Borsa Tablo

H. Senedi  Son  Yüksek  Düşük  Fark  Hacim(lot)  Piyasa/Defter  Hisse/Kazanç  Volatilite  Zaman
ACSEL - ACIPAYAM SELULOZ 18.72 18.90 18.54 -0.11 -0.58% 117,690 3.86 0.97 1.91 18:10
ADEL - ADEL KALEMCILIK 25.62 26.48 25.30 -0.82 -3.10% 272,825 4.16 0.08 4.46 18:10
ADESE - ADESE GAYRIMENKUL 2.28 2.34 2.22 -0.02 -0.87% 4,196,386 0.73 -0.29 5.22 18:10
AFYON - AFYON CIMENTO 3.98 4.09 3.95 -0.01 -0.25% 8,080,845 3.24 0.04 3.51 18:10
AGHOL - ANADOLU GRUBU HOLDING 21.54 21.88 21.28 0.34 1.60% 616,563 0.90 -1.15 2.83 18:10
AGYO - ATAKULE GMYO 2.71 2.76 2.70 -0.05 -1.81% 1,636,759 1.27 0.01 2.17 18:10
AKBNK - AKBANK 4.97 5.04 4.95 -0.08 -1.58% 65,503,736 0.41 1.21 1.78 18:10
AKCNS - AKCANSA 18.47 18.66 17.90 0.47 2.61% 996,469 2.96 0.60 4.22 18:10
AKFGY - AKFEN GMYO 3.63 3.71 3.59 0.01 0.28% 390,720 6.48 -0.70 3.31 18:10
AKGRT - AKSIGORTA 8.28 8.45 8.18 -0.12 -1.43% 1,336,266 2.26 1.41 3.21 18:10
AKMGY - AKMERKEZ GMYO 50.00 51.30 46.00 2.76 5.84% 22,280 7.76 1.53 11.22 18:10
AKSA - AKSA 15.11 15.42 15.06 -0.28 -1.82% 1,398,027 2.62 1.36 2.34 18:10
AKSEN - AKSA ENERJI 12.46 13.29 11.98 0.37 3.06% 7,300,121 1.81 0.77 10.84 18:10
AKSGY - AKIS GMYO 1.89 1.93 1.88 -0.01 -0.53% 3,790,060 0.42 -0.57 2.63 18:10
AKSUE - AKSU ENERJI 5.78 5.84 5.72 -0.06 -1.03% 100,564 12.92 -0.25 2.05 18:10
AKYHO - AKDENIZ YATIRIM HOLDING 1.86 1.91 1.85 -0.04 -2.11% 2,530,391 3.91 -0.11 3.16 18:10
ALARK - ALARKO HOLDING 10.51 10.66 10.40 0.01 0.10% 3,218,765 1.99 1.84 2.48 18:10
ALBRK - ALBARAKA TURK 1.64 1.67 1.63 -0.02 -1.20% 11,709,797 0.55 0.19 2.41 18:10
ALCAR - ALARKO CARRIER 342.30 350.00 334.40 2.30 0.68% 19,736 8.15 5.73 4.59 18:10
ALCTL - ALCATEL LUCENT TELETAS 28.70 29.20 28.42 0.08 0.28% 382,298 2.59 0.53 2.73 18:10
ALGYO - ALARKO GMYO 24.60 25.00 24.26 0.18 0.74% 1,293,652 0.88 5.13 3.03 18:10
ALKA - ALKIM KAGIT 17.99 18.38 17.04 0.69 3.99% 898,812 4.51 1.60 7.75 18:10
ALKIM - ALKIM KIMYA 17.00 17.25 16.32 0.55 3.34% 3,741,621 5.11 1.33 5.65 18:10
ALMAD - ALTINYAG MADENCILIK VE ENERJI 2.28 2.28 2.26 0.02 0.88% 1,318,011 3.90 0.27 0.88 18:10
ANELE - ANEL ELEKTRIK 6.10 6.54 6.03 -0.10 -1.61% 14,003,255 2.72 -0.71 8.23 18:10
ANHYT - ANADOLU HAYAT EMEK. 9.94 10.17 9.34 0.45 4.74% 4,877,932 2.70 1.21 8.75 18:10
ARCLK - ARCELIK 31.56 32.60 31.36 -0.64 -1.99% 3,638,943 1.54 4.21 3.85 18:10
ARDYZ - ARD BILISIM TEKNOLOJILERI 57.50 58.00 55.50 1.50 2.68% 883,940 7.91 2.75 4.46 18:10
ARENA - ARENA BILGISAYAR 49.94 51.60 49.36 -0.86 -1.69% 449,707 2.74 2.02 4.41 18:10
ARMDA - ARMADA BILGISAYAR 51.90 52.85 51.10 -0.10 -0.19% 16,292 3.59 0.62 3.37 18:10
ARSAN - ARSAN TEKSTIL 10.00 10.15 9.73 0.18 1.83% 1,840,587 1.70 1.32 4.28 18:10
ARZUM - ARZUM EV ALETLERI 21.18 21.50 20.98 -0.32 -1.49% 749,351 5.18 1.13 2.42 18:10
ASELS - ASELSAN 15.21 15.36 15.04 0.07 0.46% 11,061,450 1.94 1.95 2.11 18:10
ASUZU - ANADOLU ISUZU 18.30 18.61 18.22 -0.18 -0.97% 229,500 2.67 0.16 2.11 18:10
ATAGY - ATA GMYO 4.20 4.30 4.10 -0.08 -1.87% 743,814 2.84 -0.04 4.67 18:10
ATEKS - AKIN TEKSTIL 40.88 41.70 39.12 0.70 1.74% 141,793 1.95 1.56 6.42 18:10
ATLAS - ATLAS YAT. ORT. 1.48 1.48 1.44 0.05 3.50% 242,703 1.09 0.11 2.80 10:53
ATSYH - ATLANTIS YATIRIM HOLDING 4.10 4.38 4.10 -0.21 -4.87% 75,920 9.95 0.13 6.50 18:10
AVGYO - AVRASYA GMYO 3.24 3.27 3.19 -0.03 -0.92% 1,246,980 1.50 0.43 2.45 18:10
AVHOL - AVRUPA YATIRIM HOLDING 8.50 8.70 8.08 0.24 2.91% 1,276,766 7.81 0.00 7.51 18:10
AVISA - AVIVASA EMEKLILIK HAYAT 16.94 17.09 16.40 -0.01 -0.06% 274,515 4.49 1.62 4.07 18:10
AVOD - A.V.O.D GIDA VE TARIM 7.28 7.51 7.25 -0.18 -2.41% 4,412,179 9.02 -0.04 3.49 18:10
AVTUR - AVRASYA PETROL VE TUR. 2.71 2.80 2.70 -0.06 -2.17% 551,530 1.28 0.06 3.61 18:10
AYCES - ALTINYUNUS CESME 56.15 58.60 55.20 -0.60 -1.06% 18,968 6.56 -0.41 5.99 18:10
AYES - AYES CELIK HASIR VE CIT 16.50 16.55 16.50 0.01 0.06% 46,535 4.54 1.03 0.30 18:10
AYGAZ - AYGAZ 13.68 14.02 13.68 -0.10 -0.73% 1,124,910 1.77 -0.08 2.47 18:10
BAGFS - BAGFAS 22.70 23.08 21.14 1.20 5.58% 2,690,554 2.56 -0.92 9.02 18:10
BAKAB - BAK AMBALAJ 20.88 21.26 20.68 -0.18 -0.85% 62,794 3.37 0.85 2.75 18:10
BALAT - BALATACILAR BALATACILIK 6.00 6.45 5.85 -0.43 -6.69% 39,543 16.25 0.03 9.33 18:10
BASCM - BASTAS BASKENT CIMENTO 12.19 12.40 12.19 -0.01 -0.08% 11,061 3.79 -0.32 1.72 18:10
BAYRK - BAYRAK TABAN SANAYI 9.13 9.35 8.77 -0.10 -1.08% 270,417 3.98 0.18 6.28 18:10
BERA - BERA HOLDING 27.86 28.80 26.84 0.56 2.05% 1,855,375 4.10 1.03 7.18 18:10
BEYAZ - BEYAZ FILO 10.06 10.40 9.88 -0.04 -0.40% 478,277 6.47 0.38 5.15 18:10
BFREN - BOSCH FREN SISTEMLERI 947.80 964.70 944.00 -16.10 -1.67% 6,459 34.83 9.41 2.15 18:10
BIMAS - BIM MAGAZALAR 68.70 69.90 68.60 -0.45 -0.65% 2,347,113 5.81 4.29 1.88 18:10
BIZIM - BIZIM MAGAZALARI 15.07 15.34 15.04 -0.08 -0.53% 724,382 5.92 0.64 1.98 18:10
BLCYT - BILICI YATIRIM 19.44 20.60 19.10 0.35 1.83% 3,484,337 6.88 0.40 7.86 18:10
BNTAS - BANTAS AMBALAJ 6.83 6.88 6.32 0.38 5.89% 14,684,579 2.50 0.31 8.68 18:10
BOSSA - BOSSA 28.98 29.80 26.60 1.66 6.08% 797,054 6.62 0.60 11.71 18:10
BRISA - BRISA 24.74 25.30 24.50 -0.22 -0.88% 448,829 5.25 1.77 3.21 18:10
BRKO - BIRKO MENSUCAT 1.40 1.50 1.40 -0.14 -9.09% 951,439 1.62 -0.03 6.49 18:10
BRKSN - BERKOSAN YALITIM 10.15 10.48 10.00 -0.25 -2.40% 655,272 5.11 0.53 4.62 18:10
BRSAN - BORUSAN MANNESMANN 25.50 25.66 25.18 0.14 0.55% 340,361 1.02 -0.07 1.89 18:10
BRYAT - BORUSAN YAT. PAZ. 381.10 393.00 376.10 -8.10 -2.08% 41,934 3.40 5.42 4.34 18:10
BTCIM - BATI CIMENTO 13.80 14.92 12.73 0.07 0.51% 774,587 7.20 -1.82 15.95 18:10
BUCIM - BURSA CIMENTO 3.74 3.76 3.68 0.04 1.08% 1,594,247 2.80 0.15 2.16 18:10
BURCE - BURCELIK 22.48 22.80 22.38 -0.32 -1.40% 87,383 2.71 0.34 1.84 18:10
BURVA - BURCELIK VANA 30.04 31.18 29.90 -1.18 -3.78% 89,348 34.66 0.03 4.10 18:10
CASA - CASA EMTIA PETROL 116.40 119.90 101.70 6.50 5.91% 7,002 9.34 1.40 16.56 18:10
CCOLA - COCA COLA ICECEK 71.50 71.75 70.40 0.55 0.78% 629,878 2.37 4.85 1.90 18:10
CELHA - CELIK HALAT 6.80 7.02 6.67 -0.15 -2.16% 220,644 11.75 -0.20 5.04 18:10
CEMAS - CEMAS DOKUM 1.20 1.20 1.17 0.02 1.69% 31,161,590 1.76 0.05 2.54 18:10
CEMTS - CEMTAS 17.10 17.20 16.63 0.24 1.42% 3,294,999 2.92 1.37 3.38 18:10
CEOEM - CEO EVENT MEDYA 7.36 7.55 6.91 0.42 6.05% 18,764,071 4.21 0.05 9.22 18:10
CIMSA - CIMSA 20.74 20.84 20.50 0.06 0.29% 400,091 1.77 1.30 1.64 18:10
CLEBI - CELEBI 237.10 249.90 235.40 -11.10 -4.47% 137,145 16.16 -6.96 5.84 18:10
CMBTN - CIMBETON 268.20 279.00 253.00 -12.10 -4.32% 51,985 14.41 -6.51 9.28 18:10
CMENT - CIMENTAS 33.50 33.90 33.50 -0.10 -0.30% 4,394 3.23 -0.40 1.19 18:10
COSMO - COSMOS YAT. HOLDING 12.00 12.54 12.00 0.60 5.26% 11,389 19.33 0.06 4.74 18:10
CRDFA - CREDITWEST FAKTORING 3.93 3.99 3.74 0.15 3.97% 1,181,492 1.85 0.19 6.61 18:10
CRFSA - CARREFOURSA 50.35 51.50 49.16 -0.95 -1.85% 84,020 376.71 -2.38 4.56 18:10
CUSAN - CUHADAROGLU METAL 7.53 7.85 7.53 -0.08 -1.05% 1,132,644 2.81 0.34 4.20 18:10
DAGHL - DAGI YATIRIM HOLDING 12.25 12.70 12.17 -0.45 -3.54% 225,652 4.11 1.26 4.17 18:10
DAGI - DAGI GIYIM 2.07 2.11 2.06 -0.04 -1.90% 2,095,495 1.29 0.08 2.37 18:10
DARDL - DARDANEL 25.20 26.00 24.80 -0.88 -3.37% 303,916 11.25 1.72 4.60 18:10
DENGE - DENGE HOLDING 5.91 5.91 5.60 0.10 1.72% 220,813 41.46 0.01 5.34 18:10
DERIM - DERIMOD 11.19 11.38 11.11 -0.04 -0.36% 333,923 4.21 -0.20 2.40 18:10
DESA - DESA DERI 13.59 13.69 12.97 -0.06 -0.44% 522,826 7.07 0.03 5.27 18:10
DESPC - DESPEC BILGISAYAR 11.41 11.68 11.22 0.03 0.26% 523,907 2.68 0.88 4.04 18:10
DEVA - DEVA HOLDING 29.82 30.52 29.22 0.32 1.08% 1,476,276 3.65 3.26 4.41 18:10
DGATE - DATAGATE BILGISAYAR 14.77 15.05 14.09 0.07 0.48% 566,814 3.23 0.84 6.53 18:10
DGGYO - DOGUS GMYO 10.30 11.05 10.22 -0.20 -1.90% 171,241 5.49 -1.09 7.90 18:10
DGKLB - DOGTAS KELEBEK MOBILYA 2.62 2.70 2.60 -0.05 -1.87% 13,315,879 30.61 0.07 3.75 18:10
DIRIT - DIRITEKS DIRILIS TEKSTIL 6.50 6.71 6.50 -0.10 -1.52% 42,719 133.25 -0.21 3.18 18:10
DITAS - DITAS DOGAN 13.94 14.41 13.79 -0.26 -1.83% 227,960 12.29 0.20 4.37 18:10
DMSAS - DEMISAS DOKUM 7.54 7.75 7.33 -0.14 -1.82% 705,255 2.80 0.30 5.47 18:10
DNISI - DINAMIK ISI MAKINA YALITIM 12.90 13.43 12.52 -0.31 -2.35% 745,256 4.35 0.32 6.89 18:10
DOAS - DOGUS OTOMOTIV 29.06 29.42 28.42 0.34 1.18% 1,567,962 2.80 4.72 3.48 18:10
DOBUR - DOGAN BURDA 18.63 19.50 18.05 0.13 0.70% 6,317 21.13 -0.21 7.84 10:53
DOCO - DO-CO 715.70 718.00 685.00 27.70 4.03% 59,275 12.68 9.33 4.80 18:10
DOGUB - DOGUSAN 4.13 4.23 4.09 0.01 0.24% 322,299 6.89 -0.06 3.40 18:10
DOHOL - DOGAN HOLDING 3.17 3.30 3.16 -0.01 -0.31% 79,912,223 0.98 0.53 4.40 18:10
DOKTA - DOKTAS DOKUMCULUK 28.10 28.20 28.10 0.20 0.72% 9,136 15.27 0.73 0.36 18:10
DURDO - DURAN DOGAN BASIM 11.90 12.00 11.70 -0.10 -0.83% 168,955 5.43 -0.32 2.50 18:10
DYOBY - DYO BOYA 12.75 13.14 12.68 -0.08 -0.62% 1,201,629 4.21 1.34 3.59 18:10
DZGYO - DENIZ GMYO 1.92 1.94 1.85 -0.03 -1.54% 4,857,862 0.78 0.04 4.62 18:10
ECILC - ECZACIBASI ILAC 6.55 6.69 6.48 -0.03 -0.46% 11,855,128 0.85 0.47 3.19 18:10
ECZYT - ECZACIBASI YATIRIM 46.46 49.46 46.32 -0.08 -0.17% 3,099,904 1.71 1.30 6.75 18:10
EDIP - EDIP GAYRIMENKUL 2.45 2.58 2.43 -0.10 -3.92% 663,319 2.19 -3.10 5.88 18:10
EGEEN - EGE ENDUSTRI 1419.70 1430.60 1407.20 -9.80 -0.69% 10,104 6.30 83.71 1.64 18:10
EGGUB - EGE GUBRE 245.70 252.50 230.10 14.10 6.09% 790,832 8.06 10.22 9.67 18:10
EGPRO - EGE PROFIL 30.94 31.60 30.72 -0.42 -1.34% 187,438 3.64 1.88 2.81 18:10
EGSER - EGE SERAMIK 13.84 14.39 13.80 -0.31 -2.19% 1,173,429 2.47 1.28 4.17 18:10
EKGYO - EMLAK KONUT GMYO 1.89 1.90 1.83 0.05 2.72% 220,005,566 0.49 0.23 3.80 18:10
EKIZ - EKIZ KIMYA 6.51 6.51 6.42 -0.09 -1.36% 16,426 4.30 0.03 1.36 18:10
EMKEL - EMEK ELEKTRIK 2.14 2.23 2.07 -0.13 -5.73% 1,622,640 3.77 -0.01 7.05 18:10
EMNIS - EMINIS AMBALAJ 20.14 21.20 20.14 -1.26 -5.89% 14,494 17.16 2.02 4.95 18:10
ENJSA - ENERJISA ENERJI 10.48 10.68 10.44 -0.06 -0.57% 3,295,841 1.73 0.92 2.28 18:10
ENKAI - ENKA INSAAT 8.10 8.22 7.60 0.47 6.16% 25,266,290 0.92 0.80 8.13 18:10
EPLAS - EGEPLAST 28.00 28.00 26.50 -0.46 -1.62% 105,915 3.97 3.65 5.27 18:10
ERBOS - ERBOSAN 69.05 70.00 67.70 1.45 2.14% 95,964 2.86 4.28 3.40 18:10
EREGL - EREGLI DEMIR CELIK 18.34 18.36 17.65 0.31 1.72% 76,258,174 1.61 0.95 3.94 18:10
ERSU - ERSU GIDA 4.60 4.69 4.56 -0.01 -0.22% 557,349 3.97 0.02 2.82 18:10
ESCOM - ESCORT TEKNOLOJI 6.12 6.16 5.97 0.05 0.82% 737,773 3.30 0.66 3.13 18:10
ESEN - ESENBOGA ELEKTRIK 35.34 37.70 34.76 0.84 2.43% 5,698,967 3.83 1.28 8.52 18:10
ETILR - ETILER GIDA 5.80 6.21 5.75 0.15 2.65% 170,366 6.17 0.22 8.14 18:10
ETYAT - EURO TREND YAT. ORT. 3.79 4.01 3.68 -0.18 -4.53% 1,452,434 2.02 0.31 8.31 18:10
EUHOL - EURO YATIRIM HOLDING 3.66 3.80 3.61 -0.13 -3.43% 725,472 3.57 0.15 5.01 18:10
EUKYO - EURO KAPITAL YAT. ORT. 4.29 4.47 4.25 -0.15 -3.38% 245,393 2.16 0.30 4.95 18:10
EUYO - EURO YAT. ORT. 4.57 4.75 4.53 -0.10 -2.14% 179,128 2.40 0.33 4.71 18:10
FADE - FADE GIDA 17.27 17.39 16.20 0.55 3.29% 2,362,886 5.69 0.21 7.12 18:10
FLAP - FLAP KONGRE TOPLANTI HIZ. 1.86 1.91 1.80 0.02 1.09% 1,484,976 1.87 -0.08 5.98 18:10
FMIZP - F-M IZMIT PISTON 131.80 133.80 128.00 2.70 2.09% 110,556 32.84 2.14 4.49 18:10
FONET - FONET BILGI TEKNOLOJILERI 15.19 15.20 14.62 0.36 2.43% 370,371 6.40 0.69 3.91 18:10
FORMT - FORMET CELIK KAPI SANAYI 1.19 1.26 1.14 -0.07 -5.56% 14,775,148 3.70 0.03 9.52 18:10
FRIGO - FRIGO PAK GIDA 40.88 41.80 37.48 1.68 4.29% 730,443 8.31 1.61 11.02 18:10
FROTO - FORD OTOSAN 185.20 188.40 174.20 7.40 4.16% 3,064,070 9.23 11.95 7.99 18:10
GARAN - GARANTI BANKASI 7.28 7.35 7.25 -0.03 -0.41% 241,399,289 0.49 1.49 1.37 18:10
GARFA - GARANTI FAKTORING 12.42 12.50 12.01 0.18 1.47% 124,691 4.62 0.63 4.00 18:10
GEDIK - GEDIK Y. MEN. DEG. 20.26 20.78 20.18 -0.54 -2.60% 495,999 7.19 1.41 2.88 18:10
GEDZA - GEDIZ AMBALAJ 34.48 34.90 34.06 -0.18 -0.52% 154,970 4.40 2.20 2.42 18:10
GENTS - GENTAS 5.17 5.25 5.00 0.09 1.77% 1,803,353 2.66 0.42 4.92 18:10
GEREL - GERSAN ELEKTRIK 5.90 5.99 5.85 -0.03 -0.51% 1,404,715 4.25 0.11 2.36 18:10
GLBMD - GLOBAL MEN. DEG. 6.30 6.37 6.22 -0.01 -0.16% 282,387 3.66 0.52 2.38 18:10
GLRYH - GULER YAT. HOLDING 2.99 3.16 2.96 0.01 0.34% 1,458,221 1.68 0.89 6.71 18:10
GLYHO - GLOBAL YAT. HOLDING 4.73 4.90 4.71 -0.09 -1.87% 5,615,401 1.42 -0.92 3.94 18:10
GOLTS - GOLTAS CIMENTO 55.70 57.95 54.85 -1.05 -1.85% 296,692 3.18 0.67 5.46 18:10
GOODY - GOOD-YEAR 7.28 7.32 7.13 0.07 0.97% 1,741,000 1.87 0.56 2.64 18:10
GOZDE - GOZDE GIRISIM 6.85 7.05 6.84 -0.09 -1.30% 6,141,638 0.67 4.45 3.03 18:10
GRNYO - GARANTI YAT. ORT. 2.56 2.62 2.53 -0.04 -1.54% 173,341 2.35 0.03 3.46 18:10
GSDDE - GSD DENIZCILIK 5.69 5.90 5.64 -0.18 -3.07% 561,032 1.72 -0.33 4.43 18:10
GSDHO - GSD HOLDING 1.88 1.90 1.83 0.04 2.17% 14,348,458 0.49 0.11 3.80 18:10
GUBRF - GUBRE FABRIK. 68.15 70.05 67.85 -0.30 -0.44% 1,876,406 21.07 0.78 3.21 18:10
HALKB - T. HALK BANKASI 4.43 4.45 4.40 0.01 0.23% 24,482,795 0.26 1.05 1.13 18:10
HATEK - HATAY TEKSTIL 20.38 21.20 19.90 0.38 1.90% 374,694 1.33 0.78 6.50 18:10
HEKTS - HEKTAS 29.64 29.88 28.72 0.64 2.21% 2,557,358 9.68 0.83 4.00 18:10
HLGYO - HALK GMYO 3.44 3.49 3.29 0.11 3.30% 34,517,867 1.14 0.36 6.01 18:10
HUBVC - HUB GIRISIM 15.37 15.69 15.16 -0.18 -1.16% 492,094 5.42 0.87 3.41 18:10
ICBCT - ICBC TURKEY BANK 5.69 5.78 5.58 -0.04 -0.70% 255,289 3.72 0.07 3.49 18:10
IDEAS - IDEALIST DANISMANLIK 68.50 69.00 65.00 -1.50 -2.14% 36,454 42.59 0.23 5.71 18:10
IEYHO - ISIKLAR ENERJI YAPI HOL. 1.07 1.10 1.03 0.04 3.88% 7,731,675 2.13 0.15 6.80 18:10
IHEVA - IHLAS EV ALETLERI 1.27 1.30 1.25 -0.01 -0.78% 5,259,035 1.03 0.11 3.91 18:10
IHGZT - IHLAS GAZETECILIK 2.34 2.43 2.29 -0.04 -1.68% 361,004 1.68 -0.11 5.88 18:10
IHLAS - IHLAS HOLDING 0.64 0.66 0.63 -0.01 -1.54% 39,045,286 1.80 -0.00 4.62 18:10
IHLGM - IHLAS GAYRIMENKUL 1.08 1.10 1.05 0.02 1.89% 39,500,850 1.26 0.00 4.72 18:10
IHYAY - IHLAS YAYIN HOLDING 0.77 0.79 0.76 -0.01 -1.28% 5,777,693 0.95 0.01 3.85 18:10
INDES - INDEKS BILGISAYAR 30.42 31.74 28.20 1.56 5.41% 8,001,647 3.06 2.56 12.27 18:10
INFO - INFO YATIRIM 7.19 7.28 7.17 -0.05 -0.69% 826,045 4.73 0.49 1.52 18:10
INTEM - INTEMA 36.72 39.50 36.48 -2.02 -5.21% 47,779 26.33 0.14 7.80 18:10
INVEO - INVEO YATIRIM HOLDING 113.10 115.00 109.40 -2.20 -1.91% 100,163 5.60 15.28 4.86 18:10
IPEKE - IPEK DOGAL ENERJI 12.34 12.54 12.13 0.14 1.15% 8,679,311 2.17 1.39 3.36 18:10
ISBIR - ISBIR HOLDING 7350.00 7449.90 7350.00 -150.00 -2.00% 240 14.26 186.54 1.33 18:10
ISBTR - IS BANKASI (B) 38954.90 39498.90 36701.00 -545.10 -1.38% 7 646.51 6.05 7.08 18:10
ISCTR - IS BANKASI (C) 4.91 5.01 4.89 -0.12 -2.39% 63,126,043 0.33 1.51 2.39 18:10
ISDMR - ISKENDERUN DEMIR CELIK 13.79 13.79 13.30 0.27 2.00% 4,471,536 1.82 0.84 3.62 18:10
ISFIN - IS FIN.KIR. 3.14 3.21 3.12 -0.04 -1.26% 9,967,955 1.27 0.28 2.83 18:10
ISGSY - IS GIRISIM 17.30 17.65 16.80 -0.06 -0.35% 516,456 4.90 0.03 4.90 18:10
ISGYO - IS GMYO 1.93 2.03 1.93 -0.06 -3.02% 41,171,342 0.45 0.28 5.03 18:10
ISKPL - ISIK PLASTIK 33.88 35.32 33.58 -0.94 -2.70% 736,193 9.37 1.26 5.00 18:10
ISMEN - IS Y. MEN. DEG. 15.29 15.47 14.94 0.24 1.59% 2,853,089 2.84 2.65 3.52 18:10
ISYAT - IS YAT. ORT. 2.89 2.91 2.85 -0.02 -0.69% 1,388,669 1.87 0.17 2.06 18:10
ITTFH - ITTIFAK HOLDING 2.12 2.40 2.11 -0.22 -9.40% 91,890,873 1.24 0.00 12.39 18:10
IZFAS - IZMIR FIRCA 7.61 7.93 7.60 -0.39 -4.88% 189,273 6.65 0.14 4.13 18:10
IZMDC - IZMIR DEMIR CELIK 2.43 2.52 2.40 -0.09 -3.57% 8,094,297 8.89 -0.30 4.76 18:10
JANTS - JANTSA JANT SANAYI 712.40 749.00 691.50 -29.50 -3.98% 190,536 21.15 13.56 7.75 18:10
KAPLM - KAPLAMIN 24.80 25.26 24.58 -0.46 -1.82% 159,672 9.18 0.39 2.69 18:10
KAREL - KAREL ELEKTRONIK 27.50 27.94 27.14 -0.42 -1.50% 514,450 3.20 2.09 2.87 18:10
KARSN - KARSAN OTOMOTIV 3.76 3.85 3.73 -0.03 -0.79% 23,202,599 4.61 0.02 3.17 18:10
KARTN - KARTONSAN 61.35 62.95 60.50 -0.05 -0.08% 353,471 8.02 1.83 3.99 18:10
KATMR - KATMERCILER EKIPMAN 3.76 3.83 3.72 -0.05 -1.31% 5,344,283 3.41 -0.17 2.89 18:10
KCHOL - KOC HOLDING 18.18 18.50 18.18 -0.36 -1.94% 11,348,760 0.99 3.66 1.73 18:10
KENT - KENT GIDA 366.00 385.00 366.00 1.00 0.27% 10,932 99.60 0.72 5.21 18:10
KERVT - KEREVITAS GIDA 5.59 5.72 5.54 0.03 0.54% 9,784,290 3.07 0.63 3.24 18:10
KFEIN - KAFEIN YAZILIM 26.90 27.18 26.00 0.14 0.52% 395,962 3.29 1.54 4.41 18:10
KLGYO - KILER GMYO 1.98 2.01 1.96 -0.01 -0.50% 6,734,311 1.01 -0.02 2.51 18:10
KLMSN - KLIMASAN KLIMA 23.70 24.02 22.38 1.12 4.96% 480,262 2.75 1.23 7.26 10:54
KLNMA - T. KALKINMA BANK. 23.28 23.28 23.26 -0.64 -2.68% 40,502 10.38 0.31 0.08 18:10
KNFRT - KONFRUT GIDA 17.64 17.97 17.12 -0.01 -0.06% 380,916 3.61 0.74 4.82 18:10
KONTR - KONTROLMATIK TEKNOLOJI 67.25 68.95 65.55 -0.95 -1.39% 112,055 19.13 0.63 4.99 18:10
KONYA - KONYA CIMENTO 972.10 996.00 963.00 -3.90 -0.40% 14,613 12.89 3.74 3.38 18:10
KORDS - KORDSA TEKNIK TEKSTIL 23.62 23.70 22.40 1.06 4.70% 3,459,981 1.78 0.79 5.76 18:10
KOZAA - KOZA MADENCILIK 14.46 14.67 14.28 0.10 0.70% 8,413,541 1.57 1.80 2.72 18:10
KOZAL - KOZA ALTIN 114.00 116.30 113.70 -0.50 -0.44% 3,541,026 2.30 11.87 2.27 18:10
KRDMA - KARDEMIR (A) 6.27 6.40 6.23 -0.10 -1.57% 1,320,148 1.83 0.05 2.67 18:10
KRDMB - KARDEMIR (B) 6.41 6.48 6.34 -0.06 -0.93% 502,116 1.87 0.05 2.16 18:10
KRDMD - KARDEMIR (D) 7.44 7.58 7.36 -0.14 -1.85% 70,366,381 2.17 0.05 2.90 18:10
KRGYO - KORFEZ GMYO 5.38 5.40 5.25 0.05 0.94% 726,850 2.96 0.10 2.81 18:10
KRONT - KRON TELEKOMUNIKASYON 58.90 61.00 57.00 0.75 1.29% 313,665 14.12 0.74 6.88 18:10
KRSTL - KRISTAL KOLA 2.48 2.72 2.46 -0.23 -8.49% 6,059,239 1.71 0.05 9.59 18:10
KRTEK - KARSU TEKSTIL 14.00 14.57 13.28 -0.63 -4.31% 125,549 3.42 0.55 8.82 10:53
KRVGD - KERVAN GIDA 17.42 17.56 16.92 0.41 2.41% 5,034,726 3.93 0.65 3.76 18:10
KSTUR - KUSTUR KUSADASI TURIZM 246.70 246.70 246.60 -3.30 -1.32% 1,411 22.09 0.34 0.04 18:10
KUTPO - KUTAHYA PORSELEN 56.45 57.20 56.35 -0.40 -0.70% 368,726 5.98 0.83 1.50 18:10
KUYAS - KUYUMCUKENT GAYRIMENKUL 2.23 2.28 2.20 0.02 0.90% 3,149,630 1.30 0.10 3.62 18:10
LIDFA - LIDER FAKTORING 2.95 3.06 2.90 -0.03 -1.01% 1,350,441 1.50 0.07 5.37 18:10
LINK - LINK BILGISAYAR 38.40 39.18 38.10 -0.52 -1.34% 176,176 9.28 1.10 2.77 18:10
LKMNH - LOKMAN HEKIM SAGLIK 17.02 17.35 16.80 -0.18 -1.05% 355,190 3.97 1.01 3.20 18:10
LOGO - LOGO YAZILIM 160.20 163.10 159.70 -2.90 -1.78% 265,614 7.97 4.58 2.08 18:10
LUKSK - LUKS KADIFE 66.40 76.90 66.25 -7.20 -9.78% 219,671 6.52 0.63 14.47 18:10
MAALT - MARMARIS ALTINYUNUS 192.00 204.30 187.00 -0.70 -0.36% 40,781 10.10 3.03 8.98 18:10
MAKTK - MAKINA TAKIM 3.55 3.63 3.50 -0.01 -0.28% 6,701,884 5.36 0.03 3.65 18:10
MARKA - MARKA YATIRIM HOLDING 5.63 5.79 5.24 0.23 4.26% 413,648 3.78 0.04 10.19 18:10
MAVI - MAVI GIYIM 43.74 44.34 43.54 0.30 0.69% 388,456 4.26 0.09 1.84 18:10
MEGAP - MEGA POLIETILEN 7.00 7.27 6.99 -0.10 -1.41% 748,035 4.44 0.53 3.94 18:10
MEPET - METRO PETROL VE TESISLERI 2.33 2.36 2.31 -0.03 -1.27% 951,916 0.93 -0.21 2.12 18:10
MERIT - MERIT TURIZM 205.00 205.00 199.50 -5.00 -2.38% 1,252 11.14 0.96 2.62 18:10
MERKO - MERKO GIDA 7.01 7.21 6.99 -0.16 -2.23% 2,561,327 7.99 -0.08 3.07 18:10
METRO - METRO HOLDING 2.12 2.18 2.07 -0.02 -0.93% 6,765,158 0.65 0.71 5.14 18:10
METUR - METEMTUR OTELCILIK 25.24 25.40 24.90 -0.16 -0.63% 174,758 37.74 0.00 1.97 18:10
MGROS - MIGROS TICARET 37.82 38.10 37.48 0.34 0.91% 2,076,673 220.45 -2.23 1.65 18:10
MIPAZ - MILPA 4.59 4.66 4.55 0.02 0.44% 580,942 3.24 0.16 2.41 18:10
MMCAS - MMC SAN. VE TIC. YAT. 5.30 5.30 5.10 0.20 3.92% 6,342 79.96 0.00 3.92 18:10
MNDRS - MENDERES TEKSTIL 2.64 2.71 2.63 -0.01 -0.38% 3,047,049 0.94 -0.38 3.02 18:10
MPARK - MLP SAGLIK 22.08 22.12 21.72 0.32 1.47% 1,846,127 16.27 0.31 1.84 18:10
MRGYO - MARTI GMYO 2.01 2.05 1.95 0.01 0.50% 2,146,446 0.55 -0.22 5.00 18:10
MRSHL - MARSHALL 257.90 266.20 255.10 -5.60 -2.13% 5,350 24.62 2.17 4.21 18:10
MSGYO - MISTRAL GMYO 4.83 4.88 4.75 0.03 0.63% 442,279 2.52 0.09 2.71 18:10
MTRYO - METRO YAT. ORT. 2.03 2.09 2.00 -0.05 -2.40% 354,653 1.01 0.21 4.33 18:10
MZHLD - MAZHAR ZORLU HOLDING 32.92 33.00 28.60 1.42 4.51% 12,415 7.79 4.41 13.97 18:10
NATEN - NATUREL ENERJI 40.52 43.68 39.80 0.80 2.01% 3,038,682 2.53 2.36 9.77 18:10
NETAS - NETAS TELEKOM. 25.40 25.62 24.80 0.24 0.95% 724,898 2.82 -1.10 3.26 18:10
NIBAS - NIGBAS NIGDE BETON 15.54 16.13 15.50 -0.32 -2.02% 250,537 9.55 -0.12 3.97 18:10
NTHOL - NET HOLDING 5.74 5.76 5.41 0.35 6.49% 27,616,163 0.80 -0.87 6.49 18:10
NUGYO - NUROL GMYO 15.41 15.50 14.95 0.16 1.05% 731,943 14.48 -0.70 3.61 18:10
NUHCM - NUH CIMENTO 56.35 56.90 55.40 -0.05 -0.09% 168,689 4.71 3.80 2.66 18:10
ODAS - ODAS ELEKTRIK 3.35 3.66 3.33 -0.33 -8.97% 224,745,001 2.53 -0.41 8.97 18:10
OLMIP - OLMUKSAN-IP 7.29 7.56 7.22 0.01 0.14% 306,955 4.80 -0.05 4.67 18:10
ORGE - ORGE ENERJI ELEKTRIK 11.45 11.75 11.35 -0.30 -2.55% 1,440,244 2.37 1.09 3.40 18:10
OSMEN - OSMANLI MENKUL 31.50 33.00 31.22 -0.88 -2.72% 22,299 5.00 3.77 5.50 18:10
OSTIM - OSTIM ENDUSTRIYEL YAT 2.59 2.60 2.55 0.01 0.39% 4,428,765 2.26 0.13 1.94 18:10
OTKAR - OTOKAR 347.30 352.90 342.70 1.90 0.55% 277,696 8.27 25.76 2.95 18:10
OYAKC - OYAK CIMENTO 7.25 7.25 7.07 0.13 1.83% 3,509,349 3.68 0.31 2.53 18:10
OYAYO - OYAK YAT. ORT. 7.95 8.08 7.91 -0.06 -0.75% 135,342 4.61 0.28 2.12 18:10
OYLUM - OYLUM SINAI YATIRIMLAR 3.97 4.05 3.93 -0.04 -1.00% 340,007 2.44 0.15 2.99 18:10
OZBAL - OZBAL CELIK BORU 7.58 7.59 7.15 0.06 0.80% 966,611 5.40 0.38 5.85 18:10
OZGYO - OZDERICI GMYO 1.82 1.83 1.79 -0.01 -0.55% 4,149,099 1.10 0.04 2.19 18:10
OZKGY - OZAK GMYO 4.88 4.92 4.78 0.05 1.04% 6,302,042 0.48 2.96 2.90 18:10
OZRDN - OZERDEN PLASTIK 8.00 8.48 8.00 -0.62 -7.19% 26,682 8.16 0.04 5.57 18:10
PAGYO - PANORA GMYO 6.90 6.95 6.79 -0.05 -0.72% 715,108 0.64 0.34 2.30 18:10
PAMEL - PAMUKOVA ELEKTRIK 34.00 35.54 33.66 -0.50 -1.45% 74,263 28.78 0.12 5.45 18:10
PAPIL - PAPILON SAVUNMA 18.30 18.55 18.14 0.10 0.55% 410,601 6.98 0.27 2.25 18:10
PARSN - PARSAN 30.74 31.80 30.40 -0.16 -0.52% 1,045,415 2.33 1.60 4.53 18:10
PEGYO - PERA GMYO 1.59 1.62 1.57 -0.02 -1.24% 5,457,782 3.05 -0.05 3.11 18:10
PEKGY - PEKER GMYO 1.87 1.87 1.82 -0.13 -6.50% 4,689,561 1.17 0.27 2.50 10:54
PENGD - PENGUEN GIDA 3.95 4.05 3.90 0.02 0.51% 7,093,940 2.34 0.00 3.82 18:10
PETKM - PETKIM 6.33 6.44 6.28 -0.08 -1.25% 94,123,613 2.11 0.43 2.50 18:10
PETUN - PINAR ET VE UN 24.60 24.60 23.68 0.48 1.99% 905,211 1.36 2.20 3.81 18:10
PGSUS - PEGASUS 67.10 69.00 66.80 -1.30 -1.90% 1,669,192 1.27 -19.21 3.22 18:10
PKART - PLASTIKKART 13.94 14.35 13.75 -0.04 -0.29% 150,616 4.88 0.32 4.29 18:10
PKENT - PETROKENT TURIZM 2300.00 2309.00 2115.00 -49.90 -2.12% 341 62.16 -1.14 8.26 18:10
PNSUT - PINAR SUT 21.36 21.48 21.00 0.14 0.66% 460,272 0.90 0.89 2.26 18:10
POLHO - POLISAN HOLDING 3.05 3.10 3.03 0.01 0.33% 4,730,593 1.32 0.17 2.30 18:10
POLTK - POLITEKNIK METAL 307.00 317.90 305.30 -8.00 -2.54% 4,601 24.45 5.30 4.00 18:10
PRKAB - TURK PRYSMIAN KABLO 10.38 10.68 10.28 -0.01 -0.10% 484,036 5.57 0.20 3.85 18:10
PRKME - PARK ELEK.MADENCILIK 5.30 5.38 5.23 0.05 0.95% 2,001,532 1.12 0.40 2.86 18:10
PRZMA - PRIZMA PRESS MATBAACILIK 5.12 5.14 5.01 0.01 0.20% 911,858 2.35 0.38 2.54 18:10
PSDTC - PERGAMON DIS TICARET 24.28 24.70 24.12 -0.22 -0.90% 159,538 5.29 1.20 2.37 18:10
QNBFB - QNB FINANSBANK 49.46 49.50 49.44 0.54 1.10% 4,954 8.62 0.74 0.12 18:10
QNBFL - QNB FINANS FINANSAL KIRALAMA 99.50 103.70 99.50 -4.30 -4.14% 3,716 11.03 1.22 4.05 18:10
RALYH - RAL YATIRIM HOLDING 3.71 3.78 3.65 0.01 0.27% 217,006 3.17 0.08 3.51 18:10
RAYSG - RAY SIGORTA 12.40 12.69 12.31 -0.30 -2.36% 35,852 5.98 0.36 2.99 18:10
RHEAG - RHEA GIRISIM 2.29 2.36 2.26 -0.10 -4.18% 314,003 3.82 -0.02 4.18 18:10
RODRG - RODRIGO TEKSTIL 19.60 19.80 17.54 0.12 0.62% 39,578 11.81 -0.16 11.60 18:10
ROYAL - ROYAL HALI 3.44 3.48 3.42 0.02 0.58% 51,064 9.60 0.17 1.75 18:10
RTALB - RTA LABORATUVARLARI 24.60 26.80 24.60 -1.46 -5.60% 1,117,224 6.71 1.49 8.44 18:10
RYGYO - REYSAS GMYO 4.48 4.54 4.39 -0.05 -1.10% 2,274,386 0.52 1.67 3.31 18:10
RYSAS - REYSAS LOJISTIK 3.30 3.58 3.27 -0.25 -7.04% 4,363,709 0.90 -0.17 4.90 18:10
SAFKR - SAFKAR EGE SOGUTMACILIK 9.19 9.43 9.06 0.04 0.44% 1,012,617 4.56 0.34 4.04 18:10
SAHOL - SABANCI HOLDING 8.20 8.33 8.18 -0.09 -1.09% 20,025,591 0.44 2.34 1.81 18:10
SAMAT - SARAY MATBAACILIK 5.80 6.11 5.80 -0.64 -9.94% 481,298 5.86 0.13 4.81 10:54
SANEL - SANEL MUHENDISLIK 4.59 4.59 4.38 0.21 4.79% 77,258 9.95 -0.46 4.79 18:10
SANFM - SANIFOAM SUNGER 17.40 17.41 16.23 0.38 2.23% 14,533 8.17 0.54 6.93 18:10
SANKO - SANKO PAZARLAMA 12.32 12.86 12.27 -0.56 -4.35% 626,937 2.61 0.43 4.58 18:10
SARKY - SARKUYSAN 15.84 16.14 15.62 -0.16 -1.00% 2,023,049 5.67 0.83 3.25 18:10
SASA - SASA POLYESTER 44.94 46.08 44.76 -0.38 -0.84% 7,551,344 12.92 0.38 2.91 18:10
SAYAS - SAY YENILENEBILIR ENERJI 26.20 28.50 26.20 -2.90 -9.97% 793,079 19.18 0.72 7.90 18:10
SEKFK - SEKER FIN. KIR. 7.77 8.19 7.55 -0.43 -5.24% 1,851,040 4.15 0.27 7.80 18:10
SEKUR - SEKURO PLASTIK 21.10 21.88 20.80 -1.10 -4.95% 126,134 3.44 -0.14 4.86 18:10
SELEC - SELCUK ECZA DEPOSU 10.99 11.30 10.35 0.59 5.67% 17,552,515 1.91 0.94 9.13 18:10
SELGD - SELCUK GIDA 3.87 3.99 3.74 -0.02 -0.51% 188,463 2.23 0.04 6.43 18:10
SERVE - SERVE FILM PRODUKSIYON 16.50 16.80 14.23 0.70 4.43% 19,098 20.24 0.15 16.27 18:10
SEYKM - SEYITLER KIMYA 27.66 29.28 27.20 -0.20 -0.72% 355,481 12.71 0.92 7.47 18:10
SILVR - SILVERLINE ENDUSTRI 5.80 5.84 5.74 0.01 0.17% 701,193 4.94 0.24 1.73 18:10
SISE - SISE CAM 7.35 7.42 7.32 -0.04 -0.54% 56,309,892 1.01 0.70 1.35 18:10
SKBNK - SEKERBANK 1.13 1.15 1.11 -0.01 -0.88% 39,780,314 0.80 0.03 3.51 18:10
SKTAS - SOKTAS 4.34 4.41 4.28 -0.03 -0.69% 770,530 2.27 -0.63 2.97 18:10
SMART - SMARTIKS YAZILIM 6.50 6.59 6.45 -0.06 -0.91% 289,372 3.18 0.12 2.13 18:10
SNGYO - SINPAS GMYO 4.22 4.22 3.95 0.08 1.93% 5,788,450 5.17 0.17 6.52 18:10
SNKRN - SENKRON GUVENLIK 36.50 41.00 36.50 -2.00 -5.19% 42,784 35.18 0.86 11.69 18:10
SODSN - SODAS SODYUM SANAYII 32.38 33.46 30.44 -1.44 -4.26% 11,477 15.55 0.68 8.93 18:10
SOKM - SOK MARKETLER TICARET 13.24 13.32 12.92 0.24 1.85% 8,049,118 32.01 0.45 3.08 18:10
SRVGY - SERVET GMYO 97.50 97.50 92.20 -1.00 -1.02% 149,646 11.98 0.43 5.38 18:10
SUMAS - SUMAS SUNI TAHTA 74.10 74.10 73.90 -4.15 -5.30% 4,244 10.32 1.74 0.26 18:10
TACTR - TAC TARIM URUNLERI 24.90 24.94 23.98 0.40 1.63% 1,823 24.20 -0.27 3.92 18:10
TATGD - TAT GIDA 9.68 9.95 9.64 -0.12 -1.22% 1,691,049 1.87 1.23 3.16 18:10
TAVHL - TAV HAVALIMANLARI 20.00 20.20 19.80 -0.06 -0.30% 2,986,529 0.87 -6.29 1.99 18:10
TBORG - T.TUBORG 17.65 17.81 17.65 -0.25 -1.40% 25,884 3.11 1.63 0.89 18:10
TCELL - TURKCELL 15.08 15.19 14.97 0.03 0.20% 14,844,610 1.60 1.93 1.46 18:10
TDGYO - TREND GMYO 6.30 6.63 6.26 -0.32 -4.83% 495,036 3.73 -0.06 5.59 18:10
TEKTU - TEK-ART TURIZM 1.60 1.64 1.59 -0.01 -0.62% 7,362,835 0.57 -0.19 3.11 18:10
TGSAS - TGS DIS TICARET 14.02 14.41 13.70 -0.43 -2.98% 350,124 3.96 0.21 4.91 18:10
THYAO - TURK HAVA YOLLARI 11.65 11.99 11.65 -0.25 -2.10% 41,492,637 0.41 -4.05 2.86 18:10
TKFEN - TEKFEN HOLDING 15.82 15.91 15.37 0.36 2.33% 8,987,356 1.02 -0.16 3.49 18:10
TLMAN - TRABZON LIMAN 29.18 29.40 28.78 0.04 0.14% 147,063 4.44 2.79 2.13 18:10
TMPOL - TEMAPOL POLIMER PLASTIK 15.90 16.63 15.09 0.16 1.02% 641,614 5.37 0.68 9.78 18:10
TMSN - TUMOSAN MOTOR VE TRAKTOR 21.48 21.88 21.00 0.22 1.03% 2,373,021 3.00 0.51 4.14 18:10
TOASO - TOFAS OTO. FAB. 30.84 31.32 30.44 0.38 1.25% 1,569,568 3.45 3.57 2.89 18:10
TRCAS - TURCAS PETROL 4.10 4.16 4.09 -0.05 -1.20% 1,497,383 2.87 -0.49 1.69 18:10
TRGYO - TORUNLAR GMYO 3.73 3.89 3.67 -0.12 -3.12% 40,375,937 0.43 0.29 5.71 18:10
TRILC - TURK ILAC SERUM 36.22 39.70 36.00 -3.78 -9.45% 1,805,657 18.84 0.43 9.25 18:10
TSGYO - TSKB GMYO 4.57 4.95 4.47 -0.35 -7.11% 2,526,438 4.92 -0.09 9.76 18:10
TSKB - T.S.K.B. 1.30 1.34 1.27 -0.04 -2.99% 127,593,067 0.60 0.26 5.22 18:10
TTKOM - TURK TELEKOM 6.61 6.64 6.48 0.09 1.38% 15,679,360 1.92 0.91 2.45 18:10
TTRAK - TURK TRAKTOR 214.70 214.90 206.10 7.00 3.37% 339,486 7.95 14.55 4.24 18:10
TUCLK - TUGCELIK 7.42 7.55 7.22 0.12 1.64% 666,103 2.05 0.23 4.52 18:10
TUKAS - TUKAS 7.70 7.85 7.68 -0.13 -1.66% 1,322,489 3.83 0.47 2.17 18:10
TUPRS - TUPRAS 89.25 91.00 88.65 -0.25 -0.28% 2,665,182 1.95 -9.96 2.63 18:10
TURGG - TURKER PROJE GAYRIMENKUL 137.10 140.30 135.00 -1.20 -0.87% 35,897 6.44 0.76 3.83 18:10
TURSG - TURKIYE SIGORTA 5.73 5.85 5.66 -0.01 -0.17% 9,389,322 1.92 0.99 3.31 18:10
UFUK - UFUK YATIRIM 17.25 17.80 17.20 -0.45 -2.54% 2,087 1.96 0.58 3.39 18:10
ULAS - ULASLAR TURIZM YAT. 4.75 4.85 4.64 0.15 3.26% 1,083,091 3.88 0.23 4.57 18:10
ULKER - ULKER BISKUVI 22.00 22.28 21.72 -0.14 -0.63% 2,090,893 1.32 2.97 2.53 18:10
ULUSE - ULUSOY ELEKTRIK 59.20 60.00 55.70 2.25 3.95% 39,698 11.82 0.09 7.55 18:10
ULUUN - ULUSOY UN SANAYI 6.63 6.92 6.55 -0.29 -4.19% 4,024,819 3.29 0.23 5.35 18:10
USAK - USAK SERAMIK 2.26 2.31 2.23 -0.03 -1.31% 13,502,958 1.39 0.04 3.49 18:10
UTPYA - UTOPYA TURIZM 19.80 20.00 19.80 1.35 7.32% 70,108 9.52 -1.85 1.08 18:10
UZERB - UZERTAS BOYA 42.00 43.00 42.00 0.26 0.62% 2,799 105.48 0.05 2.40 18:10
VAKBN - VAKIFLAR BANKASI 3.48 3.53 3.46 -0.03 -0.85% 48,034,982 0.29 1.28 1.99 18:10
VAKFN - VAKIF FIN. KIR. 21.98 23.80 21.80 -1.62 -6.86% 370,946 12.38 0.30 8.47 18:10
VAKKO - VAKKO TEKSTIL 14.00 14.98 13.60 -0.33 -2.30% 2,540,727 5.74 0.08 9.63 18:10
VANGD - VANET GIDA 6.59 6.84 6.45 -0.19 -2.80% 216,080 4.60 0.26 5.75 18:10
VERTU - VERUSATURK GIRISIM 26.50 27.36 24.90 1.62 6.51% 2,708,755 3.79 3.49 9.89 18:10
VERUS - VERUSA HOLDING 58.85 62.25 57.90 1.40 2.44% 1,826,892 8.46 2.01 7.57 18:10
VESBE - VESTEL BEYAZ ESYA 55.30 56.35 54.10 -0.05 -0.09% 462,506 3.13 7.01 4.07 18:10
VESTL - VESTEL 32.70 34.02 32.62 -0.76 -2.27% 4,563,175 1.55 5.28 4.18 18:10
VKFYO - VAKIF YAT. ORT. 7.37 7.74 7.31 0.04 0.55% 1,154,247 7.60 0.01 5.87 18:10
VKGYO - VAKIF GMYO 3.06 3.19 2.86 0.16 5.52% 23,033,742 0.97 0.26 11.38 18:10
YAPRK - YAPRAK SUT VE BESI CIFT. 110.00 112.00 103.50 6.50 6.28% 43,851 24.79 0.72 8.21 18:10
YATAS - YATAS 17.29 17.49 16.90 0.29 1.71% 1,300,751 4.89 1.14 3.47 18:10
YAYLA - YAYLA EN. UR. TUR. VE INS 3.47 3.57 3.41 0.01 0.29% 1,306,648 2.50 -0.08 4.62 18:10
YBTAS - YIBITAS INSAAT MALZEME 14980.00 14980.00 14750.00 728.80 5.11% 10 12.75 -155.49 1.61 18:10
YESIL - YESIL YATIRIM HOLDING 91.05 95.05 90.45 -4.00 -4.21% 320,446 2.29 3.25 4.84 18:10
YGGYO - YENI GIMAT GMYO 12.67 12.94 12.51 -0.09 -0.71% 90,832 0.93 0.69 3.37 18:10
YKBNK - YAPI VE KREDI BANK. 2.16 2.19 2.14 -0.05 -2.26% 208,680,052 0.38 0.60 2.26 18:10
YKSLN - YUKSELEN CELIK 5.26 5.44 5.21 -0.03 -0.57% 6,494,565 4.27 0.10 4.35 18:10
YONGA - YONGA MOBILYA 25.02 25.40 25.00 -0.82 -3.17% 6,993 8.14 0.34 1.55 18:10
YUNSA - YUNSA 13.08 13.29 12.90 -0.15 -1.13% 340,926 3.85 0.34 2.95 18:10
YYAPI - YESIL YAPI 1.57 1.59 1.54 -0.02 -1.26% 14,751,554 1.18 0.01 3.14 18:10
ZOREN - ZORLU ENERJI 2.10 2.14 2.09 -0.04 -1.87% 13,949,271 1.72 0.04 2.34 18:10