0.10 1.29 13:09
MPARK - MLP SAGLIK 33.70 34.08 33.58 0.18 0.54% 50,394 16.08 0.99 1.49 13:10
MRSHL - MARSHALL 221.30 221.50 218.90 1.30 0.59% 1,473 31.47 -3.27 1.18 13:10
MSGYO - MISTRAL GMYO 4.14 4.18 4.08 0.07 1.72% 475,725 1.89 0.34 2.46 13:10
MTRKS - MATRIKS BILGI DAGITIM 22.06 22.26 22.00 -0.20 -0.90% 364,982 11.93 0.77 1.17 13:10
MTRYO - METRO YAT. ORT. 1.60 1.60 1.56 0.04 2.56% 56,470 0.83 0.04 2.56 13:09
MZHLD - MAZHAR ZORLU HOLDING 28.38 28.60 28.10 -0.34 -1.18% 3,440 2.53 4.35 1.74 13:06
NATEN - NATUREL ENERJI 45.18 45.66 45.02 -0.06 -0.13% 149,846 1.09 14.87 1.41 13:10
NETAS - NETAS TELEKOM. 17.22 17.35 17.11 0.12 0.70% 278,802 2.04 -3.05 1.40 13:10
NIBAS - NIGBAS NIGDE BETON 11.67 11.95 11.42 0.12 1.04% 328,289 7.34 -0.16 4.59 13:09
NTGAZ - NATURELGAZ 7.47 7.63 7.45 0.07 0.95% 1,612,094 2.49 0.18 2.43 13:10
NTHOL - NET HOLDING 6.88 6.90 6.57 0.28 4.24% 1,111,697 1.10 -0.45 5.00 13:10
NUGYO - NUROL GMYO 5.60 5.71 5.50 0.10 1.82% 2,794,742 7.08 -0.27 3.82 13:10
NUHCM - NUH CIMENTO 47.26 48.10 47.00 -0.10 -0.21% 23,507 3.66 3.77 2.32 13:10
ODAS - ODAS ELEKTRIK 1.36 1.37 1.35 0.01 0.74% 20,465,848 1.13 0.10 1.48 13:10
OLMK - MONDI OLMUKSAN KAGIT VE AMBALAJ 7.43 7.49 7.35 -0.02 -0.27% 24,910 3.76 0.54 1.88 13:09
ORCAY - ORCAY ORTAKOY CAY SANAYI 72.10 73.00 68.50 1.10 1.55% 250,025 12.86 0.13 6.34 13:10
ORGE - ORGE ENERJI ELEKTRIK 6.58 6.60 6.45 0.04 0.61% 660,594 1.78 0.96 2.29 13:10
OSMEN - OSMANLI MENKUL 26.98 27.66 26.90 0.34 1.28% 46,153 3.24 3.49 2.85 13:06
OSTIM - OSTIM ENDUSTRIYEL YAT 1.49 1.50 1.48 0.01 0.68% 1,262,495 1.03 0.17 1.35 13:10
OTKAR - OTOKAR 374.10 377.30 370.50 3.90 1.05% 138,360 8.24 33.94 1.84 13:10
OTTO - OTTO HOLDING 35.00 35.00 34.70 0.46 1.33% 12,474 25.27 -0.48 0.87 12:55
OYAKC - OYAK CIMENTO 8.26 8.39 8.23 -0.01 -0.12% 1,223,986 3.53 0.55 1.93 13:10
OYAYO - OYAK YAT. ORT. 6.71 6.95 6.39 0.32 5.01% 847,480 3.60 0.32 8.76 13:10
OYLUM - OYLUM SINAI YATIRIMLAR 4.24 4.26 4.15 0.01 0.24% 247,608 2.40 0.19 2.60 13:10
OYYAT - OYAK YATIRIM MENKUL 47.20 47.86 47.08 -0.20 -0.42% 37,503 7.16 1.95 1.65 13:08
OZGYO - OZDERICI GMYO 1.68 1.69 1.66 0.01 0.60% 2,281,610 0.98 0.12 1.80 13:10
OZKGY - OZAK GMYO 7.23 7.28 7.18 0.04 0.56% 1,426,358 0.64 3.18 1.39 13:09
OZRDN - OZERDEN PLASTIK 7.30 7.40 7.18 0.11 1.53% 165,758 5.62 0.36 3.06 13:10
PAGYO - PANORA GMYO 9.53 9.70 9.47 0.01 0.11% 46,855 0.88 0.47 2.42 13:07
PAMEL - PAMEL ELEKTRIK 111.30 114.90 106.00 3.90 3.63% 103,206 44.66 0.10 8.29 13:10
PAPIL - PAPILON SAVUNMA 13.28 13.38 13.16 0.07 0.53% 96,889 4.70 0.21 1.67 13:10
PARSN - PARSAN 34.16 34.32 33.84 0.20 0.59% 284,662 2.17 3.56 1.41 13:10
PCILT - PC ILETISIM MEDYA 12.16 12.27 11.92 0.16 1.33% 523,770 14.44 0.39 2.92 13:10
PEGYO - PERA GMYO 1.22 1.23 1.19 0.04 3.39% 5,390,329 1.42 -0.03 3.39 13:10
PENGD - PENGUEN GIDA 3.52 3.53 3.48 0.04 1.15% 1,126,026 1.99 0.14 1.44 13:10
PENTA - PENTA TEKNOLOJI URUNLERI DAGITIM 307.80 323.40 294.50 13.80 4.69% 137,668 18.51 1.32 9.83 13:09
PETKM - PETKIM 8.68 8.71 8.39 0.31 3.70% 63,644,194 1.92 1.81 3.82 13:10
PETUN - PINAR ET VE UN 19.69 19.80 19.50 0.19 0.97% 55,441 1.08 2.40 1.54 13:08
PGSUS - PEGASUS 97.95 98.75 91.40 6.60 7.22% 1,689,766 1.91 -17.04 8.05 13:10
PKART - PLASTIKKART 15.91 16.13 15.81 -0.09 -0.56% 65,535 5.03 0.77 2.00 13:10
PKENT - PETROKENT TURIZM 328.50 334.50 320.50 8.30 2.59% 18,933 123.55 1.30 4.37 13:10
PNSUT - PINAR SUT 18.66 18.78 18.51 0.16 0.86% 77,972 0.81 0.67 1.46 13:07
POLHO - POLISAN HOLDING 2.95 2.97 2.91 0.02 0.68% 1,394,035 1.20 0.27 2.05 13:09
POLTK - POLITEKNIK METAL 483.80 499.90 477.30 4.90 1.02% 6,751 31.17 6.64 4.72 13:08
PRKAB - TURK PRYSMIAN KABLO 57.10 57.90 52.00 4.05 7.63% 669,216 29.72 0.14 11.12 13:10
PRKME - PARK ELEK.MADENCILIK 5.99 6.02 5.92 0.09 1.53% 465,942 1.14 0.44 1.69 13:06
PRZMA - PRIZMA PRESS MATBAACILIK 3.61 3.62 3.58 0.04 1.12% 45,137 1.61 0.39 1.12 13:09
PSDTC - PERGAMON DIS TICARET 27.48 27.78 26.40 1.08 4.09% 325,869 5.56 1.76 5.23 13:09
QUAGR - QUA GRANITE HAYAL YAPI 12.31 12.34 12.14 0.13 1.07% 516,908 3.93 0.86 1.64 13:10
RALYH - RAL YATIRIM HOLDING 7.60 7.90 7.58 -0.20 -2.56% 1,913,523 5.60 0.31 4.10 13:10
RAYSG - RAY SIGORTA 11.84 11.97 11.55 0.15 1.28% 31,681 4.95 0.22 3.59 13:10
RHEAG - RHEA GIRISIM 1.85 1.87 1.81 0.02 1.09% 124,210 3.88 -0.15 3.28 12:58
RNPOL - RAINBOW POLIKARBONAT 12.72 12.82 12.53 0.12 0.95% 643,271 4.99 0.54 2.30 13:10
RODRG - RODRIGO TEKSTIL 19.70 20.04 19.70 -0.30 -1.50% 13,064 9.33 0.00 1.70 12:55
RTALB - RTA LABORATUVARLARI 19.51 19.67 19.44 0.02 0.10% 386,502 2.80 2.62 1.18 13:09
RYGYO - REYSAS GMYO 3.51 3.55 3.38 0.14 4.15% 2,828,057 0.73 1.06 5.04 13:10
RYSAS - REYSAS LOJISTIK 4.51 4.64 4.29 0.26 6.12% 2,171,045 1.94 0.18 8.24 13:09
SAFKR - SAFKAR EGE SOGUTMACILIK 7.13 7.21 7.11 0.02 0.28% 291,918 3.31 0.31 1.41 13:10
SAHOL - SABANCI HOLDING 15.12 15.19 14.95 0.18 1.20% 7,904,474 0.69 3.81 1.61 13:10
SAMAT - SARAY MATBAACILIK 4.50 4.63 4.41 -0.08 -1.75% 478,421 9.11 -0.32 4.80 13:10
SANEL - SANEL MUHENDISLIK 11.94 12.21 10.75 0.36 3.11% 1,784,066 33.97 -0.29 12.61 13:10
SANFM - SANIFOAM SUNGER 27.74 28.22 27.30 -0.46 -1.63% 134,828 8.94 1.34 3.26 13:10
SANKO - SANKO PAZARLAMA 8.81 8.88 8.77 0.01 0.11% 287,976 1.79 0.36 1.25 13:10
SARKY - SARKUYSAN 18.05 18.50 17.92 0.05 0.28% 98,883 4.84 1.46 3.22 13:09
SASA - SASA POLYESTER 48.64 49.24 48.20 -0.38 -0.78% 8,119,141 13.50 1.58 2.12 13:10
SAYAS - SAY YENILENEBILIR ENERJI 36.96 37.48 36.00 0.68 1.87% 474,247 12.13 2.38 4.08 13:10
SEKFK - SEKER FIN. KIR. 5.24 5.30 5.20 -0.03 -0.57% 719,023 1.99 0.33 1.90 13:06
SEKUR - SEKURO PLASTIK 17.12 17.46 16.93 -0.07 -0.41% 196,298 2.22 0.23 3.08 13:10
SELEC - SELCUK ECZA DEPOSU 12.73 12.77 12.44 0.24 1.92% 1,245,422 1.90 1.33 2.64 13:10
SELVA - SELVA GIDA 18.43 18.47 17.05 1.10 6.35% 623,040 11.51 -0.05 8.19 13:10
SERVE - SERVE FILM PRODUKSIYON 13.40 13.40 13.30 0.19 1.44% 9,550 17.86 -0.26 0.76 12:55
SEYKM - SEYITLER KIMYA 7.33 7.46 7.27 -0.07 -0.95% 1,041,762 5.10 0.55 2.57 13:10
SILVR - SILVERLINE ENDUSTRI 4.76 4.80 4.72 0.02 0.42% 199,054 3.85 0.31 1.69 13:04
SISE - SISE CAM 13.43 13.55 13.35 0.07 0.52% 20,129,552 1.52 1.58 1.50 13:10
SKTAS - SOKTAS 2.37 2.41 2.36 0.03 1.28% 823,904 1.98 -0.12 2.14 13:09
SMART - SMARTIKS YAZILIM 5.05 5.08 5.03 -0.02 -0.39% 46,834 2.40 0.09 0.99 13:07
SNGYO - SINPAS GMYO 4.17 4.18 4.15 0.02 0.48% 1,122,182 1.46 2.30 0.72 13:09
SOKM - SOK MARKETLER TICARET 14.45 14.60 14.36 0.16 1.12% 1,349,784 18.03 0.78 1.68 13:09
SONME - SONMEZ FILAMENT 41.38 42.18 40.84 0.58 1.42% 45,094 12.36 0.56 3.28 13:09
SRVGY - SERVET GMYO 101.50 102.50 101.10 -0.50 -0.49% 82,425 5.08 16.93 1.37 13:10
TATGD - TAT GIDA 13.17 14.04 13.15 -0.23 -1.72% 2,434,962 2.11 2.04 6.64 13:10
TAVHL - TAV HAVALIMANLARI 36.44 36.62 35.08 1.50 4.29% 4,001,451 1.21 0.23 4.41 13:10
TBORG - T.TUBORG 18.91 18.93 18.91 -0.03 -0.16% 8,363 2.60 2.22 0.11 12:55
TCELL - TURKCELL 18.71 19.00 18.65 -0.19 -1.01% 3,299,060 1.88 2.25 1.85 13:10
TDGYO - TREND GMYO 6.17 6.21 6.12 0.01 0.16% 82,121 3.32 0.13 1.46 13:06
TEKTU - TEK-ART TURIZM 1.69 1.71 1.60 0.05 3.05% 16,235,787 0.66 -0.17 6.71 13:10
TETMT - TETAMAT GIDA 380.50 400.00 364.60 -24.60 -6.07% 49,931 69.41 -7.56 8.74 13:08
TEZOL - EUROPAP TEZOL KAGIT 14.81 14.93 14.49 0.32 2.21% 933,639 2.65 1.20 3.04 13:10
TGSAS - TGS DIS TICARET 14.86 14.93 14.50 0.31 2.13% 245,505 3.55 0.71 2.96 13:10
THYAO - TURK HAVA YOLLARI 27.42 27.66 26.20 1.30 4.98% 73,021,320 0.66 4.24 5.59 13:10
TIRE - MONDI TIRE KUTSAN 9.19 9.27 9.08 0.11 1.21% 749,591 3.63 1.20 2.09 13:10
TKFEN - TEKFEN HOLDING 23.64 23.70 22.58 1.10 4.88% 5,983,523 1.20 2.71 4.97 13:10
TKNSA - TEKNOSA IC VE DIS TICARET 6.46 6.53 6.39 0.06 0.94% 1,570,636 9.54 0.48 2.19 13:10
TLMAN - TRABZON LIMAN 29.66 30.32 29.38 0.08 0.27% 190,447 3.50 3.06 3.18 13:10
TMPOL - TEMAPOL POLIMER PLASTIK 14.52 14.70 14.30 0.19 1.33% 116,548 3.77 1.19 2.79 13:10
TMSN - TUMOSAN MOTOR VE TRAKTOR 16.73 16.79 16.62 0.07 0.42% 453,704 2.22 0.82 1.02 13:10
TOASO - TOFAS OTO. FAB. 79.20 80.30 77.30 2.20 2.86% 3,048,822 7.92 5.41 3.90 13:10
TRCAS - TURCAS PETROL 4.06 4.08 4.01 0.05 1.25% 575,325 2.54 0.50 1.75 13:09
TRGYO - TORUNLAR GMYO 4.63 4.72 4.54 0.07 1.54% 10,055,319 0.52 0.81 3.95 13:10
TRILC - TURK ILAC SERUM 10.85 11.00 10.77 0.05 0.46% 548,697 5.66 0.60 2.13 13:10
TSGYO - TSKB GMYO 3.17 3.22 3.13 0.04 1.28% 6,629,812 3.47 0.01 2.88 13:10
TSKB - T.S.K.B. 1.51 1.53 1.50 -0.01 -0.66% 30,827,387 0.63 0.35 1.97 13:09
TTKOM - TURK TELEKOM 9.63 9.74 9.51 0.19 2.01% 7,728,928 2.21 1.65 2.44 13:10
TTRAK - TURK TRAKTOR 220.60 222.20 215.90 4.10 1.89% 158,663 8.24 23.35 2.91 13:10
TUCLK - TUGCELIK 13.18 13.41 12.90 0.16 1.23% 344,168 2.59 1.29 3.92 13:10
TUKAS - TUKAS 8.23 8.29 8.11 0.14 1.73% 2,009,766 3.55 0.40 2.22 13:10
TUPRS - TUPRAS 169.10 170.90 166.60 1.10 0.65% 1,588,411 3.13 9.20 2.56 13:10
TUREX - TUREKS TURIZM TASIMACILIK 12.63 13.01 11.92 0.71 5.96% 1,247,948 3.89 0.37 9.14 13:09
TURGG - TURKER PROJE GAYRIMENKUL 122.00 122.50 119.70 0.30 0.25% 5,279 5.71 0.85 2.30 13:10
TURSG - TURKIYE SIGORTA 5.20 5.25 5.12 0.08 1.56% 5,464,594 1.57 0.84 2.54 13:10
UFUK - UFUK YATIRIM 18.95 19.00 18.95 -0.05 -0.26% 11,650 2.18 2.53 0.26 12:55
ULKER - ULKER BISKUVI 17.23 17.37 17.21 -0.05 -0.29% 854,609 2.10 2.75 0.93 13:10
ULUFA - ULUSAL FAKTORING 2.89 2.97 2.88 -0.05 -1.70% 3,443,721 2.12 0.12 3.06 13:09
ULUSE - ULUSOY ELEKTRIK 54.80 56.90 54.80 -0.40 -0.72% 2,996 10.88 -0.12 3.80 13:07
ULUUN - ULUSOY UN SANAYI 6.23 6.27 6.19 0.02 0.32% 533,159 1.98 0.24 1.29 13:09
UNLU - UNLU YATIRIM HOLDING 5.38 5.46 5.10 0.26 5.08% 8,090,737 1.76 0.20 7.03 13:10
USAK - USAK SERAMIK 1.53 1.56 1.52 0.01 0.66% 2,802,361 0.92 0.02 2.63 13:10
UTPYA - UTOPYA TURIZM 11.10 11.10 11.00 0.70 6.73% 40,217 1.27 9.47 0.96 12:55
UZERB - UZERTAS BOYA 48.20 48.20 46.50 -0.50 -1.03% 18,763 134.04 0.07 3.49 12:55
VAKFN - VAKIF FIN. KIR. 3.18 3.23 3.06 0.12 3.92% 7,750,926 3.82 0.14 5.56 13:10
VAKKO - VAKKO TEKSTIL 10.83 11.18 10.80 -0.07 -0.64% 1,490,679 4.64 0.65 3.49 13:10
VBTYZ - VBT YAZILIM 23.02 23.40 21.64 1.30 5.99% 1,626,733 4.67 0.50 8.10 13:10
VERTU - VERUSATURK GIRISIM 24.36 24.74 24.08 0.20 0.83% 462,164 1.28 14.22 2.73 13:10
VERUS - VERUSA HOLDING 46.04 46.28 45.40 0.58 1.28% 94,328 4.73 2.95 1.94 13:09
VESBE - VESTEL BEYAZ ESYA 7.22 7.31 7.17 -0.07 -0.96% 4,448,933 3.11 1.08 1.92 13:10
VESTL - VESTEL 24.06 24.10 23.62 0.44 1.86% 1,790,660 1.10 5.55 2.03 13:10
VKFYO - VAKIF YAT. ORT. 5.63 5.70 5.51 0.11 1.99% 252,701 5.38 0.11 3.44 13:09
VKGYO - VAKIF GMYO 1.70 1.71 1.69 0.02 1.19% 4,059,041 0.83 0.17 1.19 13:07
YAPRK - YAPRAK SUT VE BESI CIFT. 30.30 31.00 30.00 -0.34 -1.11% 201,747 12.69 0.19 3.26 13:09
YATAS - YATAS 11.17 11.22 11.11 0.10 0.90% 362,025 2.51 1.47 0.99 13:10
YBTAS - YIBITAS INSAAT MALZEME 17577.00 17577.00 16000.00 1597.90 10.00% 66 15.95 -14.90 9.87 18:10
YEOTK - YEO TEKNOLOJI ENERJI 60.75 61.25 55.05 5.05 9.07% 2,452,065 8.10 1.73 11.13 13:10
YESIL - YESIL YATIRIM HOLDING 1.83 1.87 1.80 0.01 0.55% 5,062,411 0.79 0.22 3.85 13:10
YGGYO - YENI GIMAT GMYO 21.40 21.84 21.02 -0.14 -0.65% 9,900 1.55 1.09 3.81 12:49
YKBNK - YAPI VE KREDI BANK. 3.98 4.00 3.94 0.02 0.51% 134,213,101 0.60 0.91 1.52 13:10
YKSLN - YUKSELEN CELIK 6.34 6.52 6.30 0.10 1.60% 2,157,974 3.76 0.47 3.53 13:10
YONGA - YONGA MOBILYA 24.04 24.04 23.84 0.04 0.17% 1,871 7.19 0.78 0.83 12:55
YUNSA - YUNSA 12.84 12.97 12.62 0.23 1.82% 135,326 5.12 -0.08 2.78 13:10
YYAPI - YESIL YAPI 0.94 0.94 0.92 0.02 2.17% 3,922,601 0.75 -0.10 2.17 13:09
ZOREN - ZORLU ENERJI 1.71 1.72 1.69 0.01 0.59% 8,294,842 1.85 -0.02 1.76 13:09
ZRGYO - ZIRAAT GMYO 2.18 2.20 2.16 0.03 1.40% 740,846 1.45 0.03 1.86 13:09