| ACSEL - ACIPAYAM SELULOZ
|
17.14 |
17.30 |
17.10 |
0.02 |
0.12% |
31,721 |
3.36 |
1.10 |
1.17 |
13:38 |
| ADEL - ADEL KALEMCILIK
|
25.88 |
26.48 |
25.34 |
0.16 |
0.62% |
219,210 |
4.42 |
-0.50 |
4.43 |
13:39 |
| ADESE - ADESE GAYRIMENKUL
|
1.18 |
1.19 |
1.16 |
0.01 |
0.85% |
3,561,438 |
0.38 |
-0.29 |
2.56 |
13:39 |
| AEFES - ANADOLU EFES
|
22.70 |
22.74 |
22.24 |
0.52 |
2.34% |
878,940 |
0.98 |
2.02 |
2.25 |
13:39 |
| AFYON - AFYON CIMENTO
|
3.98 |
4.03 |
3.96 |
-0.01 |
-0.25% |
1,778,297 |
3.03 |
0.16 |
1.75 |
13:39 |
| AGYO - ATAKULE GMYO
|
2.15 |
2.18 |
2.14 |
-0.01 |
-0.46% |
1,002,341 |
1.15 |
0.01 |
1.85 |
13:39 |
| AKBNK - AKBANK
|
5.35 |
5.43 |
5.35 |
-0.02 |
-0.37% |
32,989,616 |
0.44 |
1.34 |
1.49 |
13:39 |
| AKCNS - AKCANSA
|
17.62 |
17.92 |
17.60 |
0.02 |
0.11% |
417,451 |
2.95 |
0.86 |
1.82 |
13:39 |
| AKFGY - AKFEN GMYO
|
4.22 |
4.26 |
4.20 |
-0.01 |
-0.24% |
212,392 |
1.76 |
-0.76 |
1.42 |
13:31 |
| AKGRT - AKSIGORTA
|
7.95 |
8.02 |
7.91 |
0.03 |
0.38% |
552,085 |
2.86 |
1.37 |
1.39 |
13:39 |
| AKMGY - AKMERKEZ GMYO
|
41.30 |
41.80 |
41.00 |
0.16 |
0.39% |
4,162 |
5.93 |
1.48 |
1.94 |
13:32 |
| AKSA - AKSA
|
15.34 |
15.46 |
15.28 |
0.03 |
0.20% |
578,275 |
2.46 |
1.57 |
1.18 |
13:39 |
| AKSEN - AKSA ENERJI
|
12.09 |
12.17 |
11.96 |
0.09 |
0.75% |
1,683,317 |
1.60 |
0.98 |
1.75 |
13:39 |
| AKSGY - AKIS GMYO
|
1.93 |
1.96 |
1.91 |
0.03 |
1.58% |
2,399,283 |
0.43 |
-0.73 |
2.63 |
13:38 |
| AKSUE - AKSU ENERJI
|
5.81 |
5.84 |
5.76 |
0.05 |
0.87% |
285,406 |
6.94 |
-0.30 |
1.39 |
13:39 |
| AKYHO - AKDENIZ YATIRIM HOLDING
|
1.85 |
1.87 |
1.82 |
0.03 |
1.65% |
1,825,652 |
1.63 |
-0.11 |
2.75 |
13:38 |
| ALARK - ALARKO HOLDING
|
8.58 |
8.70 |
8.53 |
0.02 |
0.23% |
2,627,686 |
1.57 |
1.90 |
1.99 |
13:38 |
| ALBRK - ALBARAKA TURK
|
1.56 |
1.58 |
1.55 |
-0.01 |
-0.64% |
2,189,258 |
0.51 |
0.22 |
1.91 |
13:35 |
| ALCAR - ALARKO CARRIER
|
284.30 |
291.00 |
270.70 |
13.30 |
4.91% |
81,991 |
6.80 |
7.34 |
7.49 |
13:39 |
| ALCTL - ALCATEL LUCENT TELETAS
|
23.56 |
24.08 |
23.48 |
0.06 |
0.26% |
188,047 |
2.00 |
0.00 |
2.55 |
13:37 |
| ALGYO - ALARKO GMYO
|
21.10 |
21.40 |
21.10 |
0.04 |
0.19% |
342,225 |
0.73 |
5.72 |
1.42 |
13:39 |
| ALKA - ALKIM KAGIT
|
14.97 |
15.20 |
14.97 |
-0.03 |
-0.20% |
81,517 |
4.23 |
1.67 |
1.53 |
13:34 |
| ALKIM - ALKIM KIMYA
|
15.28 |
15.43 |
15.25 |
-0.02 |
-0.13% |
891,240 |
4.89 |
1.42 |
1.18 |
13:39 |
| ALMAD - ALTINYAG MADENCILIK VE ENERJI
|
1.80 |
1.83 |
1.80 |
-0.03 |
-1.64% |
53,470 |
2.86 |
0.22 |
1.64 |
12:55 |
| ANELE - ANEL ELEKTRIK
|
2.89 |
2.96 |
2.85 |
0.05 |
1.76% |
2,348,128 |
1.21 |
-0.89 |
3.87 |
13:38 |
| ANHYT - ANADOLU HAYAT EMEK.
|
8.99 |
9.07 |
8.97 |
-0.06 |
-0.66% |
45,000 |
3.04 |
1.23 |
1.10 |
13:37 |
| ANSGR - ANADOLU SIGORTA
|
6.23 |
6.29 |
6.23 |
-0.04 |
-0.64% |
255,265 |
1.12 |
0.95 |
0.96 |
13:39 |
| ARCLK - ARCELIK
|
29.46 |
29.82 |
29.34 |
-0.10 |
-0.34% |
3,465,910 |
1.40 |
5.45 |
1.62 |
13:39 |
| ARDYZ - ARD BILISIM TEKNOLOJILERI
|
57.75 |
58.40 |
57.05 |
0.75 |
1.32% |
343,916 |
7.19 |
3.23 |
2.37 |
13:39 |
| ARENA - ARENA BILGISAYAR
|
39.36 |
40.08 |
39.28 |
-0.06 |
-0.15% |
242,309 |
2.02 |
1.70 |
2.03 |
13:39 |
| ARMDA - ARMADA BILGISAYAR
|
41.00 |
42.34 |
42.30 |
-0.86 |
-2.05% |
10,434 |
2.44 |
0.85 |
5.11 |
13:35 |
| ARSAN - ARSAN TEKSTIL
|
4.51 |
4.57 |
4.49 |
-0.02 |
-0.44% |
720,178 |
1.27 |
0.87 |
1.77 |
13:39 |
| ARZUM - ARZUM EV ALETLERI
|
18.34 |
18.60 |
18.20 |
-0.18 |
-0.97% |
122,130 |
3.73 |
1.93 |
2.16 |
13:39 |
| ASELS - ASELSAN
|
15.30 |
15.55 |
15.26 |
-0.04 |
-0.26% |
10,555,341 |
1.82 |
2.09 |
1.89 |
13:39 |
| ASUZU - ANADOLU ISUZU
|
16.38 |
16.54 |
16.30 |
-0.02 |
-0.12% |
149,419 |
2.36 |
0.46 |
1.46 |
13:39 |
| ATAGY - ATA GMYO
|
3.78 |
3.87 |
3.78 |
-0.02 |
-0.53% |
482,395 |
2.79 |
-0.09 |
2.37 |
13:15 |
| ATEKS - AKIN TEKSTIL
|
35.04 |
35.92 |
34.50 |
0.48 |
1.39% |
61,729 |
1.67 |
1.62 |
4.11 |
13:39 |
| ATLAS - ATLAS YAT. ORT.
|
1.80 |
1.82 |
1.76 |
0.02 |
1.12% |
638,249 |
1.33 |
0.19 |
3.37 |
13:38 |
| AVGYO - AVRASYA GMYO
|
2.42 |
2.46 |
2.40 |
0.02 |
0.83% |
742,959 |
1.11 |
0.46 |
2.50 |
13:38 |
| AVHOL - AVRUPA YATIRIM HOLDING
|
5.85 |
5.93 |
5.83 |
0.03 |
0.52% |
186,124 |
5.21 |
0.04 |
1.72 |
13:38 |
| AVISA - AVIVASA EMEKLILIK HAYAT
|
18.63 |
18.79 |
18.52 |
0.02 |
0.11% |
83,699 |
5.66 |
2.07 |
1.45 |
13:35 |
| AVOD - A.V.O.D GIDA VE TARIM
|
5.23 |
5.35 |
5.17 |
-0.01 |
-0.19% |
1,540,749 |
7.05 |
-0.11 |
3.44 |
13:38 |
| AVTUR - AVRASYA PETROL VE TUR.
|
3.06 |
3.10 |
3.05 |
-0.01 |
-0.33% |
493,935 |
1.45 |
0.05 |
1.63 |
13:38 |
| AYCES - ALTINYUNUS CESME
|
69.55 |
73.20 |
69.40 |
-3.15 |
-4.33% |
20,568 |
8.31 |
-0.42 |
5.23 |
13:39 |
| AYDEM - AYDEM ENERJI
|
6.88 |
6.94 |
6.86 |
0.02 |
0.29% |
2,131,235 |
0.90 |
0.03 |
1.17 |
13:39 |
| AYEN - AYEN ENERJI
|
4.63 |
4.65 |
4.41 |
0.21 |
4.75% |
2,837,771 |
1.48 |
-0.00 |
5.43 |
13:39 |
| AYES - AYES CELIK HASIR VE CIT
|
19.89 |
19.90 |
19.89 |
-0.01 |
-0.05% |
6,292 |
5.47 |
1.03 |
0.05 |
12:55 |
| AYGAZ - AYGAZ
|
13.39 |
13.44 |
13.30 |
0.13 |
0.98% |
384,427 |
1.97 |
0.63 |
1.06 |
13:39 |
| BAGFS - BAGFAS
|
15.54 |
15.54 |
15.53 |
0.11 |
0.71% |
75,325 |
1.78 |
-0.79 |
0.06 |
12:55 |
| BAKAB - BAK AMBALAJ
|
20.00 |
20.74 |
19.76 |
-0.16 |
-0.79% |
112,604 |
3.15 |
0.92 |
4.86 |
13:39 |
| BANVT - BANVIT
|
56.00 |
56.70 |
56.00 |
-0.50 |
-0.88% |
892 |
5.42 |
-1.81 |
1.24 |
13:10 |
| BAYRK - BAYRAK TABAN SANAYI
|
10.36 |
10.58 |
10.36 |
-0.18 |
-1.71% |
315,569 |
4.40 |
0.22 |
2.09 |
13:39 |
| BERA - BERA HOLDING
|
14.77 |
15.56 |
14.97 |
-0.18 |
-1.20% |
5,603,616 |
2.12 |
1.14 |
3.95 |
13:39 |
| BEYAZ - BEYAZ FILO
|
9.41 |
9.56 |
9.35 |
-0.01 |
-0.11% |
448,126 |
6.00 |
0.39 |
2.23 |
13:38 |
| BFREN - BOSCH FREN SISTEMLERI
|
854.60 |
855.90 |
835.50 |
19.10 |
2.29% |
6,008 |
24.75 |
14.21 |
2.44 |
13:39 |
| BIMAS - BIM MAGAZALAR
|
63.40 |
64.45 |
63.00 |
-0.70 |
-1.09% |
1,215,658 |
5.75 |
4.71 |
2.26 |
13:39 |
| BIOEN - BIOTREND CEVRE VE ENERJI
|
19.32 |
19.48 |
18.95 |
-0.03 |
-0.16% |
1,784,396 |
11.94 |
0.05 |
2.74 |
13:39 |
| BIZIM - BIZIM MAGAZALARI
|
11.97 |
12.09 |
11.91 |
0.04 |
0.34% |
262,634 |
4.70 |
0.58 |
1.51 |
13:38 |
| BLCYT - BILICI YATIRIM
|
16.48 |
16.98 |
16.44 |
-0.41 |
-2.43% |
224,841 |
5.46 |
0.46 |
3.20 |
13:39 |
| BNTAS - BANTAS AMBALAJ
|
5.57 |
5.63 |
5.46 |
0.07 |
1.27% |
2,174,814 |
1.92 |
0.42 |
3.09 |
13:39 |
| BOSSA - BOSSA
|
26.58 |
26.76 |
26.28 |
0.02 |
0.08% |
24,435 |
5.56 |
0.95 |
1.81 |
13:39 |
| BRISA - BRISA
|
21.06 |
21.50 |
20.92 |
0.14 |
0.67% |
235,185 |
4.26 |
2.44 |
2.77 |
13:39 |
| BRKSN - BERKOSAN YALITIM
|
9.71 |
9.91 |
9.58 |
0.14 |
1.46% |
192,166 |
3.63 |
0.64 |
3.45 |
13:37 |
| BRSAN - BORUSAN MANNESMANN
|
23.56 |
24.02 |
23.50 |
0.08 |
0.34% |
379,922 |
0.81 |
0.32 |
2.21 |
13:39 |
| BRYAT - BORUSAN YAT. PAZ.
|
296.70 |
309.20 |
287.00 |
6.10 |
2.10% |
84,374 |
2.39 |
6.65 |
7.64 |
13:39 |
| BTCIM - BATI CIMENTO
|
12.41 |
12.65 |
12.09 |
0.34 |
2.82% |
741,039 |
8.19 |
-1.68 |
4.64 |
13:39 |
| BUCIM - BURSA CIMENTO
|
3.66 |
3.68 |
3.61 |
0.06 |
1.67% |
2,306,172 |
1.75 |
0.27 |
1.94 |
13:39 |
| BURCE - BURCELIK
|
18.50 |
18.60 |
18.20 |
0.10 |
0.54% |
36,821 |
2.20 |
0.35 |
2.17 |
13:39 |
| BURVA - BURCELIK VANA
|
22.06 |
22.38 |
21.86 |
0.02 |
0.09% |
67,442 |
25.58 |
0.08 |
2.36 |
13:39 |
| CANTE - CAN2 TERMIK
|
7.67 |
7.86 |
7.50 |
0.17 |
2.27% |
1,784,055 |
3.88 |
-0.50 |
4.80 |
13:39 |
| CCOLA - COCA COLA ICECEK
|
79.70 |
80.50 |
79.40 |
-0.85 |
-1.06% |
130,715 |
2.36 |
5.93 |
1.37 |
13:39 |
| CELHA - CELIK HALAT
|
6.02 |
6.15 |
5.93 |
0.08 |
1.35% |
253,371 |
5.40 |
-0.18 |
3.70 |
13:38 |
| CEMAS - CEMAS DOKUM
|
1.21 |
1.23 |
1.20 |
-0.01 |
-0.82% |
7,423,821 |
1.06 |
0.16 |
2.46 |
13:39 |
| CEMTS - CEMTAS
|
13.19 |
13.32 |
13.00 |
0.22 |
1.70% |
650,643 |
2.19 |
1.57 |
2.47 |
13:39 |
| CEOEM - CEO EVENT MEDYA
|
14.98 |
14.98 |
14.30 |
1.36 |
9.99% |
1,706,536 |
8.20 |
0.12 |
4.99 |
13:38 |
| CIMSA - CIMSA
|
22.50 |
23.44 |
22.40 |
-0.08 |
-0.35% |
1,483,708 |
1.77 |
2.55 |
4.61 |
13:39 |
| CLEBI - CELEBI
|
219.50 |
230.70 |
218.00 |
-5.30 |
-2.36% |
92,846 |
14.00 |
-7.48 |
5.65 |
13:39 |
| CMBTN - CIMBETON
|
223.80 |
224.80 |
211.10 |
13.30 |
6.32% |
43,299 |
12.38 |
-4.35 |
6.51 |
13:39 |
| CMENT - CIMENTAS
|
29.96 |
30.00 |
29.96 |
0.04 |
0.13% |
2,258 |
2.96 |
-0.27 |
0.13 |
12:55 |
| CRDFA - CREDITWEST FAKTORING
|
4.05 |
4.15 |
3.97 |
0.04 |
1.00% |
240,639 |
1.88 |
0.20 |
4.49 |
13:39 |
| CUSAN - CUHADAROGLU METAL
|
7.23 |
7.34 |
7.18 |
0.01 |
0.14% |
335,969 |
2.58 |
0.44 |
2.22 |
13:39 |
| DAGHL - DAGI YATIRIM HOLDING
|
13.69 |
13.69 |
12.85 |
1.24 |
9.96% |
1,595,759 |
3.47 |
2.28 |
6.75 |
13:39 |
| DAGI - DAGI GIYIM
|
2.26 |
2.34 |
2.17 |
0.09 |
4.15% |
10,060,786 |
1.40 |
0.03 |
7.83 |
13:39 |
| DARDL - DARDANEL
|
14.53 |
14.98 |
14.50 |
-0.13 |
-0.89% |
297,995 |
8.18 |
0.27 |
3.27 |
13:38 |
| DENGE - DENGE HOLDING
|
3.05 |
3.10 |
3.05 |
-0.14 |
-4.39% |
110,709 |
3.04 |
0.06 |
1.57 |
12:55 |
| DERHL - DERLUKS YATIRIM HOLDING
|
4.09 |
4.21 |
4.07 |
-0.13 |
-3.08% |
1,665,841 |
1.69 |
0.07 |
3.32 |
13:39 |
| DERIM - DERIMOD
|
11.64 |
11.82 |
11.58 |
-0.05 |
-0.43% |
84,450 |
4.36 |
-0.21 |
2.05 |
13:37 |
| DESA - DESA DERI
|
12.72 |
12.88 |
12.20 |
0.14 |
1.11% |
37,868 |
6.65 |
0.01 |
5.41 |
13:39 |
| DESPC - DESPEC BILGISAYAR
|
9.34 |
9.47 |
9.20 |
0.11 |
1.19% |
81,540 |
2.08 |
0.74 |
2.93 |
13:38 |
| DEVA - DEVA HOLDING
|
24.78 |
25.10 |
24.28 |
0.46 |
1.89% |
567,697 |
2.66 |
3.56 |
3.37 |
13:39 |
| DGATE - DATAGATE BILGISAYAR
|
12.21 |
12.35 |
12.20 |
0.01 |
0.08% |
51,751 |
2.57 |
0.80 |
1.23 |
13:33 |
| DGGYO - DOGUS GMYO
|
8.60 |
9.20 |
8.49 |
0.11 |
1.30% |
56,310 |
5.15 |
-1.12 |
8.36 |
13:39 |
| DGKLB - DOGTAS KELEBEK MOBILYA
|
2.10 |
2.12 |
2.09 |
0.02 |
0.96% |
3,179,364 |
6.14 |
0.14 |
1.44 |
13:39 |
| DITAS - DITAS DOGAN
|
14.94 |
15.20 |
14.75 |
-0.12 |
-0.80% |
219,842 |
6.82 |
0.73 |
2.99 |
13:39 |
| DMSAS - DEMISAS DOKUM
|
6.92 |
6.96 |
6.45 |
0.46 |
7.12% |
2,182,429 |
2.48 |
0.45 |
7.89 |
13:39 |
| DNISI - DINAMIK ISI MAKINA YALITIM
|
10.78 |
11.15 |
10.66 |
-0.04 |
-0.37% |
333,743 |
2.69 |
0.50 |
4.53 |
13:39 |
| DOAS - DOGUS OTOMOTIV
|
22.70 |
23.24 |
22.68 |
-0.42 |
-1.82% |
526,062 |
2.38 |
6.00 |
2.42 |
13:39 |
| DOBUR - DOGAN BURDA
|
14.00 |
14.18 |
13.90 |
-0.10 |
-0.71% |
11,954 |
13.70 |
0.01 |
1.99 |
13:39 |
| DOCO - DO-CO
|
833.50 |
855.00 |
832.30 |
-18.50 |
-2.17% |
10,887 |
15.36 |
9.33 |
2.66 |
13:37 |
| DOGUB - DOGUSAN
|
5.49 |
5.55 |
5.41 |
-0.02 |
-0.36% |
355,930 |
9.20 |
-0.02 |
2.54 |
13:32 |
| DOHOL - DOGAN HOLDING
|
2.94 |
2.97 |
2.94 |
-0.02 |
-0.68% |
20,899,799 |
0.86 |
0.57 |
1.01 |
13:39 |
| DURDO - DURAN DOGAN BASIM
|
10.38 |
10.57 |
10.35 |
-0.15 |
-1.42% |
48,266 |
4.89 |
-0.19 |
2.09 |
13:36 |
| DYOBY - DYO BOYA
|
11.57 |
11.73 |
11.40 |
0.19 |
1.67% |
506,877 |
3.77 |
1.54 |
2.90 |
13:39 |
| DZGYO - DENIZ GMYO
|
1.95 |
2.05 |
1.93 |
-0.02 |
-1.02% |
7,728,014 |
1.39 |
0.02 |
6.09 |
13:39 |
| ECILC - ECZACIBASI ILAC
|
5.81 |
5.88 |
5.79 |
-0.03 |
-0.51% |
2,093,900 |
0.74 |
0.55 |
1.54 |
13:39 |
| ECZYT - ECZACIBASI YATIRIM
|
38.96 |
39.26 |
38.62 |
0.40 |
1.04% |
344,408 |
1.40 |
1.60 |
1.66 |
13:39 |
| EDIP - EDIP GAYRIMENKUL
|
2.30 |
2.32 |
2.29 |
0.01 |
0.44% |
400,536 |
5.54 |
-3.27 |
1.31 |
13:39 |
| EGEEN - EGE ENDUSTRI
|
1267.50 |
1273.00 |
1241.70 |
23.60 |
1.90% |
16,635 |
6.52 |
97.54 |
2.52 |
13:39 |
| EGGUB - EGE GUBRE
|
172.50 |
176.60 |
166.30 |
6.50 |
3.92% |
145,929 |
5.01 |
11.19 |
6.20 |
13:39 |
| EGPRO - EGE PROFIL
|
26.86 |
27.42 |
26.50 |
-0.12 |
-0.44% |
83,155 |
2.98 |
2.22 |
3.41 |
13:37 |
| EGSER - EGE SERAMIK
|
12.04 |
12.27 |
11.80 |
0.23 |
1.95% |
888,185 |
1.96 |
1.73 |
3.98 |
13:39 |
| EKGYO - EMLAK KONUT GMYO
|
2.12 |
2.19 |
2.11 |
-0.03 |
-1.40% |
230,331,980 |
0.55 |
0.26 |
3.72 |
13:39 |
| EMKEL - EMEK ELEKTRIK
|
2.23 |
2.24 |
2.18 |
0.04 |
1.83% |
658,571 |
1.67 |
0.08 |
2.74 |
13:39 |
| ENJSA - ENERJISA ENERJI
|
10.39 |
10.48 |
10.35 |
-0.01 |
-0.10% |
1,498,291 |
1.83 |
1.08 |
1.25 |
13:38 |
| ENKAI - ENKA INSAAT
|
8.89 |
8.99 |
8.87 |
-0.05 |
-0.56% |
1,743,932 |
0.89 |
1.13 |
1.34 |
13:39 |
| EPLAS - EGEPLAST
|
25.10 |
25.82 |
24.90 |
-0.34 |
-1.34% |
58,463 |
3.24 |
3.57 |
3.62 |
13:39 |
| ERBOS - ERBOSAN
|
99.20 |
102.90 |
98.80 |
-2.60 |
-2.55% |
228,833 |
3.73 |
6.08 |
4.03 |
13:39 |
| EREGL - EREGLI DEMIR CELIK
|
18.16 |
18.42 |
18.12 |
-0.05 |
-0.27% |
9,372,863 |
1.55 |
1.61 |
1.65 |
13:39 |
| ERSU - ERSU GIDA
|
3.78 |
3.84 |
3.77 |
-0.02 |
-0.53% |
283,909 |
3.28 |
0.01 |
1.84 |
13:39 |
| ESCOM - ESCORT TEKNOLOJI
|
5.86 |
6.44 |
5.84 |
-0.34 |
-5.48% |
5,524,108 |
3.15 |
0.62 |
9.68 |
13:39 |
| ESEN - ESENBOGA ELEKTRIK
|
30.12 |
30.46 |
29.72 |
0.50 |
1.69% |
768,612 |
1.43 |
10.44 |
2.50 |
13:39 |
| ETILR - ETILER GIDA
|
5.65 |
5.70 |
5.65 |
-0.15 |
-2.59% |
52,221 |
5.84 |
0.26 |
0.86 |
12:55 |
| ETYAT - EURO TREND YAT. ORT.
|
3.67 |
3.80 |
3.58 |
-0.03 |
-0.81% |
278,414 |
1.90 |
0.42 |
5.95 |
13:38 |
| EUHOL - EURO YATIRIM HOLDING
|
3.47 |
3.57 |
3.41 |
0.02 |
0.58% |
1,568,882 |
3.29 |
0.13 |
4.64 |
13:39 |
| EUKYO - EURO KAPITAL YAT. ORT.
|
8.60 |
9.20 |
8.50 |
-0.35 |
-3.91% |
589,409 |
4.18 |
0.42 |
7.82 |
13:39 |
| EUYO - EURO YAT. ORT.
|
4.62 |
4.64 |
4.40 |
0.40 |
9.48% |
1,485,756 |
2.35 |
0.41 |
5.69 |
13:39 |
| FADE - FADE GIDA
|
21.44 |
21.88 |
21.32 |
-0.22 |
-1.02% |
613,873 |
6.71 |
0.37 |
2.59 |
13:39 |
| FLAP - FLAP KONGRE TOPLANTI HIZ.
|
2.62 |
2.69 |
2.49 |
0.14 |
5.65% |
8,292,306 |
3.51 |
-0.05 |
8.06 |
13:39 |
| FMIZP - F-M IZMIT PISTON
|
109.20 |
109.20 |
106.30 |
3.70 |
3.51% |
72,432 |
39.86 |
2.42 |
2.75 |
13:39 |
| FONET - FONET BILGI TEKNOLOJILERI
|
13.16 |
13.31 |
13.13 |
0.02 |
0.15% |
114,325 |
5.19 |
0.77 |
1.37 |
13:37 |
| FRIGO - FRIGO PAK GIDA
|
18.42 |
18.94 |
18.38 |
0.17 |
0.93% |
64,224 |
3.83 |
1.29 |
3.07 |
13:38 |
| FROTO - FORD OTOSAN
|
172.30 |
174.90 |
171.90 |
-0.30 |
-0.17% |
311,943 |
10.00 |
15.35 |
1.74 |
13:39 |
| GARAN - GARANTI BANKASI
|
8.26 |
8.38 |
8.25 |
-0.06 |
-0.72% |
62,034,857 |
0.54 |
1.70 |
1.56 |
13:39 |
| GARFA - GARANTI FAKTORING
|
9.59 |
9.95 |
9.41 |
0.01 |
0.10% |
39,873 |
3.14 |
0.92 |
5.64 |
13:37 |
| GEDIK - GEDIK Y. MEN. DEG.
|
7.38 |
7.59 |
7.36 |
-0.05 |
-0.67% |
389,958 |
4.47 |
0.88 |
3.10 |
13:38 |
| GEDZA - GEDIZ AMBALAJ
|
41.74 |
43.32 |
40.80 |
0.86 |
2.10% |
300,419 |
4.73 |
2.77 |
6.16 |
13:38 |
| GENTS - GENTAS
|
4.13 |
4.17 |
4.10 |
0.04 |
0.98% |
324,288 |
2.05 |
0.44 |
1.71 |
13:38 |
| GEREL - GERSAN ELEKTRIK
|
5.67 |
5.79 |
5.65 |
-0.09 |
-1.56% |
1,697,489 |
3.70 |
0.21 |
2.43 |
13:38 |
| GLBMD - GLOBAL MEN. DEG.
|
5.64 |
5.81 |
5.57 |
-0.01 |
-0.18% |
307,874 |
2.69 |
0.90 |
4.25 |
13:38 |
| GLRYH - GULER YAT. HOLDING
|
2.32 |
2.39 |
2.22 |
0.10 |
4.50% |
1,070,226 |
1.78 |
0.59 |
7.66 |
13:38 |
| GLYHO - GLOBAL YAT. HOLDING
|
3.14 |
3.18 |
3.12 |
-0.01 |
-0.32% |
1,213,130 |
0.82 |
-1.08 |
1.90 |
13:39 |
| GOLTS - GOLTAS CIMENTO
|
43.18 |
44.34 |
42.90 |
-0.24 |
-0.55% |
129,949 |
2.48 |
0.51 |
3.32 |
13:39 |
| GOODY - GOOD-YEAR
|
6.91 |
6.95 |
6.87 |
0.03 |
0.44% |
422,074 |
1.83 |
0.73 |
1.16 |
13:35 |
| GOZDE - GOZDE GIRISIM
|
5.68 |
5.72 |
5.66 |
0.04 |
0.71% |
2,209,385 |
0.58 |
4.73 |
1.06 |
13:39 |
| GRNYO - GARANTI YAT. ORT.
|
2.35 |
2.37 |
2.32 |
0.01 |
0.43% |
188,682 |
2.13 |
0.07 |
2.14 |
13:35 |
| GSDDE - GSD DENIZCILIK
|
6.13 |
6.25 |
6.10 |
-0.04 |
-0.65% |
438,248 |
1.57 |
-0.06 |
2.43 |
13:38 |
| GSDHO - GSD HOLDING
|
1.94 |
1.96 |
1.93 |
-0.01 |
-0.51% |
5,325,518 |
0.47 |
0.22 |
1.54 |
13:39 |
| GUBRF - GUBRE FABRIK.
|
53.70 |
54.60 |
53.55 |
-0.25 |
-0.46% |
1,593,309 |
13.30 |
0.95 |
1.95 |
13:39 |
| GWIND - GALATA WIND ENERJI
|
3.70 |
3.75 |
3.69 |
-0.02 |
-0.54% |
7,336,407 |
2.37 |
0.01 |
1.61 |
13:39 |
| HALKB - T. HALK BANKASI
|
5.30 |
5.38 |
5.21 |
0.03 |
0.57% |
98,872,668 |
0.31 |
0.74 |
3.23 |
13:39 |
| HATEK - HATAY TEKSTIL
|
18.13 |
18.82 |
17.60 |
0.59 |
3.36% |
172,651 |
1.19 |
1.02 |
6.96 |
13:39 |
| HDFGS - HEDEF GIRISIM
|
2.61 |
2.66 |
2.61 |
-0.01 |
-0.38% |
4,557,864 |
1.00 |
1.58 |
1.91 |
13:39 |
| HEKTS - HEKTAS
|
8.09 |
8.24 |
8.06 |
0.03 |
0.37% |
3,272,759 |
8.97 |
0.23 |
2.23 |
13:39 |
| HUBVC - HUB GIRISIM
|
11.96 |
12.07 |
11.90 |
0.01 |
0.08% |
297,194 |
4.25 |
0.87 |
1.42 |
13:39 |
| ICBCT - ICBC TURKEY BANK
|
5.60 |
5.75 |
5.53 |
-0.09 |
-1.58% |
151,664 |
3.43 |
0.05 |
3.87 |
13:34 |
| IDEAS - IDEALIST DANISMANLIK
|
65.70 |
68.10 |
64.50 |
-1.90 |
-2.81% |
15,838 |
35.11 |
0.39 |
5.33 |
13:38 |
| IDGYO - IDEALIST GMYO
|
6.11 |
6.30 |
5.90 |
-0.16 |
-2.55% |
191,095 |
4.02 |
0.82 |
6.38 |
13:38 |
| IHLGM - IHLAS GAYRIMENKUL
|
1.17 |
1.20 |
1.15 |
-0.01 |
-0.85% |
23,899,952 |
1.35 |
0.00 |
4.24 |
13:39 |
| INDES - INDEKS BILGISAYAR
|
6.50 |
6.60 |
6.47 |
0.01 |
0.15% |
884,135 |
2.36 |
0.77 |
2.00 |
13:39 |
| INFO - INFO YATIRIM
|
4.35 |
4.38 |
4.26 |
0.02 |
0.46% |
264,436 |
2.27 |
0.81 |
2.01 |
13:38 |
| INTEM - INTEMA
|
42.70 |
43.44 |
42.62 |
0.24 |
0.57% |
48,747 |
26.13 |
0.18 |
1.93 |
13:39 |
| INVEO - INVEO YATIRIM HOLDING
|
115.10 |
119.00 |
114.50 |
-2.30 |
-1.96% |
125,793 |
3.31 |
17.41 |
3.83 |
13:39 |
| IPEKE - IPEK DOGAL ENERJI
|
12.63 |
12.91 |
12.56 |
0.07 |
0.56% |
8,079,604 |
1.98 |
1.78 |
2.79 |
13:39 |
| ISCTR - IS BANKASI (C)
|
5.22 |
5.29 |
5.21 |
-0.02 |
-0.38% |
15,530,320 |
0.35 |
1.60 |
1.53 |
13:39 |
| ISDMR - ISKENDERUN DEMIR CELIK
|
11.56 |
11.68 |
11.54 |
0.04 |
0.35% |
684,553 |
1.52 |
1.13 |
1.22 |
13:39 |
| ISGSY - IS GIRISIM
|
9.80 |
10.85 |
9.58 |
-0.49 |
-4.76% |
4,045,051 |
2.78 |
0.00 |
12.34 |
13:39 |
| ISKPL - ISIK PLASTIK
|
30.20 |
31.30 |
29.58 |
0.12 |
0.40% |
1,303,001 |
4.76 |
1.66 |
5.72 |
13:39 |
| ISMEN - IS Y. MEN. DEG.
|
14.41 |
14.66 |
14.35 |
0.10 |
0.70% |
1,078,977 |
2.64 |
3.41 |
2.17 |
13:39 |
| ISYAT - IS YAT. ORT.
|
2.94 |
3.01 |
2.92 |
0.01 |
0.34% |
2,698,495 |
2.09 |
0.19 |
3.07 |
13:39 |
| IZFAS - IZMIR FIRCA
|
5.53 |
5.65 |
5.50 |
-0.01 |
-0.18% |
320,433 |
4.70 |
0.18 |
2.71 |
13:39 |
| IZMDC - IZMIR DEMIR CELIK
|
2.21 |
2.22 |
2.20 |
0.01 |
0.45% |
2,967,119 |
2.62 |
-0.25 |
0.91 |
13:39 |
| IZTAR - IZ HAYVANCILIK TARIM
|
18.43 |
18.74 |
18.36 |
0.04 |
0.22% |
62,348 |
8.98 |
-0.21 |
2.07 |
13:38 |
| JANTS - JANTSA JANT SANAYI
|
82.15 |
84.40 |
80.85 |
1.15 |
1.42% |
688,030 |
20.42 |
1.95 |
4.38 |
13:39 |
| KAPLM - KAPLAMIN
|
19.00 |
19.28 |
18.80 |
-0.11 |
-0.58% |
68,275 |
6.40 |
0.52 |
2.51 |
13:37 |
| KAREL - KAREL ELEKTRONIK
|
31.48 |
31.70 |
31.18 |
0.10 |
0.32% |
200,275 |
3.50 |
2.40 |
1.66 |
13:39 |
| KARSN - KARSAN OTOMOTIV
|
3.71 |
3.76 |
3.68 |
0.02 |
0.54% |
21,569,736 |
4.65 |
0.01 |
2.17 |
13:39 |
| KARTN - KARTONSAN
|
54.80 |
55.75 |
53.65 |
1.15 |
2.14% |
389,759 |
6.58 |
2.24 |
3.91 |
13:38 |
| KATMR - KATMERCILER EKIPMAN
|
3.44 |
3.49 |
3.40 |
0.05 |
1.47% |
3,713,076 |
3.43 |
-0.20 |
2.65 |
13:39 |
| KCHOL - KOC HOLDING
|
18.88 |
19.10 |
18.82 |
-0.07 |
-0.37% |
4,543,993 |
0.96 |
3.12 |
1.48 |
13:39 |
| KENT - KENT GIDA
|
243.20 |
243.20 |
226.00 |
22.10 |
10.00% |
2,475 |
62.39 |
0.79 |
7.78 |
12:55 |
| KERVT - KEREVITAS GIDA
|
4.42 |
4.46 |
4.32 |
0.11 |
2.55% |
2,829,078 |
2.40 |
0.63 |
3.25 |
13:39 |
| KFEIN - KAFEIN YAZILIM
|
26.34 |
26.74 |
26.00 |
0.02 |
0.08% |
321,493 |
3.32 |
1.03 |
2.81 |
13:38 |
| KLGYO - KILER GMYO
|
1.87 |
1.93 |
1.86 |
-0.02 |
-1.06% |
10,696,606 |
0.93 |
-0.00 |
3.70 |
13:39 |
| KLKIM - KALEKIM KIMYEVI MADDELER
|
11.81 |
11.92 |
11.80 |
-0.02 |
-0.17% |
594,870 |
5.32 |
0.21 |
1.01 |
13:39 |
| KLMSN - KLIMASAN KLIMA
|
20.18 |
20.64 |
20.12 |
0.06 |
0.30% |
307,718 |
2.21 |
2.14 |
2.58 |
13:39 |
| KONTR - KONTROLMATIK TEKNOLOJI
|
68.55 |
69.90 |
68.45 |
0.75 |
1.11% |
56,870 |
17.22 |
1.10 |
2.14 |
13:39 |
| KONYA - KONYA CIMENTO
|
833.70 |
842.00 |
775.60 |
59.30 |
7.66% |
35,161 |
11.12 |
4.78 |
8.57 |
13:39 |
| KORDS - KORDSA TEKNIK TEKSTIL
|
20.36 |
20.70 |
20.28 |
0.04 |
0.20% |
861,194 |
1.33 |
1.16 |
2.07 |
13:39 |
| KOZAA - KOZA MADENCILIK
|
14.68 |
14.85 |
14.55 |
0.21 |
1.45% |
7,625,358 |
1.46 |
2.29 |
2.07 |
13:39 |
| KOZAL - KOZA ALTIN
|
122.20 |
123.70 |
121.40 |
0.80 |
0.66% |
3,559,325 |
2.27 |
13.63 |
1.89 |
13:39 |
| KRDMA - KARDEMIR (A)
|
6.24 |
6.32 |
6.21 |
-0.02 |
-0.32% |
211,963 |
1.62 |
0.63 |
1.76 |
13:38 |
| KRDMB - KARDEMIR (B)
|
6.15 |
6.18 |
6.12 |
0.02 |
0.33% |
77,705 |
1.59 |
0.63 |
0.98 |
13:36 |
| KRDMD - KARDEMIR (D)
|
6.78 |
6.85 |
6.74 |
-0.02 |
-0.29% |
30,396,299 |
1.75 |
0.63 |
1.62 |
13:39 |
| KRGYO - KORFEZ GMYO
|
6.03 |
6.13 |
5.81 |
0.19 |
3.25% |
1,816,071 |
3.28 |
0.11 |
5.48 |
13:39 |
| KRONT - KRON TELEKOMUNIKASYON
|
53.25 |
55.10 |
52.90 |
-0.75 |
-1.39% |
230,096 |
12.68 |
0.84 |
4.07 |
13:39 |
| KRTEK - KARSU TEKSTIL
|
8.01 |
8.17 |
7.83 |
0.08 |
1.01% |
560,283 |
1.88 |
0.54 |
4.29 |
13:39 |
| KRVGD - KERVAN GIDA
|
14.72 |
14.84 |
14.63 |
0.01 |
0.07% |
608,841 |
3.10 |
0.94 |
1.43 |
13:38 |
| KUTPO - KUTAHYA PORSELEN
|
44.98 |
45.20 |
43.16 |
1.44 |
3.31% |
1,760,832 |
4.71 |
1.03 |
4.69 |
13:39 |
| KUYAS - KUYUMCUKENT GAYRIMENKUL
|
2.22 |
2.22 |
2.18 |
0.02 |
0.91% |
1,645,103 |
1.30 |
0.11 |
1.82 |
13:37 |
| LIDFA - LIDER FAKTORING
|
2.82 |
2.84 |
2.75 |
0.08 |
2.92% |
750,899 |
1.39 |
0.10 |
3.28 |
13:38 |
| LINK - LINK BILGISAYAR
|
30.96 |
31.90 |
30.66 |
-0.10 |
-0.32% |
83,822 |
6.90 |
1.27 |
3.99 |
13:38 |
| LKMNH - LOKMAN HEKIM SAGLIK
|
9.02 |
9.20 |
8.70 |
0.40 |
4.64% |
1,008,573 |
2.95 |
0.89 |
5.80 |
13:39 |
| LOGO - LOGO YAZILIM
|
36.44 |
36.98 |
35.56 |
0.72 |
2.02% |
524,533 |
2.60 |
3.67 |
3.98 |
13:39 |
| LUKSK - LUKS KADIFE
|
49.26 |
50.80 |
49.04 |
-0.22 |
-0.44% |
31,990 |
4.62 |
1.20 |
3.55 |
13:39 |
| MAALT - MARMARIS ALTINYUNUS
|
203.70 |
208.50 |
200.00 |
-0.30 |
-0.15% |
50,088 |
9.54 |
4.65 |
4.17 |
13:39 |
| MARKA - MARKA YATIRIM HOLDING
|
5.05 |
5.19 |
5.01 |
0.04 |
0.80% |
81,928 |
2.80 |
0.00 |
3.59 |
13:36 |
| MAVI - MAVI GIYIM
|
54.40 |
55.35 |
54.15 |
-0.40 |
-0.73% |
98,543 |
4.62 |
1.73 |
2.19 |
13:39 |
| MEGAP - MEGA POLIETILEN
|
7.96 |
7.98 |
7.80 |
0.15 |
1.92% |
1,332,913 |
4.59 |
0.69 |
2.30 |
13:39 |
| MEPET - METRO PETROL VE TESISLERI
|
2.25 |
2.29 |
2.25 |
-0.01 |
-0.44% |
218,513 |
0.86 |
-0.12 |
1.77 |
13:37 |
| MERKO - MERKO GIDA
|
5.22 |
5.32 |
5.18 |
-0.06 |
-1.14% |
551,793 |
4.45 |
0.07 |
2.65 |
13:39 |
| METRO - METRO HOLDING
|
1.72 |
1.74 |
1.71 |
0.01 |
0.58% |
2,079,879 |
0.54 |
0.78 |
1.75 |
13:38 |
| METUR - METEMTUR YATIRIM
|
6.15 |
6.48 |
6.10 |
0.05 |
0.82% |
2,445,516 |
34.91 |
-0.00 |
6.23 |
13:38 |
| MGROS - MIGROS TICARET
|
33.44 |
33.74 |
32.96 |
0.54 |
1.64% |
1,500,117 |
177.74 |
-0.32 |
2.37 |
13:39 |
| MIPAZ - MILPA
|
4.11 |
4.16 |
4.10 |
-0.02 |
-0.48% |
512,863 |
2.91 |
0.15 |
1.45 |
13:39 |
| MNDRS - MENDERES TEKSTIL
|
2.10 |
2.13 |
2.07 |
0.02 |
0.96% |
2,103,042 |
0.82 |
-0.34 |
2.88 |
13:37 |
| MPARK - MLP SAGLIK
|
21.74 |
22.14 |
21.72 |
-0.06 |
-0.28% |
169,826 |
13.08 |
0.39 |
1.93 |
13:38 |
| MRSHL - MARSHALL
|
257.20 |
260.50 |
254.90 |
-1.80 |
-0.69% |
1,967 |
19.41 |
4.09 |
2.16 |
13:38 |
| MSGYO - MISTRAL GMYO
|
4.65 |
4.71 |
4.64 |
-0.04 |
-0.85% |
263,712 |
2.29 |
0.19 |
1.49 |
13:30 |
| MTRKS - MATRIKS BILGI DAGITIM
|
34.12 |
34.98 |
34.04 |
-0.24 |
-0.70% |
200,201 |
15.40 |
0.46 |
2.74 |
13:39 |
| MZHLD - MAZHAR ZORLU HOLDING
|
41.96 |
42.88 |
40.20 |
0.22 |
0.53% |
17,488 |
3.69 |
4.27 |
6.42 |
13:39 |
| NETAS - NETAS TELEKOM.
|
20.68 |
21.20 |
20.56 |
0.22 |
1.08% |
563,597 |
2.03 |
-1.17 |
3.13 |
13:39 |
| NIBAS - NIGBAS NIGDE BETON
|
10.96 |
11.19 |
10.48 |
0.48 |
4.58% |
234,263 |
6.83 |
-0.17 |
6.77 |
13:39 |
| NTGAZ - NATURELGAZ
|
8.29 |
8.34 |
8.25 |
0.07 |
0.85% |
747,201 |
2.66 |
0.01 |
1.09 |
13:38 |
| NTHOL - NET HOLDING
|
4.48 |
4.57 |
4.46 |
0.03 |
0.67% |
1,511,069 |
0.65 |
-1.02 |
2.47 |
13:39 |
| NUGYO - NUROL GMYO
|
12.29 |
12.35 |
12.25 |
0.01 |
0.08% |
153,523 |
12.57 |
-0.52 |
0.81 |
13:38 |
| NUHCM - NUH CIMENTO
|
42.18 |
44.22 |
42.06 |
-1.02 |
-2.36% |
206,694 |
4.02 |
3.88 |
5.00 |
13:39 |
| ODAS - ODAS ELEKTRIK
|
1.94 |
1.97 |
1.90 |
0.05 |
2.65% |
31,086,540 |
1.92 |
-0.48 |
3.70 |
13:39 |
| OLMIP - MONDI OLMUKSAN KAGIT VE AMBALAJ
|
6.93 |
7.04 |
6.90 |
-0.07 |
-1.00% |
53,607 |
4.13 |
0.23 |
2.00 |
13:39 |
| ORGE - ORGE ENERJI ELEKTRIK
|
5.85 |
5.93 |
5.78 |
0.07 |
1.21% |
1,234,506 |
1.87 |
0.70 |
2.60 |
13:39 |
| ORMA - ORMA ORMAN MAHSULLERI
|
29.50 |
29.60 |
29.50 |
-1.00 |
-3.28% |
2,250 |
2.24 |
-1.62 |
0.33 |
12:55 |
| OSMEN - OSMANLI MENKUL
|
24.34 |
24.66 |
23.50 |
-0.26 |
-1.06% |
13,807 |
3.96 |
3.67 |
4.72 |
13:32 |
| OSTIM - OSTIM ENDUSTRIYEL YAT
|
2.30 |
2.32 |
2.28 |
0.02 |
0.88% |
1,886,301 |
1.42 |
0.09 |
1.75 |
13:38 |
| OTKAR - OTOKAR
|
290.60 |
293.50 |
289.00 |
2.30 |
0.80% |
98,167 |
10.20 |
29.31 |
1.56 |
13:39 |
| OYAKC - OYAK CIMENTO
|
7.08 |
7.15 |
7.05 |
-0.03 |
-0.42% |
1,534,743 |
3.40 |
0.43 |
1.41 |
13:39 |
| OYAYO - OYAK YAT. ORT.
|
7.62 |
7.76 |
7.58 |
0.02 |
0.26% |
213,644 |
4.61 |
0.26 |
2.37 |
13:39 |
| OYLUM - OYLUM SINAI YATIRIMLAR
|
3.98 |
4.06 |
3.94 |
0.04 |
1.02% |
344,047 |
2.33 |
0.23 |
3.05 |
13:39 |
| OZBAL - OZBAL CELIK BORU
|
12.15 |
12.24 |
11.28 |
1.02 |
9.16% |
5,450,935 |
7.12 |
0.43 |
8.63 |
13:39 |
| OZGYO - OZDERICI GMYO
|
1.60 |
1.62 |
1.59 |
0.01 |
0.63% |
1,075,585 |
0.96 |
0.07 |
1.89 |
13:39 |
| OZKGY - OZAK GMYO
|
4.05 |
4.08 |
4.04 |
0.01 |
0.25% |
941,344 |
0.38 |
3.00 |
0.99 |
13:35 |
| OZRDN - OZERDEN PLASTIK
|
9.56 |
9.88 |
9.43 |
0.15 |
1.59% |
37,461 |
10.15 |
-0.00 |
4.78 |
13:38 |
| PAGYO - PANORA GMYO
|
6.23 |
6.29 |
6.13 |
0.10 |
1.63% |
234,540 |
0.59 |
0.26 |
2.61 |
13:39 |
| PAMEL - PAMUKOVA ELEKTRIK
|
33.82 |
34.28 |
33.28 |
0.16 |
0.48% |
13,611 |
14.15 |
0.21 |
2.97 |
13:36 |
| PAPIL - PAPILON SAVUNMA
|
14.89 |
15.34 |
14.44 |
0.51 |
3.55% |
418,024 |
5.27 |
0.41 |
6.26 |
13:39 |
| PARSN - PARSAN
|
29.98 |
30.50 |
29.82 |
0.26 |
0.87% |
596,070 |
2.20 |
2.16 |
2.29 |
13:39 |
| PEGYO - PERA GMYO
|
1.42 |
1.45 |
1.41 |
0.01 |
0.71% |
4,232,670 |
1.62 |
-0.07 |
2.84 |
13:38 |
| PEKGY - PEKER GMYO
|
1.01 |
1.01 |
0.98 |
0.02 |
2.02% |
14,630,863 |
0.76 |
0.27 |
3.03 |
13:39 |
| PENGD - PENGUEN GIDA
|
3.20 |
3.23 |
3.12 |
0.08 |
2.56% |
2,302,196 |
1.89 |
0.05 |
3.53 |
13:39 |
| PETKM - PETKIM
|
5.55 |
5.66 |
5.53 |
-0.05 |
-0.89% |
33,161,787 |
1.67 |
0.78 |
2.32 |
13:39 |
| PETUN - PINAR ET VE UN
|
18.23 |
18.43 |
18.06 |
0.18 |
1.00% |
229,160 |
1.09 |
2.00 |
2.05 |
13:39 |
| PGSUS - PEGASUS
|
78.50 |
80.55 |
78.35 |
-1.50 |
-1.88% |
937,664 |
1.61 |
-24.41 |
2.75 |
13:39 |
| PINSU - PINAR SU
|
7.20 |
7.25 |
7.17 |
0.03 |
0.42% |
44,895 |
4.82 |
-0.88 |
1.12 |
13:38 |
| PKART - PLASTIKKART
|
14.50 |
14.65 |
14.40 |
0.01 |
0.07% |
56,057 |
4.74 |
0.45 |
1.73 |
13:32 |
| PKENT - PETROKENT TURIZM
|
2331.40 |
2399.90 |
2331.10 |
-68.50 |
-2.85% |
133 |
75.45 |
-2.34 |
2.87 |
13:19 |
| PNSUT - PINAR SUT
|
18.55 |
18.65 |
18.32 |
0.15 |
0.82% |
186,391 |
0.78 |
1.01 |
1.79 |
13:39 |
| POLTK - POLITEKNIK METAL
|
352.60 |
360.00 |
350.00 |
-1.40 |
-0.40% |
2,902 |
30.49 |
4.95 |
2.82 |
13:33 |
| PRKAB - TURK PRYSMIAN KABLO
|
12.70 |
12.96 |
12.65 |
-0.11 |
-0.86% |
735,073 |
6.66 |
0.20 |
2.42 |
13:39 |
| PRKME - PARK ELEK.MADENCILIK
|
4.89 |
4.94 |
4.87 |
0.02 |
0.41% |
627,400 |
0.97 |
0.59 |
1.44 |
13:38 |
| PRZMA - PRIZMA PRESS MATBAACILIK
|
4.47 |
4.62 |
4.37 |
0.09 |
2.05% |
966,840 |
1.97 |
0.42 |
5.71 |
13:37 |
| PSDTC - PERGAMON DIS TICARET
|
22.56 |
23.76 |
22.28 |
0.24 |
1.08% |
194,690 |
4.38 |
1.49 |
6.63 |
13:37 |
| QNBFL - QNB FINANS FINANSAL KIRALAMA
|
92.00 |
92.00 |
89.80 |
5.80 |
6.73% |
1,791 |
9.82 |
1.24 |
2.55 |
12:55 |
| QUAGR - QUA GRANITE HAYAL YAPI
|
26.94 |
27.28 |
26.86 |
-0.10 |
-0.37% |
846,747 |
8.40 |
0.38 |
1.55 |
13:39 |
| RAYSG - RAY SIGORTA
|
9.74 |
9.75 |
9.02 |
0.78 |
8.71% |
100,998 |
4.45 |
0.36 |
8.15 |
13:34 |
| RHEAG - RHEA GIRISIM
|
2.04 |
2.08 |
2.03 |
-0.02 |
-0.97% |
102,168 |
3.33 |
-0.03 |
2.43 |
13:34 |
| RODRG - RODRIGO TEKSTIL
|
17.51 |
17.51 |
16.44 |
0.61 |
3.61% |
42,448 |
11.43 |
-0.16 |
6.33 |
13:39 |
| RTALB - RTA LABORATUVARLARI
|
19.51 |
19.95 |
18.32 |
1.30 |
7.14% |
3,764,321 |
4.58 |
1.86 |
8.95 |
13:39 |
| RYGYO - REYSAS GMYO
|
3.83 |
3.89 |
3.80 |
0.05 |
1.32% |
822,933 |
0.45 |
1.73 |
2.38 |
13:39 |
| RYSAS - REYSAS LOJISTIK
|
3.84 |
3.89 |
3.78 |
0.01 |
0.26% |
1,362,039 |
2.36 |
-0.04 |
2.87 |
13:39 |
| SAHOL - SABANCI HOLDING
|
9.23 |
9.43 |
9.19 |
-0.12 |
-1.28% |
12,733,725 |
0.49 |
2.61 |
2.57 |
13:39 |
| SAMAT - SARAY MATBAACILIK
|
5.85 |
5.92 |
5.83 |
-0.05 |
-0.85% |
236,077 |
6.84 |
0.08 |
1.53 |
13:37 |
| SANEL - SANEL MUHENDISLIK
|
4.29 |
4.36 |
4.24 |
-0.03 |
-0.69% |
71,513 |
9.63 |
-0.52 |
2.78 |
13:37 |
| SANFM - SANIFOAM SUNGER
|
14.80 |
14.89 |
14.24 |
0.15 |
1.02% |
67,683 |
6.38 |
0.67 |
4.44 |
13:39 |
| SANKO - SANKO PAZARLAMA
|
9.88 |
10.10 |
9.83 |
0.02 |
0.20% |
390,960 |
2.02 |
0.50 |
2.74 |
13:39 |
| SARKY - SARKUYSAN
|
13.57 |
13.85 |
13.42 |
0.08 |
0.59% |
757,566 |
4.22 |
1.12 |
3.19 |
13:39 |
| SASA - SASA POLYESTER
|
31.98 |
32.50 |
31.88 |
-0.14 |
-0.44% |
3,809,421 |
11.95 |
0.31 |
1.93 |
13:39 |
| SAYAS - SAY YENILENEBILIR ENERJI
|
25.54 |
26.00 |
25.38 |
-0.04 |
-0.16% |
166,566 |
12.92 |
1.34 |
2.42 |
13:39 |
| SEKFK - SEKER FIN. KIR.
|
6.83 |
6.99 |
6.60 |
0.21 |
3.17% |
3,095,250 |
2.77 |
0.23 |
5.89 |
13:39 |
| SEKUR - SEKURO PLASTIK
|
21.50 |
22.50 |
21.40 |
-0.12 |
-0.56% |
114,502 |
2.99 |
0.09 |
5.09 |
13:39 |
| SELEC - SELCUK ECZA DEPOSU
|
8.79 |
8.86 |
8.65 |
0.16 |
1.85% |
1,045,174 |
1.42 |
1.00 |
2.43 |
13:39 |
| SELGD - SELCUK GIDA
|
4.43 |
4.60 |
4.36 |
-0.14 |
-3.06% |
196,925 |
2.55 |
0.04 |
5.25 |
13:39 |
| SERVE - SERVE FILM PRODUKSIYON
|
14.03 |
14.20 |
14.03 |
-0.17 |
-1.20% |
769 |
20.36 |
0.03 |
1.20 |
12:55 |
| SEYKM - SEYITLER KIMYA
|
13.72 |
13.85 |
13.60 |
0.15 |
1.11% |
383,634 |
10.31 |
0.58 |
1.84 |
13:39 |
| SILVR - SILVERLINE ENDUSTRI
|
5.27 |
5.43 |
5.13 |
0.16 |
3.13% |
2,112,021 |
4.39 |
0.29 |
5.87 |
13:39 |
| SISE - SISE CAM
|
7.99 |
8.08 |
7.96 |
0.03 |
0.38% |
35,925,517 |
1.03 |
0.99 |
1.51 |
13:39 |
| SKTAS - SOKTAS
|
4.66 |
4.78 |
4.63 |
-0.05 |
-1.06% |
720,491 |
2.91 |
-0.42 |
3.18 |
13:39 |
| SMART - SMARTIKS YAZILIM
|
5.58 |
5.70 |
5.49 |
-0.10 |
-1.76% |
127,262 |
2.62 |
0.14 |
3.70 |
13:30 |
| SNGYO - SINPAS GMYO
|
3.97 |
4.05 |
3.97 |
-0.03 |
-0.75% |
2,346,337 |
1.91 |
1.55 |
2.00 |
13:39 |
| SOKM - SOK MARKETLER TICARET
|
11.56 |
11.64 |
11.52 |
0.01 |
0.09% |
1,601,685 |
21.06 |
0.57 |
1.04 |
13:38 |
| SONME - SONMEZ FILAMENT
|
38.30 |
38.56 |
37.80 |
0.50 |
1.32% |
7,308 |
8.93 |
0.68 |
2.01 |
13:39 |
| SRVGY - SERVET GMYO
|
81.65 |
83.25 |
80.85 |
-0.35 |
-0.43% |
54,542 |
10.38 |
0.18 |
2.93 |
13:39 |
| SUMAS - SUMAS SUNI TAHTA
|
59.50 |
59.85 |
59.50 |
0.50 |
0.85% |
555 |
8.28 |
1.74 |
0.59 |
12:55 |
| TACTR - TAC TARIM URUNLERI
|
26.02 |
26.36 |
26.02 |
-0.50 |
-1.89% |
10,099 |
25.74 |
-0.48 |
1.28 |
12:55 |
| TATGD - TAT GIDA
|
8.26 |
8.38 |
8.21 |
0.03 |
0.36% |
426,034 |
1.49 |
1.69 |
2.07 |
13:39 |
| TAVHL - TAV HAVALIMANLARI
|
27.26 |
28.06 |
27.18 |
-0.60 |
-2.15% |
5,227,117 |
1.00 |
-3.73 |
3.16 |
13:39 |
| TCELL - TURKCELL
|
16.89 |
17.07 |
16.86 |
0.04 |
0.24% |
11,083,973 |
1.71 |
2.03 |
1.25 |
13:39 |
| TDGYO - TREND GMYO
|
7.24 |
7.37 |
7.19 |
0.09 |
1.26% |
242,608 |
4.34 |
-0.10 |
2.52 |
13:38 |
| TEKTU - TEK-ART TURIZM
|
1.79 |
1.79 |
1.77 |
0.02 |
1.13% |
4,636,626 |
0.67 |
-0.24 |
1.13 |
13:39 |
| TGSAS - TGS DIS TICARET
|
11.92 |
12.30 |
11.58 |
0.27 |
2.32% |
427,759 |
3.14 |
0.44 |
6.18 |
13:37 |
| THYAO - TURK HAVA YOLLARI
|
14.66 |
14.85 |
14.59 |
-0.10 |
-0.68% |
41,683,024 |
0.42 |
-2.27 |
1.76 |
13:39 |
| TIRE - MONDI TIRE KUTSAN
|
6.39 |
6.53 |
6.37 |
-0.06 |
-0.93% |
779,557 |
3.57 |
0.56 |
2.48 |
13:39 |
| TKFEN - TEKFEN HOLDING
|
15.46 |
15.61 |
15.40 |
0.26 |
1.71% |
6,503,368 |
0.89 |
0.82 |
1.38 |
13:39 |
| TKURU - TAZE KURU GIDA
|
181.90 |
185.20 |
168.40 |
13.50 |
8.02% |
71,736 |
1045.99 |
-4.42 |
9.98 |
13:39 |
| TLMAN - TRABZON LIMAN
|
31.96 |
32.56 |
31.40 |
-0.02 |
-0.06% |
398,231 |
4.10 |
3.99 |
3.63 |
13:39 |
| TMPOL - TEMAPOL POLIMER PLASTIK
|
16.23 |
16.49 |
15.98 |
0.24 |
1.50% |
283,566 |
5.07 |
0.88 |
3.19 |
13:39 |
| TMSN - TUMOSAN MOTOR VE TRAKTOR
|
18.34 |
19.40 |
18.26 |
-0.46 |
-2.45% |
3,165,121 |
2.48 |
0.83 |
6.06 |
13:39 |
| TOASO - TOFAS OTO. FAB.
|
30.58 |
30.96 |
30.54 |
-0.40 |
-1.29% |
910,645 |
4.45 |
4.11 |
1.36 |
13:39 |
| TRCAS - TURCAS PETROL
|
3.61 |
3.64 |
3.59 |
0.03 |
0.84% |
648,084 |
2.72 |
-0.16 |
1.40 |
13:39 |
| TRGYO - TORUNLAR GMYO
|
3.23 |
3.29 |
3.21 |
-0.02 |
-0.62% |
5,113,211 |
0.37 |
0.28 |
2.46 |
13:39 |
| TRILC - TURK ILAC SERUM
|
31.12 |
31.98 |
30.80 |
-0.26 |
-0.83% |
1,067,963 |
9.41 |
0.55 |
3.76 |
13:39 |
| TSGYO - TSKB GMYO
|
3.30 |
3.31 |
3.26 |
0.04 |
1.23% |
1,120,312 |
3.64 |
-0.07 |
1.53 |
13:39 |
| TSKB - T.S.K.B.
|
1.34 |
1.34 |
1.32 |
0.01 |
0.75% |
24,764,236 |
0.62 |
0.29 |
1.50 |
13:39 |
| TTKOM - TURK TELEKOM
|
7.04 |
7.14 |
7.02 |
-0.02 |
-0.28% |
7,003,873 |
2.18 |
1.11 |
1.70 |
13:39 |
| TTRAK - TURK TRAKTOR
|
172.80 |
175.70 |
171.10 |
-0.20 |
-0.12% |
91,124 |
9.73 |
19.50 |
2.66 |
13:39 |
| TUCLK - TUGCELIK
|
10.43 |
10.65 |
10.26 |
0.13 |
1.26% |
1,228,503 |
2.39 |
0.70 |
3.79 |
13:39 |
| TUKAS - TUKAS
|
6.88 |
6.89 |
6.82 |
0.06 |
0.88% |
595,418 |
3.36 |
0.41 |
1.03 |
13:39 |
| TUPRS - TUPRAS
|
99.95 |
101.60 |
99.60 |
-0.55 |
-0.55% |
1,347,182 |
2.38 |
-3.95 |
1.99 |
13:39 |
| TUREX - TUREKS TURIZM TASIMACILIK
|
9.49 |
9.57 |
9.45 |
-0.06 |
-0.63% |
478,452 |
4.45 |
0.07 |
1.26 |
13:39 |
| TURGG - TURKER PROJE GAYRIMENKUL
|
136.00 |
138.30 |
134.20 |
1.40 |
1.04% |
14,692 |
6.38 |
0.78 |
3.05 |
13:37 |
| TURSG - TURKIYE SIGORTA
|
4.96 |
5.02 |
4.94 |
-0.03 |
-0.60% |
2,289,865 |
1.49 |
1.15 |
1.60 |
13:39 |
| UFUK - UFUK YATIRIM
|
13.00 |
13.00 |
12.97 |
0.20 |
1.56% |
3,322 |
1.80 |
0.50 |
0.23 |
12:55 |
| ULAS - ULASLAR TURIZM YAT.
|
4.24 |
4.33 |
4.21 |
-0.06 |
-1.40% |
559,298 |
3.37 |
0.30 |
2.79 |
13:38 |
| ULKER - ULKER BISKUVI
|
21.80 |
21.98 |
21.78 |
0.08 |
0.37% |
278,036 |
1.19 |
4.66 |
0.92 |
13:39 |
| ULUSE - ULUSOY ELEKTRIK
|
56.95 |
57.70 |
56.50 |
-0.10 |
-0.18% |
3,984 |
11.02 |
0.36 |
2.10 |
13:39 |
| ULUUN - ULUSOY UN SANAYI
|
4.87 |
4.92 |
4.85 |
-0.02 |
-0.41% |
1,171,680 |
2.30 |
0.18 |
1.43 |
13:39 |
| UNLU - UNLU YATIRIM HOLDING
|
5.32 |
5.44 |
5.30 |
-0.02 |
-0.37% |
1,726,502 |
3.55 |
0.06 |
2.62 |
13:39 |
| USAK - USAK SERAMIK
|
2.04 |
2.06 |
2.02 |
0.01 |
0.49% |
5,140,614 |
1.26 |
0.00 |
1.97 |
13:39 |
| UZERB - UZERTAS BOYA
|
40.48 |
40.48 |
38.54 |
-0.36 |
-0.88% |
6,546 |
101.66 |
0.05 |
4.75 |
12:55 |
| VAKFN - VAKIF FIN. KIR.
|
11.47 |
11.55 |
10.94 |
0.90 |
8.51% |
8,115,318 |
6.22 |
0.25 |
5.77 |
13:39 |
| VAKKO - VAKKO TEKSTIL
|
13.31 |
13.74 |
13.20 |
-0.27 |
-1.99% |
783,716 |
5.44 |
0.11 |
3.98 |
13:39 |
| VERTU - VERUSATURK GIRISIM
|
22.82 |
23.66 |
22.62 |
-0.24 |
-1.04% |
399,514 |
1.70 |
9.87 |
4.51 |
13:38 |
| VERUS - VERUSA HOLDING
|
50.10 |
51.15 |
49.86 |
0.24 |
0.48% |
260,685 |
6.18 |
2.58 |
2.59 |
13:39 |
| VESBE - VESTEL BEYAZ ESYA
|
47.34 |
48.14 |
47.20 |
0.14 |
0.30% |
211,273 |
2.41 |
7.93 |
1.99 |
13:39 |
| VESTL - VESTEL
|
31.46 |
31.64 |
30.66 |
0.82 |
2.68% |
3,689,806 |
1.38 |
5.26 |
3.20 |
13:39 |
| VKFYO - VAKIF YAT. ORT.
|
7.32 |
7.33 |
6.99 |
0.65 |
9.75% |
3,171,017 |
7.41 |
0.06 |
5.10 |
13:35 |
| VKGYO - VAKIF GMYO
|
1.64 |
1.69 |
1.61 |
0.03 |
1.86% |
27,594,462 |
0.66 |
0.25 |
4.97 |
13:39 |
| YAPRK - YAPRAK SUT VE BESI CIFT.
|
30.18 |
30.50 |
28.80 |
-0.34 |
-1.11% |
42,976 |
12.83 |
0.32 |
5.57 |
13:36 |
| YATAS - YATAS
|
13.19 |
13.47 |
12.94 |
0.27 |
2.09% |
2,131,930 |
3.43 |
1.33 |
4.10 |
13:39 |
| YAYLA - YAYLA EN. UR. TUR. VE INS
|
4.02 |
4.14 |
3.95 |
-0.09 |
-2.19% |
982,396 |
2.79 |
-0.05 |
4.62 |
13:39 |
| YESIL - YESIL YATIRIM HOLDING
|
2.18 |
2.18 |
1.90 |
0.19 |
9.55% |
12,606,434 |
1.74 |
0.10 |
14.07 |
13:39 |
| YKBNK - YAPI VE KREDI BANK.
|
2.19 |
2.22 |
2.18 |
-0.01 |
-0.45% |
86,450,129 |
0.36 |
0.64 |
1.82 |
13:39 |
| YKGYO - KORAY GMYO
|
6.01 |
6.15 |
5.96 |
0.06 |
1.01% |
224,946 |
2.94 |
0.07 |
3.19 |
13:39 |
| YKSLN - YUKSELEN CELIK
|
5.06 |
5.16 |
5.04 |
-0.07 |
-1.36% |
550,993 |
3.77 |
0.19 |
2.34 |
13:39 |
| YONGA - YONGA MOBILYA
|
23.20 |
23.20 |
23.00 |
0.24 |
1.05% |
6,783 |
7.55 |
0.34 |
0.87 |
12:55 |
| YUNSA - YUNSA
|
11.39 |
11.56 |
11.36 |
0.05 |
0.44% |
252,743 |
4.83 |
-0.08 |
1.76 |
13:39 |
| YYAPI - YESIL YAPI
|
1.27 |
1.31 |
1.21 |
0.06 |
4.96% |
15,394,317 |
0.96 |
-0.06 |
8.26 |
13:39 |