HISSELER

14 March 2025 Canlı borsa bilgililer güncel fiyatlar

Sembol Yüzde Alış Satış Açılış Yüksek Kapanış Hacim Lot Hacim TL Tavan Taban Zaman
ACSEL % -0.26 113.1 113.2 113.9 115.1 113.5 94,420 10,739,955₺ 116.30 109.70 18:05:10
ADEL % 2.18 34.68 34.7 34 35.64 34.68 5,729,005 200,862,403₺ 35.80 33.72 18:05:10
ADESE % 0 2.09 2.1 2.1 2.11 2.09 26,602,876 55,752,481₺ 2.16 2.04 18:08:56
AEFES % 3.83 189.9 190.1 183.9 191.4 190 12,216,104 2,299,723,044₺ 200.90 164.50 18:09:57
AFYON % 0.88 16.1 16.12 15.97 16.15 16.1 4,963,459 79,528,509₺ 16.61 15.65 18:05:10
AGESA % -0.52 153.3 153.4 154.4 156.8 153.3 452,788 70,004,715₺ 158.60 149.40 18:08:52
AGHOL % 3.18 341.25 341.5 336.75 343.25 341.5 930,543 314,418,346₺ 350.25 330.25 18:08:26
AGYO % 0 7.02 7.03 7.05 7.1 7.02 582,352 4,093,524₺ 7.23 6.81 17:52:08
AHGAZ % 0.48 20.98 21 20.96 21.08 20.98 2,721,190 56,809,887₺ 22.96 18.80 18:08:01
AKBNK % -0.07 74.9 74.95 74.85 75.6 74.9 71,220,519 5,340,167,329₺ 82.25 67.35 18:09:59
AKCNS % 3.13 187.7 187.8 183 188 187.7 1,132,975 210,420,723₺ 200.20 163.80 18:08:58
AKENR % 0.89 11.35 11.36 11.33 11.52 11.35 10,674,089 121,347,789₺ 11.68 11.00 18:09:04
AKFGY % 0.99 2.03 2.04 2.03 2.05 2.04 30,127,122 61,368,653₺ 2.22 1.82 18:09:07
AKFYE % 2.1 18 18.03 17.88 18.15 18.01 9,106,338 163,984,199₺ 18.55 17.47 18:08:08
AKGRT % 5.45 7.54 7.55 7.14 7.66 7.54 40,617,925 301,963,300₺ 7.76 7.32 18:09:32
AKMGY % -2.58 230 230.1 236.2 237.5 230.1 34,279 7,951,842₺ 259.75 212.60 18:05:10
AKSA % -0.38 12.95 12.96 13.1 13.21 12.95 23,941,443 312,817,179₺ 13.34 12.58 18:09:57
AKSEN % 0.22 37.24 37.26 37.92 37.92 37.28 6,685,551 250,473,216₺ 40.86 33.46 18:09:11
AKSGY % 2.08 7.35 7.36 7.2 7.43 7.43 8,587,157 62,960,373₺ 7.57 7.13 18:08:19
AKSUE % 0.57 15.88 15.97 15.68 16.02 15.88 827,379 13,091,608₺ 17.36 14.22 17:55:20
AKYHO % -4.47 3.9 3.91 4.02 4.11 3.91 10,021,454 38,973,745₺ 4.43 3.63 18:08:10
ALARK % 1.13 85.25 85.3 84.3 85.85 85.25 8,256,300 702,603,901₺ 87.90 82.80 18:08:02
ALBRK % 0 7.48 7.5 7.5 7.57 7.5 11,150,282 83,386,663₺ 7.70 7.26 18:09:57
ALCAR % 0 1050 1057 1075 1075 1055 53,349 56,413,544₺ 1,160.00 949.50 18:08:01
ALCTL % -3.05 120.9 121.1 125.6 125.8 120.9 1,175,235 143,891,949₺ 124.60 117.40 18:08:01
ALFAS % 1.41 53.85 53.9 53.45 54.35 53.85 2,846,439 153,028,297₺ 55.40 52.20 18:08:01
ALGYO % 2.18 19.69 19.7 19.33 19.76 19.7 2,351,734 45,998,797₺ 20.30 19.12 18:08:28
ALKA % 0.39 7.76 7.78 7.72 7.82 7.75 2,135,969 16,570,420₺ 8.49 6.95 18:08:03
ALKIM % -0.34 17.57 17.59 17.65 17.8 17.54 1,904,965 33,660,646₺ 18.10 17.06 18:08:53
ALMAD % 2.58 7.98 7.99 7.81 8.06 7.96 3,831,873 30,308,616₺ 8.21 7.75 18:09:23
ANELE % -1.85 15.38 15.42 15.92 16.56 15.36 2,345,560 37,519,674₺ 17.21 14.09 18:09:06
ANGEN % 1.34 12.79 12.8 12.71 13.47 12.8 17,666,005 231,014,904₺ 13.91 11.39 18:09:57
ANHYT % 3.08 109.8 109.9 108.5 111.2 110.3 1,104,689 121,268,878₺ 113.60 107.00 18:08:45
ANSGR % 1.54 111.5 111.7 111.6 113 111.8 3,144,962 351,963,749₺ 115.00 108.40 18:05:10
ARASE % 1.61 46.54 46.6 46.46 46.6 46.62 655,484 30,427,330₺ 50.45 41.30 18:09:04
ARCLK % -0.07 147.3 147.4 147.6 148.7 147.4 2,536,083 374,216,702₺ 151.70 142.90 18:08:05
ARDYZ % 1.81 31.46 31.5 31.22 31.78 31.48 4,196,918 131,723,236₺ 32.44 30.56 18:08:56
ARENA % 1.58 48.84 48.88 48.68 49.24 48.9 1,365,000 65,893,247₺ 52.95 43.34 17:57:51
ARMDA % -1.05 314.1 319 324.3 328.9 319 12,944 4,150,411₺ 326.90 307.90 18:05:10
ARSAN % 0.1 20.04 20.08 19.95 20.3 20.04 1,637,589 32,748,960₺ 22.02 18.02 18:05:10
ARZUM % 0.24 4.1 4.11 4.12 4.17 4.11 18,889,899 77,689,363₺ 4.23 3.99 18:09:33
ASELS % 0.52 117.1 117.2 117.1 117.8 117.1 35,007,497 4,091,924,524₺ 120.50 113.50 18:09:28
ASTOR % 2.16 118.3 118.4 116.7 119.2 118.4 17,832,551 2,104,585,726₺ 121.90 114.90 18:09:59
ASUZU % 2 63.8 63.85 63.35 64.85 63.8 1,466,055 93,345,322₺ 65.75 61.95 17:58:35
ATAGY % 1.24 11.31 11.34 11.25 11.39 11.34 244,966 2,755,090₺ 12.37 10.13 17:58:03
ATATP % 0.41 99.05 99.1 98.7 101.2 99.1 1,119,442 111,505,162₺ 102.00 96.15 18:09:15
ATEKS % -0.85 151.8 151.9 153.4 154.3 151.9 63,670 9,733,862₺ 156.30 147.30 17:57:37
ATLAS % 0.77 5.22 5.23 5.19 5.29 5.23 540,665 2,811,832₺ 5.37 5.07 18:09:08
ATSYH % 0.09 46.02 46.5 45.98 46.02 46.02 44,612 2,051,241₺ 50.60 41.42 18:05:15
AVGYO % -0.88 7.9 7.91 7.98 7.98 7.91 383,008 3,025,511₺ 8.14 7.68 17:54:02
AVHOL % -1.79 36.28 36.32 36.96 37.38 36.28 1,979,703 72,573,297₺ 40.62 33.26 18:08:01
AVOD % 1.13 2.68 2.69 2.67 2.71 2.68 6,623,537 17,807,516₺ 2.77 2.61 18:05:10
AVTUR % 0 11.33 11.34 11.33 11.48 11.33 312,835 3,523,566₺ 11.66 11.00 17:59:44
AYCES % -1.67 485 485.5 494 498.75 485 62,400 30,430,171₺ 542.00 443.75 17:57:43
AYDEM % 3.36 20.94 20.96 20.22 20.98 20.94 4,051,077 83,516,467₺ 21.46 20.22 18:08:01
AYEN % 1.72 28.34 28.36 28.1 28.4 28.36 680,162 19,184,953₺ 29.18 27.50 18:09:57
AYES % 1.13 9.72 9.81 9.46 9.81 9.81 127,681 1,224,629₺ 10.79 8.83 18:08:01
AYGAZ % 0.06 165.1 165.4 165.5 167 165.1 489,628 80,812,020₺ 170.50 160.70 18:08:01
AZTEK % 0.46 43.22 43.24 43.1 43.74 43.24 875,029 37,860,135₺ 44.52 41.96 18:08:07
BAGFS % 2.37 21.58 21.6 21.1 21.82 21.6 1,036,963 22,329,614₺ 22.24 20.96 18:09:57
BAKAB % 0.56 32.08 32.16 32.2 32.72 32.1 235,960 7,626,041₺ 35.10 28.74 17:40:25
BALAT % -0.09 55.45 55.5 55.45 55.45 55.45 40,895 2,262,927₺ 56.75 53.45 18:08:02
BANVT % -0.51 293.25 293.5 295.75 297.75 293.5 472,685 138,660,861₺ 302.25 284.75 18:09:27
BARMA % 2.02 19.6 19.69 19.3 19.72 19.69 1,333,707 25,814,998₺ 21.22 17.37 18:05:10
BASCM % 2.78 12.19 12.2 12.19 12.19 12.19 50,286 612,986₺ 13.04 10.68 13:55:16
BASGZ % 0.59 30.46 30.48 30.26 30.96 30.48 808,678 24,676,317₺ 31.48 29.68 18:05:10
BAYRK % -0.56 17.6 17.61 17.85 17.9 17.6 1,937,322 34,257,467₺ 18.12 17.08 18:08:08
BERA % 2.23 17.38 17.39 17.14 17.45 17.39 12,173,564 209,325,645₺ 17.78 16.76 18:08:01
BEYAZ % -0.86 23.06 23.1 23.26 23.46 23.06 866,728 20,095,462₺ 23.72 22.36 18:05:10
BFREN % -0.91 710.5 711 717 725 710.5 140,595 100,863,562₺ 732.00 690.00 18:08:01
BIMAS % -0.47 524.5 525 533 536 524.5 9,632,420 5,081,605,375₺ 540.50 509.50 18:09:16
BIOEN % 5.35 19.8 19.87 18.7 19.89 19.7 9,776,049 188,661,507₺ 20.56 16.83 17:58:38
BIZIM % -0.49 28.38 28.4 28.52 28.78 28.38 395,742 11,278,965₺ 29.22 27.54 18:08:34
BJKAS % -0.5 4.02 4.03 4.05 4.06 4.02 14,592,525 58,771,481₺ 4.15 3.91 18:09:20
BLCYT % 0.19 16.14 16.15 16.24 16.33 16.15 768,189 12,460,198₺ 17.82 14.58 18:05:10
BMSCH % 1.9 28.94 28.96 28.4 29 28.98 201,700 5,772,701₺ 31.24 25.56 17:47:17
BMSTL % 0.83 43.84 43.86 43.72 44.44 43.86 3,502,867 153,687,699₺ 45.18 42.58 18:09:55
BNTAS % 1.59 6.37 6.39 6.29 6.44 6.39 4,817,007 30,665,840₺ 6.59 6.21 18:08:01
BOBET % 1.83 22.2 22.24 21.84 22.36 22.2 3,151,654 69,745,465₺ 23.98 19.62 18:09:24
BOSSA % -1.4 7.04 7.05 7.2 7.23 7.05 7,132,295 50,604,163₺ 7.86 6.44 18:05:10
BRISA % -0.11 94 94.1 94.05 95.4 94.1 345,609 32,547,471₺ 97.00 91.40 18:05:10
BRKO % -1 10.81 10.88 11 11 11.01 287,405 3,126,763₺ 11.31 10.67 18:08:01
BRKSN % 1.9 24.62 24.64 24.28 25.06 24.62 1,024,917 25,300,223₺ 26.62 21.78 18:08:38
BRKVY % -1.48 63.4 63.45 64.45 65.85 63.45 1,935,349 124,510,610₺ 65.35 61.55 18:09:06
BRLSM % 1.61 17.06 17.07 17.08 18.04 17.06 14,991,078 261,680,230₺ 18.46 15.12 18:09:25
BRMEN % -3.48 4.96 4.99 5.16 5.16 4.99 220,400 1,096,198₺ 5.48 4.50 18:08:49
BRSAN % 3.15 408.5 409 398 414.5 409 1,315,768 537,241,790₺ 419.75 395.75 18:09:00
BRYAT % 3.75 2020 2021 1960 2022 2021 75,570 151,115,302₺ 2,142.00 1,754.00 18:08:09
BSOKE % 0.15 13.41 13.42 13.44 13.5 13.41 7,009,274 93,942,793₺ 13.80 13.00 18:09:13
BTCIM % 1.36 4.46 4.48 4.45 4.54 4.47 45,842,917 204,855,887₺ 4.85 3.97 17:58:25
BUCIM % 1.99 8.21 8.23 8.13 8.29 8.22 8,414,515 69,012,833₺ 8.86 7.26 17:57:57
BURCE % -0.29 17.23 17.25 17.38 17.53 17.23 2,342,897 40,540,807₺ 17.76 16.74 18:08:55
BURVA % 0.18 111.3 111.4 109.9 114.6 111.4 68,927 7,674,558₺ 122.40 100.20 17:42:59
BVSAN % -8.38 111.5 111.7 121.7 122.3 112 5,025,888 570,673,045₺ 115.40 109.60 18:09:34
CANTE % 2.7 1.51 1.52 1.48 1.53 1.52 174,710,586 264,736,330₺ 1.62 1.34 18:09:30
CCOLA % 6.1 57.35 57.4 54.3 57.45 57.7 13,709,031 770,755,844₺ 59.10 55.70 18:09:59
CELHA % 9.86 22.98 0 20.9 22.98 22.98 8,994,633 200,974,558₺ 22.98 18.81 18:09:13
CEMAS % 0.34 2.9 2.91 2.9 2.94 2.91 11,245,672 32,746,694₺ 3.19 2.61 18:08:01
CEMTS % -0.68 10.29 10.3 10.36 10.39 10.29 2,934,593 30,255,917₺ 10.60 10.00 18:08:42
CEOEM % 9.61 33.26 33.4 30.54 33.4 33.3 6,095,531 198,271,562₺ 33.40 32.32 18:09:05
CIMSA % 1.32 53.75 53.8 53.05 54.35 53.8 11,979,547 640,222,124₺ 55.35 52.15 18:09:31
CLEBI % 2.36 2481 2482 2424 2498 2482 111,877 273,917,066₺ 2,547.50 2,401.00 18:08:01
CMBTN % 0.37 2467 2471 2465 2485 2470 17,994 44,301,262₺ 2,705.00 2,215.00 17:58:15
CMENT % 1.42 430 431 424.75 424.75 430 5,214 2,230,722₺ 466.25 381.75 12:55:14
CONSE % 1.42 2.88 2.89 2.84 2.92 2.88 13,987,797 40,266,884₺ 2.96 2.80 18:09:19
COSMO % 0.56 108 108.5 107.9 109.5 108.5 25,209 2,709,299₺ 111.70 105.30 18:08:07
CRDFA % 3.06 7.37 7.4 7.17 7.49 7.35 2,032,197 14,863,741₺ 7.89 6.47 18:08:01
CRFSA % 1.11 95.05 95.15 94.2 96.05 94.85 347,767 32,971,555₺ 98.25 92.55 17:56:46
CUSAN % 1.45 22.28 22.32 22.4 22.86 22.38 518,042 11,649,442₺ 24.26 19.86 17:48:45
DAGHL % -2.38 50 50.45 57.8 57.8 52.6 996,249 53,580,601₺ 54.10 51.00 18:08:49
DAGI % 9.85 5.8 0 5.7 5.8 5.8 4,907,458 28,149,932₺ 5.80 5.63 18:05:10
DAPGM % 0.12 8.56 8.57 8.62 8.65 8.59 7,689,838 65,993,643₺ 9.43 7.73 18:09:03
DARDL % 8.3 5.47 5.48 5.08 5.56 5.48 34,168,382 184,486,492₺ 5.56 4.56 18:09:57
DENGE % 0.33 3.01 3.02 3.02 3.06 3.02 9,789,008 29,641,895₺ 3.31 2.71 18:08:36
DERHL % 9.94 34.72 0 34.72 34.72 34.72 1,817,534 63,104,780₺ 34.72 33.68 18:08:03
DERIM % 0.54 33.28 33.3 33.12 35 33.3 634,329 21,309,265₺ 34.28 32.32 17:57:25
DESA % 5.3 9.72 9.74 9.35 9.84 9.74 3,006,705 28,516,889₺ 10.00 9.42 18:08:48
DESPC % -0.49 50.7 50.9 51.05 51.5 50.75 339,786 17,202,987₺ 52.30 49.28 18:09:58
DEVA % 0.54 65.45 65.55 65.4 66 65.5 946,000 62,072,728₺ 67.45 63.55 18:09:54
DGATE % -0.83 53.85 53.95 54.3 55.85 53.7 339,527 18,371,518₺ 59.80 48.96 17:55:55
DGGYO % -0.25 39 39.3 39.38 39.8 39 93,334 3,659,146₺ 40.54 38.18 17:49:28
DGNMO % 0.86 7.05 7.06 7.01 7.07 7.05 3,172,019 22,275,135₺ 7.70 6.30 17:58:34
DIRIT % 4.72 26.76 27.5 27.5 27.5 27.5 81,996 2,254,890₺ 28.88 23.64 12:55:14
DITAS % 0.43 14.09 14.18 14.15 14.3 14.09 650,808 9,191,987₺ 14.56 13.72 17:52:04
DJIST % 0.3 364 364.2 364.7 366.3 364.1 195,286 71,212,085₺ 375.30 353.50 18:05:03
DMSAS % -0.25 7.92 7.93 8.1 8.15 7.87 3,797,788 29,887,859₺ 8.10 7.64 18:05:09
DNISI % 4.05 26.8 26.82 25.64 26.84 26.74 2,543,610 66,937,152₺ 28.26 23.14 18:09:23
DOAS % 0.85 234.8 234.9 233.8 239.2 236 2,210,801 521,520,827₺ 242.40 228.40 18:09:58
DOBUR % 2.51 212.1 212.8 208.3 215 212.1 400,314 84,171,130₺ 228.10 186.70 18:08:37
DOCO % -0.89 7532.5 7540 7580 7605 7510 6,844 51,625,825₺ 7,750.00 7,300.00 17:52:44
DOGUB % 0.52 17.56 17.57 17.47 17.7 17.5 188,290 3,280,715₺ 19.15 15.67 17:42:19
DOHOL % 0.81 14.99 15 14.93 15.08 15 23,046,520 345,812,663₺ 15.47 14.57 17:58:42
DOKTA % 0.92 21.9 21.94 21.94 22.24 21.9 235,664 5,194,123₺ 23.86 19.53 18:05:09
DURDO % -1.17 3.41 3.42 3.43 3.47 3.39 4,864,780 16,563,023₺ 3.51 3.31 18:08:01
DYOBY % 3.52 27.92 27.98 27.3 28.4 28.2 2,662,862 73,414,629₺ 29.04 27.36 18:08:22
DZGYO % 2.71 8.72 8.74 8.56 8.79 8.77 12,153,727 105,509,280₺ 8.98 8.46 18:08:01
ECILC % 1.46 45.86 45.9 45.44 46.12 46 2,289,007 104,879,285₺ 47.26 44.54 18:09:35
ECZYT % 1.32 206.7 207.1 205 207.7 207.1 252,559 52,116,559₺ 212.50 200.30 18:08:01
EDATA % 0 4.19 4.2 4.24 4.27 4.21 6,905,050 29,141,371₺ 4.33 4.09 18:09:16
EDIP % -0.82 21.64 21.66 21.84 22.06 21.64 1,303,134 28,318,160₺ 24.00 19.64 17:57:02
EGEEN % 2.17 10247.5 10262.5 10045 10385 10250 21,643 221,776,853₺ 11,032.50 9,027.50 18:09:36
EGEPO % -0.09 22.22 22.26 22.96 23.6 22.14 763,209 17,137,587₺ 24.44 20.00 17:57:12
EGGUB % 0.58 69.1 69.25 68.65 71.4 69.05 1,658,323 115,579,605₺ 71.10 67.00 18:05:09
EGPRO % 2.7 26.62 26.68 25.96 27.14 26.68 1,324,788 35,211,353₺ 28.54 23.38 17:56:24
EGSER % -0.57 3.51 3.52 3.55 3.56 3.51 3,381,322 11,922,391₺ 3.62 3.42 17:55:47
EKGYO % -0.5 15.85 15.86 16 16 15.86 118,037,580 1,873,076,421₺ 17.52 14.34 18:09:56
EKIZ % -5.96 64.55 64.65 64.4 64.85 60.6 15,967 977,039₺ 71.00 58.10 18:08:35
EKSUN % 0.49 6.17 6.19 6.16 6.19 6.15 5,757,723 35,433,774₺ 6.74 5.52 18:05:10
ELITE % -1.5 40.7 40.72 41.38 41.82 40.72 2,857,995 117,784,031₺ 41.94 39.50 18:09:11
EMKEL % 1.44 21.16 21.24 20.9 21.5 21.18 4,384,994 92,794,203₺ 22.98 18.81 18:05:10
EMNIS % -2.68 370.25 373 373.25 373.25 363.25 4,781 1,772,197₺ 374.00 352.50 18:05:10
ENJSA % 0.75 66.9 66.95 66.8 67.8 66.95 5,021,882 337,119,494₺ 68.95 64.95 18:09:56
ENKAI % 2.31 57.35 57.45 56.5 58.35 57.5 33,695,940 1,918,011,513₺ 59.00 55.60 18:08:10
ENSRI % -0.05 19.46 19.47 19.48 19.65 19.47 2,159,376 41,863,519₺ 20.04 18.89 17:57:21
EPLAS % 1.47 5.49 5.51 5.45 5.56 5.49 2,506,152 13,784,230₺ 5.65 5.33 18:08:42
ERBOS % -0.52 173.4 173.6 174.9 175.7 173.2 70,122 12,200,797₺ 178.40 168.20 18:05:10
ERCB % -0.57 95.95 96 96.75 98.95 96 801,704 77,440,019₺ 98.85 93.15 18:08:28
EREGL % 0.63 25.56 25.58 25.5 25.86 25.58 226,666,597 5,803,002,941₺ 26.32 24.80 18:09:58
ERSU % 0.71 15.48 15.49 15.5 15.85 15.59 432,338 6,754,361₺ 17.03 13.95 17:49:29
ESCAR % 0.77 52.4 52.45 52.4 54.1 52.45 606,022 32,205,568₺ 57.40 46.98 18:08:36
ESCOM % 0.7 2.85 2.86 2.87 2.9 2.85 9,847,953 28,113,643₺ 2.93 2.77 18:09:04
ESEN % 1.35 34.8 34.9 34.5 36.26 34.48 6,662,541 232,285,985₺ 35.58 33.54 18:05:10
ETILR % 9.96 7.84 0 7.58 7.84 7.84 15,467,225 117,759,884₺ 7.84 6.42 17:57:22
ETYAT % -3.34 10.69 10.7 10.76 11.15 10.7 330,816 3,555,230₺ 11.01 10.37 17:58:27
EUHOL % 4.49 10.25 10.26 9.88 10.25 10.55 1,052,338 10,651,949₺ 10.79 8.83 18:09:19
EUKYO % 0.43 11.72 11.73 11.68 11.8 11.73 284,864 3,328,964₺ 12.84 10.52 18:05:10
EUREN % -1.54 5.12 5.13 5.24 5.26 5.12 38,042,631 197,080,899₺ 5.29 4.99 18:09:08
EUYO % -3.51 9.87 9.89 10.25 10.25 9.89 1,056,867 10,457,266₺ 11.27 9.23 17:57:22
EYGYO % -2.13 2.3 2.31 2.35 2.35 2.3 9,000,769 20,865,974₺ 2.58 2.12 18:05:10
FADE % 1.78 14.29 14.31 14.12 14.35 14.29 1,146,051 16,326,673₺ 15.44 12.64 18:10:01
FENER % 0.1 51.55 51.6 51.75 53 51.65 8,403,192 436,523,929₺ 56.75 46.44 18:09:09
FLAP % 0.7 8.63 8.65 8.57 8.66 8.62 3,133,331 26,966,517₺ 8.87 8.37 18:08:11
FMIZP % 0.15 324 324.75 325 329 325.5 74,337 24,237,389₺ 357.50 292.50 18:08:13
FONET % 2.85 15.15 15.16 14.74 15.34 15.15 6,510,409 97,517,828₺ 15.62 14.72 18:08:40
FORMT % -1.61 5.49 5.5 5.67 5.69 5.49 12,565,773 69,801,121₺ 6.16 5.04 18:09:57
FRIGO % 0.36 8.25 8.26 8.24 8.35 8.25 1,751,438 14,503,486₺ 8.49 8.01 18:09:34
FROTO % 0.48 1052 1053 1047 1059 1052 950,191 999,696,554₺ 1,081.00 1,019.00 18:08:06
GARAN % 0 143.4 143.5 143.7 144.5 143.4 26,481,122 3,795,212,858₺ 157.70 129.10 18:05:10
GARFA % 0.52 19.32 19.33 19.19 19.45 19.29 568,240 10,971,030₺ 21.10 17.28 18:05:10
GEDIK % 1.27 7.99 8 7.9 8.06 8 773,186 6,143,799₺ 8.24 7.76 17:58:35
GEDZA % -3.68 28.26 28.3 26.84 29.84 28.18 7,549,703 215,081,954₺ 32.30 26.46 18:05:10
GENIL % -0.9 143.4 143.5 146 146.3 143.5 368,945 52,966,255₺ 159.10 130.30 17:59:34
GENTS % 5.31 13.46 13.47 13 13.65 13.47 3,649,737 48,907,153₺ 14.09 11.53 17:57:07
GEREL % -2.44 9.23 9.26 9.41 9.48 9.21 5,790,376 54,133,480₺ 9.48 8.94 18:08:35
GESAN % 2.86 54 54.05 52.7 54.65 54 5,262,491 282,788,852₺ 55.50 52.30 18:09:25
GLBMD % 0 10.83 10.99 10.98 11.24 10.98 215,989 2,375,279₺ 12.07 9.89 17:53:20
GLCVY % 0.8 50.55 50.7 50.05 51.3 50.7 1,093,274 55,006,463₺ 52.00 49.00 18:05:10
GLDTR % 0.66 302.7 302.9 301.6 304.6 302.9 201,596 61,062,327₺ 312.00 294.00 18:05:09
GLRYH % 4.47 3.03 3.05 2.93 3.07 3.03 24,925,717 74,511,628₺ 3.13 2.95 18:09:24
GLYHO % 1.68 7.87 7.88 7.75 7.97 7.84 20,028,694 155,800,466₺ 8.09 7.63 18:09:56
GMSTR % 0.49 246.55 246.65 248.25 249.3 246.55 1,135,347 281,495,747₺ 269.90 220.95 18:05:09
GMTAS % -2.16 12.7 12.72 13.3 13.3 12.68 2,891,881 36,902,742₺ 14.28 11.70 18:09:16
GOKNR % 2.66 25.44 25.46 24.96 25.9 25.56 12,643,676 322,048,412₺ 27.32 22.36 18:09:32
GOLTS % 3.53 462.25 462.5 447.5 462.5 462.25 701,128 319,169,811₺ 476.00 448.50 18:08:52
GOODY % 0.24 16.7 16.73 16.66 16.84 16.7 1,171,283 19,600,572₺ 17.21 16.21 18:05:10
GOZDE % 1.66 23.22 23.28 23.02 23.4 23.3 877,678 20,329,746₺ 25.18 20.62 17:47:33
GRNYO % -0.23 8.84 8.85 8.89 8.98 8.85 226,593 2,009,463₺ 9.73 7.97 17:49:43
GRSEL % 3.14 223 223.4 216.8 224.8 223 1,014,784 222,242,605₺ 230.20 216.80 18:08:05
GSDDE % 0.81 8.73 8.74 8.65 8.98 8.73 2,025,479 17,776,356₺ 9.51 7.79 17:57:16
GSDHO % 1.25 4.03 4.04 4 4.1 4.03 15,496,746 62,616,350₺ 4.38 3.60 17:52:57
GSRAY % 0 1.96 1.97 1.99 1.99 1.96 110,155,847 216,353,526₺ 2.16 1.78 18:08:03
GUBRF % 2.03 314.25 314.5 309 316.25 315.25 3,299,721 1,022,984,333₺ 323.75 305.25 18:08:53
GWIND % 0.49 28.52 28.56 28.56 28.82 28.54 2,578,505 73,787,841₺ 31.26 25.58 18:09:58
GZNMI % 1.34 83.05 83.4 82.9 83.5 83.45 155,257 12,856,585₺ 90.55 74.15 18:09:05
HALKB % 0.55 22.04 22.06 21.92 22.4 22.02 65,568,049 1,449,056,453₺ 24.08 19.71 18:09:35
HATEK % -1.61 25.68 25.7 26.02 26.1 25.74 946,410 23,937,288₺ 28.62 23.42 17:57:52
HDFGS % -2.75 1.76 1.77 1.82 1.82 1.77 27,666,020 49,130,884₺ 2.00 1.64 17:57:53
HEDEF % -7.82 5.53 5.55 6.17 6.44 5.52 36,745,031 210,192,890₺ 5.69 5.41 18:09:19
HEKTS % 1.08 3.72 3.73 3.7 3.75 3.72 153,798,634 573,602,819₺ 3.84 3.62 18:09:58
HKTM % -2.08 14.2 14.21 14.4 15.1 14.15 16,246,207 234,370,974₺ 14.63 13.79 18:09:58
HLGYO % 1.39 2.91 2.92 2.88 2.92 2.91 35,189,370 101,933,147₺ 2.98 2.82 18:08:53
HTTBT % 0.8 42.9 42.96 42.46 43.1 42.8 1,445,699 61,468,304₺ 43.92 41.40 18:09:19
HUBVC % -0.53 1.89 1.9 1.91 1.93 1.9 1,797,095 3,405,170₺ 1.95 1.85 18:08:02
HUNER % 1.69 4.21 4.22 4.14 4.29 4.22 45,789,240 190,753,523₺ 4.33 4.09 18:09:58
HURGZ % -2.75 4.94 4.95 5.12 5.22 4.95 5,078,277 25,707,261₺ 5.10 4.82 18:09:57
ICBCT % -1.22 14.53 14.54 14.62 14.73 14.53 1,076,168 15,678,681₺ 16.21 13.27 17:58:26
IDEAS % 0.84 202.5 203.9 202.1 207.9 203.9 486,158 97,408,830₺ 224.20 183.60 18:08:01
IDGYO % 1.59 2.54 2.55 2.52 2.58 2.55 1,933,278 4,912,784₺ 2.77 2.27 17:43:04
IEYHO % 0.45 8.89 8.91 8.91 9.02 8.9 10,367,875 92,429,292₺ 9.16 8.64 18:09:54
IHAAS % 9.99 21.14 0 20.02 21.14 21.14 2,362,156 49,192,428₺ 21.14 17.30 17:57:16
IHEVA % -1.63 2.42 2.43 2.45 2.49 2.43 3,201,440 7,777,638₺ 2.50 2.36 18:09:13
IHGZT % 0 1.51 1.52 1.51 1.55 1.51 45,942,044 69,879,914₺ 1.66 1.36 17:58:31
IHLAS % -0.73 2.71 2.72 2.74 2.82 2.73 129,877,959 358,159,492₺ 2.80 2.64 18:09:58
IHLGM % 0 1.82 1.83 1.84 1.88 1.82 34,782,798 64,236,004₺ 2.01 1.65 17:58:14
IHYAY % 0 2.66 2.68 2.73 2.89 2.66 65,050,980 180,072,504₺ 2.75 2.59 18:09:30
IMASM % 0.74 2.7 2.71 2.69 2.73 2.71 15,397,920 41,597,166₺ 2.78 2.62 18:08:47
INDES % 2 8.15 8.16 8.03 8.27 8.14 8,389,222 68,507,031₺ 8.40 7.92 18:09:03
INFO % 1.29 2.34 2.36 2.34 2.36 2.36 5,161,999 12,076,487₺ 2.42 2.28 18:08:22
INTEM % -0.38 212.1 212.3 217 217.7 213 54,863 11,731,342₺ 218.50 205.90 18:09:13
INVEO % 0.69 7.21 7.25 7.32 7.32 7.24 2,063,798 14,985,765₺ 7.43 7.01 18:08:20
INVES % 1.54 231 231.5 228.1 236.2 231.6 227,297 52,571,446₺ 237.90 224.10 18:08:34
IPEKE % 2.1 63.05 63.1 62.45 63.5 63.05 5,038,200 316,279,128₺ 64.95 61.25 18:09:35
ISATR % 0 0 4950000 5500000 0 5500000 1 5,500,000₺ 6,050,000.00 4,950,000.00 18:10:01
ISBIR % -1.88 85.75 86 87.6 87.6 86 108,621 9,265,745₺ 96.40 78.90 18:09:31
ISBTR % 0 501000 502002.5 501002.5 501005 501002.5 3 1,503,010₺ 551,102.50 450,902.50 18:05:29
ISCTR % 1.06 16.26 16.27 16.13 16.37 16.31 538,889,768 8,742,881,693₺ 16.76 15.80 18:09:31
ISDMR % 0.83 41.06 41.08 40.86 41.3 41.08 3,133,949 128,641,426₺ 44.80 36.68 17:58:34
ISFIN % 3.79 15.06 15.12 14.58 15.28 15.15 8,280,294 123,824,224₺ 15.60 14.70 18:09:57
ISGSY % -0.42 38.36 38.42 38.58 39.18 38.3 971,122 37,375,434₺ 39.52 37.24 17:58:38
ISGYO % -0.46 19.49 19.5 19.6 19.84 19.49 2,677,647 52,399,112₺ 21.52 17.63 17:57:50
ISKPL % -1.71 24.14 24.2 24.76 24.96 24.2 644,668 15,665,431₺ 24.72 23.28 18:08:28
ISKUR % 0 0 5400000 5399997.5 5399997.5 5399997.5 1 5,399,998₺ 5,940,000.00 4,860,000.00 12:55:14
ISMEN % 0.98 51.4 51.45 50.9 51.55 51.4 4,479,681 228,946,162₺ 55.90 45.78 17:58:11
ISSEN % 0.48 8.45 8.47 8.42 8.48 8.48 1,591,178 13,425,025₺ 8.72 8.22 18:08:01
ISYAT % 0.61 8.25 8.27 8.24 8.33 8.26 1,489,026 12,300,930₺ 9.03 7.39 17:58:15
ITTFH % -2.94 3.63 3.64 3.77 3.85 3.63 26,887,568 99,488,217₺ 3.99 3.27 18:08:01
IZFAS % 2.35 69.3 69.65 68.2 70.45 69.6 554,490 38,627,150₺ 74.80 61.20 17:57:05
IZINV % 1.2 42.28 42.3 41.78 43.14 42.3 141,885 5,980,128₺ 43.72 41.20 17:57:18
IZMDC % 0.37 5.4 5.41 5.4 5.47 5.41 5,053,510 27,389,436₺ 5.57 5.25 18:09:22
JANTS % 2.41 25.56 25.58 25.22 26.22 25.54 9,066,481 233,684,240₺ 26.30 24.78 18:08:01
KAPLM % -1.15 198.4 199 200.8 202.2 198.5 99,360 19,803,360₺ 204.30 192.50 17:57:15
KAREL % 5.37 9.01 9.03 8.61 9.26 9.05 9,752,260 86,544,386₺ 9.28 8.74 18:09:05
KARSN % -0.98 12.12 12.13 12.28 12.31 12.15 18,588,674 226,775,932₺ 12.49 11.77 18:09:59
KARTN % -0.55 100.2 100.3 100.7 101.4 100.1 347,057 34,814,650₺ 103.20 97.20 18:09:04
KARYE % 0.36 27.78 27.84 27.9 28.24 27.82 1,354,845 37,811,628₺ 30.44 24.92 17:50:53
KATMR % -0.41 2.43 2.44 2.45 2.48 2.44 68,149,418 166,716,397₺ 2.69 2.21 18:09:04
KCAER % 3.73 11.66 11.68 11.35 11.73 11.69 20,250,173 234,314,355₺ 12.02 11.32 18:09:00
KCHOL % -0.33 183.8 183.9 184.7 185.6 183.4 35,129,157 6,454,770,294₺ 188.90 177.90 18:09:48
KENT % 0 949.5 950 945 950 950 4,504 4,264,430₺ 1,045.00 855.00 18:08:49
KERVN % -1.41 2.1 2.11 2.13 2.13 2.1 570,910 1,210,725₺ 2.31 1.89 12:55:27
KERVT % 2.71 17.35 17.37 17 17.9 17.46 8,702,156 150,714,112₺ 18.70 15.30 17:59:53
KFEIN % 0.59 119.9 120 120 123.8 119.9 1,522,488 182,581,363₺ 122.90 115.90 18:09:04
KGYO % -2.98 2.93 2.94 3.07 3.07 2.96 5,720,150 17,029,631₺ 3.01 2.85 18:09:54
KIMMR % -0.42 9.51 9.52 9.56 9.6 9.51 3,159,555 30,118,512₺ 9.79 9.23 18:09:05
KLGYO % 8.15 5.45 5.46 5.03 5.49 5.44 25,978,858 137,831,501₺ 5.53 5.27 18:09:57
KLKIM % -1.69 34.9 34.92 35.5 35.64 34.9 3,876,691 135,484,448₺ 35.96 33.88 18:08:01
KLMSN % 2.61 25.76 25.8 25.28 25.9 25.94 482,867 12,321,049₺ 26.58 25.06 18:08:42
KLNMA % 0.39 7.76 7.8 7.73 7.76 7.76 89,351 690,827₺ 8.53 6.99 12:55:03
KLRHO % 1.81 26.92 26.98 27 27.26 26.98 542,271 14,633,484₺ 29.10 23.82 17:58:34
KLSYN % 4.27 6.35 6.36 6.2 6.35 6.35 6,848,063 42,598,637₺ 6.53 6.15 18:08:08
KMPUR % 3.81 19.92 19.94 19.18 20.5 20.06 4,803,398 95,100,292₺ 21.08 17.27 17:55:59
KNFRT % -3.18 12.43 12.44 12.91 13.19 12.5 4,066,674 52,112,918₺ 12.88 12.14 18:08:01
KONKA % 1.32 36.76 36.78 36.5 37.14 36.78 595,023 21,821,796₺ 39.92 32.68 17:56:02
KONTR % -0.23 35.38 35.42 35.52 36.08 35.4 16,261,231 578,118,157₺ 36.46 34.34 18:09:36
KONYA % 1.74 6127.5 6130 6100 6210 6137.5 14,337 87,765,560₺ 6,637.50 5,432.50 18:05:10
KORDS % 0.08 64.6 64.65 64.8 65.55 64.6 589,439 38,283,937₺ 71.00 58.10 18:08:01
KOZAA % 0.88 80.1 80.15 79.65 81.25 80.1 4,767,883 382,129,491₺ 82.40 77.60 18:09:46
KOZAL % 3.15 27.44 27.46 26.78 27.6 27.58 114,817,382 3,131,544,650₺ 28.42 26.78 18:09:18
KRDMA % -0.05 40.16 40.2 40.04 40.66 40.2 2,450,072 98,384,330₺ 41.08 38.72 17:57:42
KRDMB % -0.07 27.38 27.4 27.36 27.64 27.42 1,589,005 43,558,385₺ 28.18 26.54 18:08:12
KRDMD % 0.18 33.46 33.48 33.34 34.06 33.46 49,289,793 1,656,374,698₺ 34.42 32.42 18:09:09
KRGYO % -5.14 12.26 12.32 12.89 13.08 12 10,246,497 131,188,297₺ 12.62 11.90 18:09:01
KRONT % -0.11 18.41 18.44 18.5 18.75 18.44 728,805 13,455,489₺ 19.00 17.90 17:56:39
KRPLS % 2.26 7.24 7.27 7.08 7.32 7.23 1,636,553 11,820,251₺ 7.77 6.37 18:08:47
KRSTL % -0.62 6.39 6.4 6.47 6.62 6.4 10,781,163 69,889,710₺ 6.59 6.21 18:08:01
KRTEK % -0.21 27.78 27.8 28.06 28.42 27.78 322,143 9,009,772₺ 28.72 27.08 17:52:31
KRVGD % 0 2.46 2.47 2.45 2.53 2.47 14,176,314 35,192,655₺ 2.54 2.40 18:08:42
KSTUR % 6.7 5160 5175 5100 5175 5175 3,087 15,932,425₺ 5,330.00 5,020.00 17:55:22
KTSKR % 1.09 64.65 64.75 64.7 65.2 64.65 348,858 22,480,277₺ 70.45 57.65 17:58:36
KUTPO % 2.59 83.15 83.2 81.8 83.4 83.45 532,539 44,036,608₺ 89.15 72.95 18:08:05
KUVVA % 2.32 48.38 48.5 48 49.2 48.5 160,478 7,740,947₺ 53.35 43.66 18:08:01
KUYAS % 6.23 34.88 34.9 33.4 35.96 34.88 40,227,652 1,372,668,921₺ 36.00 29.48 18:08:51
KZBGY % -0.49 6.17 6.18 6.16 6.35 6.18 25,900,794 160,010,892₺ 6.77 5.55 18:08:35
LIDER % 6.66 179.4 187.3 175.6 193 187.3 457,154 81,086,496₺ 193.10 187.30 18:08:01
LIDFA % 4.17 3.24 3.25 3.12 3.26 3.25 19,550,415 62,542,386₺ 3.43 2.81 18:09:29
LINK % 2.01 482.5 483 473.5 491.5 483.5 90,451 43,684,106₺ 520.50 426.25 17:55:29
LKMNH % 1.78 19.4 19.45 19.15 19.45 19.5 1,055,238 20,308,358₺ 21.02 17.21 18:09:18
LOGO % 0 129.4 129.5 129 130.2 129 462,369 59,675,783₺ 133.30 125.70 18:05:10
LUKSK % 4.11 97.3 97.55 94.25 101.4 97.4 814,169 79,788,091₺ 103.00 84.30 17:56:54
MAALT % -0.89 889 892.5 906 906 892 23,358 20,882,645₺ 990.00 810.00 17:52:49
MACKO % 0.5 119.3 119.7 119.3 120.9 120.1 155,128 18,472,959₺ 130.90 107.10 17:57:25
MAGEN % -0.63 28.46 28.54 28.92 29.2 28.4 4,453,660 127,392,244₺ 29.28 27.60 18:08:28
MAKIM % -0.1 19.2 19.21 19.2 19.31 19.18 610,705 11,689,537₺ 21.12 17.28 17:46:59
MAKTK % 5.01 9.44 9.45 8.95 9.49 9.44 17,217,095 159,473,759₺ 9.88 8.10 18:08:43
MANAS % 0.53 11.42 11.43 11.37 11.45 11.41 3,703,429 40,951,081₺ 12.48 10.22 18:08:52
MARKA % 0.6 50.15 50.6 50.3 51.3 50.9 265,681 13,298,904₺ 55.30 45.28 17:52:31
MARTI % 1.31 3.08 3.09 3.07 3.11 3.09 8,890,016 27,382,873₺ 3.35 2.75 17:42:08
MAVI % 2.76 76.45 76.5 75.15 77.5 76.65 17,470,660 1,333,345,590₺ 78.75 74.25 18:09:36
MEDTR % -2.01 42.8 42.86 44 44 42.8 1,235,328 52,881,256₺ 44.06 41.50 18:08:51
MEGAP % 4.43 3.29 3.3 3.46 3.46 3.3 3,965,789 13,531,804₺ 3.47 2.85 18:09:33
MEPET % 2.47 8.61 8.67 8.45 8.9 8.67 377,665 3,277,571₺ 8.93 8.41 18:08:02
MERCN % 6.83 16.23 16.25 15.48 16.43 16.43 5,207,925 83,810,356₺ 16.76 15.80 18:08:01
MERIT % 0 14.5 14.54 14.55 14.68 14.51 2,366,034 34,440,279₺ 15.96 13.06 17:57:32
MERKO % -1.07 14.84 14.86 15.01 15.16 14.85 2,861,047 42,667,226₺ 16.51 13.51 17:58:41
METRO % 1.11 2.73 2.74 2.71 2.77 2.74 14,247,520 39,155,825₺ 2.98 2.44 18:09:46
METUR % -0.11 17.85 17.86 17.8 18.09 17.78 1,680,998 30,134,391₺ 18.32 17.26 17:56:04
MGROS % 1.4 544.5 545 540.5 546 544.5 3,781,663 2,044,567,654₺ 560.00 528.00 18:09:56
MIATK % 0.27 43.78 43.8 43.74 44.38 43.8 16,686,245 730,251,057₺ 45.04 42.44 18:09:58
MIPAZ % 0.63 128.7 128.8 129.2 130.7 128.8 855,772 109,793,514₺ 132.60 125.00 17:57:27
MMCAS % -2.91 22.7 22.98 23.02 23.08 22.7 37,305 847,794₺ 23.18 21.86 18:08:21
MNDRS % 1.36 10.43 10.46 10.34 10.55 10.44 4,061,488 42,306,513₺ 10.75 10.13 18:09:30
MNDTR % 1.52 6.03 6.04 5.97 6.1 6.03 1,174,158 7,060,616₺ 6.53 5.35 17:55:16
MOBTL % -0.25 4.05 4.07 4.07 4.19 4.06 18,992,313 77,977,811₺ 4.18 3.94 18:09:59
MPARK % 2.81 347 347.75 338.5 349.75 347.5 913,914 316,478,307₺ 371.75 304.25 17:58:17
MRGYO % 2.07 1.46 1.47 1.46 1.49 1.47 57,180,749 83,989,660₺ 1.59 1.31 18:09:31
MRSHL % -0.33 1500 1505 1514 1528 1501 14,117 21,337,379₺ 1,546.00 1,456.00 17:57:12
MSGYO % 5.92 17.17 17.19 16.5 17.33 17.31 1,375,884 23,288,685₺ 17.84 14.60 18:05:10
MTRKS % 7.82 25.04 25.08 23.26 25.32 25.2 2,767,513 68,220,412₺ 25.58 24.36 18:09:59
MTRYO % -0.15 6.77 6.78 6.72 6.81 6.74 299,460 2,019,534₺ 7.44 6.10 17:56:58
MZHLD % 1.4 5.75 5.78 5.7 5.84 5.76 432,227 2,487,881₺ 6.27 5.13 17:41:49
NATEN % -0.52 45.56 45.58 45.9 47.4 45.56 10,013,346 460,136,131₺ 46.96 44.24 18:09:58
NETAS % 0.16 61.9 62 62 63.1 62.1 369,939 22,989,192₺ 68.20 55.80 18:09:27
NIBAS % 0.75 16.04 16.07 15.81 16.14 16.07 539,600 8,646,508₺ 17.51 14.33 17:57:14
NTGAZ % 1.22 7.44 7.45 7.44 7.56 7.45 6,741,956 50,009,885₺ 7.67 7.23 18:09:55
NTHOL % 2.51 45 45.06 44.18 45.26 45 2,118,516 94,461,654₺ 48.28 39.52 17:58:21
NUGYO % 0.97 7.25 7.27 7.19 7.33 7.27 2,150,846 15,550,126₺ 7.48 7.06 18:08:06
NUHCM % 2.37 291 291.25 286 293.75 289.25 228,825 65,916,193₺ 300.75 283.25 18:08:01
OBASE % -0.07 29.98 30 30.18 30.52 30.1 332,499 10,042,185₺ 30.96 29.16 18:08:01
ODAS % 0.69 5.86 5.87 5.85 5.93 5.87 38,252,632 224,363,751₺ 6.04 5.70 18:09:57
ONCSM % 6.46 103.7 103.8 103.8 105.9 103.7 1,293,711 134,503,997₺ 107.20 87.75 18:05:10
ORCAY % 5.46 9.27 9.28 8.82 9.48 9.27 2,043,171 18,762,508₺ 9.54 9.00 17:51:09
ORGE % 0.79 95.65 95.85 95.2 97.15 95.75 2,356,566 224,516,475₺ 104.50 85.50 18:09:40
ORMA % 3.8 191 191.1 184.5 193.9 191 12,439 2,395,331₺ 199.50 187.90 18:08:02
OSMEN % 9.99 10.9 0 10.04 10.9 10.9 8,206,119 86,714,824₺ 10.90 8.92 17:53:36
OSTIM % -1.5 10.52 10.53 10.75 11.37 10.52 9,686,219 104,622,651₺ 11.75 9.63 17:58:15
OTKAR % 3.96 492 492.5 475 494.5 494.75 849,942 415,259,471₺ 508.50 479.25 18:08:49
OTTO % 1.38 345 347.75 341 348 344 19,479 6,675,936₺ 355.00 334.50 18:05:10
OYAKC % 4.89 31.3 31.32 29.9 31.42 31.4 26,303,884 808,611,897₺ 32.28 30.40 18:08:42
OYAYO % 1.2 23.54 23.58 23.34 23.88 23.54 120,771 2,819,830₺ 25.64 21.00 17:42:31
OYLUM % -0.79 7.57 7.61 7.66 7.66 7.54 517,648 3,914,586₺ 8.36 6.84 17:54:41
OYYAT % 0.79 30.84 30.86 30.4 31.22 30.62 379,482 11,642,560₺ 31.56 29.76 18:09:32
OZGYO % 1.18 5.12 5.14 5.07 5.17 5.13 2,696,429 13,730,640₺ 5.28 4.98 18:08:01
OZKGY % 1.37 12.6 12.64 12.5 12.81 12.6 3,712,753 46,994,389₺ 12.97 12.23 17:58:12
OZRDN % -0.75 9.33 9.38 9.45 9.45 9.38 344,729 3,223,224₺ 9.63 9.07 17:52:48
OZSUB % 1.46 37.44 37.48 37.1 38.02 37.44 1,216,064 45,426,935₺ 40.66 33.30 18:08:01
PAGYO % -0.22 68 68.15 68 68.5 68.15 88,462 6,007,245₺ 70.15 66.15 17:56:34
PAMEL % 3.45 91.1 91.4 87.95 93 91.4 608,882 55,026,129₺ 92.75 87.35 18:09:36
PAPIL % 2.99 23.5 23.52 22.52 24.06 23.44 7,980,914 182,898,778₺ 24.14 22.74 18:09:58
PARSN % 0.93 81.6 81.75 80.55 82.15 81.3 207,618 16,886,044₺ 88.60 72.50 17:50:18
PCILT % 2.54 16.91 16.94 16.53 16.97 16.94 1,134,014 18,945,970₺ 17.40 16.40 18:08:01
PEGYO % 5.4 25 25.2 23.76 25.66 25 9,844,473 242,985,143₺ 27.50 22.50 17:57:47
PEKGY % 3.4 1.51 1.52 1.47 1.52 1.52 226,928,432 338,518,181₺ 1.56 1.48 18:09:58
PENGD % 3.37 7.65 7.66 7.45 7.7 7.66 8,643,489 65,365,959₺ 8.16 6.68 18:08:01
PENTA % 0.39 15.37 15.38 15.35 15.44 15.39 3,324,008 51,022,318₺ 15.83 14.91 18:08:10
PETKM % 0.11 18.28 18.29 18.32 18.43 18.28 48,422,998 887,095,101₺ 18.82 17.74 18:08:27
PETUN % 0.43 9.23 9.24 9.2 9.33 9.22 2,118,543 19,594,209₺ 10.12 8.28 18:09:30
PGSUS % 1.43 282.5 282.75 281 287.25 282.75 8,406,459 2,381,749,339₺ 291.25 274.75 18:08:21
PINSU % -0.15 6.78 6.79 6.75 6.82 6.79 1,491,849 10,083,917₺ 7.00 6.60 17:56:40
PKART % -0.07 67.35 67.4 68 68.35 67.35 225,029 15,236,360₺ 69.35 65.35 17:58:10
PKENT % -0.26 226.7 226.8 229 229 226.7 99,051 22,497,846₺ 249.50 204.30 17:48:33
PLTUR % 3.02 29.98 30 29.34 30.16 29.92 3,926,294 116,255,856₺ 30.80 29.04 18:08:12
PNLSN % 0 42.08 42.12 41.86 42.76 42.12 702,223 29,646,533₺ 46.30 37.90 17:59:44
PNSUT % 1.27 8.78 8.8 8.68 8.84 8.78 1,679,238 14,675,569₺ 9.54 7.82 18:09:55
POLHO % 0.26 11.66 11.67 11.65 11.82 11.67 2,064,016 24,176,780₺ 12.80 10.48 18:09:33
POLTK % 2.34 6570 6575 6450 6627.5 6570 3,042 19,791,298₺ 6,762.50 6,372.50 17:56:09
PRDGS % 0 5.16 5.17 5.18 5.29 5.18 4,798,177 24,945,076₺ 5.32 5.02 18:09:10
PRKAB % 1.5 29.74 29.76 29.38 30.22 29.76 885,042 26,357,082₺ 32.22 26.38 18:09:30
PRKME % -0.39 20.54 20.56 20.72 21.02 20.56 1,371,477 28,425,658₺ 22.68 18.56 18:09:31
PRZMA % 8.93 10 10.01 9.26 10.04 10 7,607,724 74,460,048₺ 10.09 9.70 18:08:15
PSDTC % -0.77 84 84.1 85.2 86 84 199,664 16,748,060₺ 86.50 81.50 18:05:10
PSGYO % 3.95 1.83 1.84 1.81 1.9 1.83 422,453,462 779,704,279₺ 1.89 1.79 18:09:54
QNBFB % 1.41 287 288 284 288.25 288 6,316 1,812,687₺ 296.75 279.75 18:05:22
QNBFL % -0.93 90.6 90.65 90.1 90.6 90.6 14,965 1,350,949₺ 93.20 87.80 18:05:25
QUAGR % 5.79 4.23 4.24 3.98 4.26 4.24 60,870,317 253,614,639₺ 4.32 4.08 18:08:10
RALYH % -2.74 459.75 461.25 475.75 479.5 461.25 477,827 220,385,477₺ 475.00 447.50 18:08:45
RAYSG % -9.88 0 332.5 369.25 405 332.5 7,027,382 2,484,124,295₺ 406.00 332.50 18:09:58
RHEAG % 7.4 6.81 6.82 6.4 6.84 6.82 359,456 2,394,011₺ 6.98 6.61 12:38:01
RNPOL % 0.54 25.94 26.02 26 26.44 26.14 224,349 5,831,594₺ 28.60 23.40 17:57:18
RODRG % -0.82 16.95 16.99 17.15 17.32 17.17 118,780 2,032,965₺ 18.86 15.44 17:56:39
ROYAL % 0 6.78 6.8 6.77 6.82 6.8 68,115 462,015₺ 7.48 6.12 18:10:01
RTALB % 2.64 16.45 16.46 16.04 17.3 16.35 33,435,643 558,954,892₺ 17.52 14.34 18:09:33
RUBNS % 0.52 23.32 23.36 23.24 23.52 23.36 696,821 16,253,780₺ 25.56 20.92 17:52:44
RYGYO % 1.27 15.19 15.2 15.04 15.23 15.19 7,902,778 119,752,453₺ 15.64 14.74 17:58:17
RYSAS % 0.92 18.66 18.68 18.66 18.75 18.66 2,038,725 37,936,323₺ 19.21 18.11 18:08:48
SAFKR % -0.49 80.8 80.9 81.3 81.7 81.2 1,135,000 92,109,426₺ 83.55 78.75 18:09:33
SAHOL % -1.1 107.3 107.4 108.8 109.3 107.4 13,908,107 1,500,841,760₺ 110.60 104.20 18:09:10
SAMAT % -0.32 18.46 18.49 18.59 18.96 18.48 1,716,499 32,096,970₺ 20.40 16.70 17:57:07
SANEL % 0.59 23.8 23.98 23.84 24.1 23.98 93,720 2,225,010₺ 24.68 23.28 18:08:01
SANFM % 3.16 46.64 46.84 45.3 47.68 47 2,941,008 137,605,768₺ 50.10 41.02 18:08:01
SANKO % 0.45 22.28 22.36 22.3 22.5 22.34 357,918 7,993,392₺ 22.96 21.64 18:05:10
SARKY % 2.11 19.82 19.83 19.41 19.85 19.82 1,763,340 34,713,608₺ 20.38 19.21 18:08:18
SASA % 2.33 3.93 3.94 3.89 3.97 3.95 491,402,168 1,923,579,210₺ 4.06 3.84 18:09:57
SAYAS % 2.6 36.3 36.32 35.42 36.38 36.3 1,877,480 67,627,581₺ 37.42 35.26 18:09:11
SDTTR % -1.12 203.7 203.8 206.2 208.1 203.8 606,137 123,709,821₺ 226.70 185.50 18:09:01
SEGYO % 2.9 4.96 4.97 4.77 5.1 4.95 18,049,347 89,292,800₺ 5.09 4.81 18:08:02
SEKFK % 9.96 7.82 7.83 7.13 7.84 7.84 2,878,591 21,750,399₺ 7.84 6.42 17:55:39
SEKUR % 10 12.65 0 11.5 12.65 12.65 1,574,617 19,532,187₺ 12.65 12.28 17:49:57
SELEC % 0.51 69.2 69.25 68.9 69.9 69.2 1,668,801 115,567,647₺ 75.70 62.00 17:58:25
SELGD % -2.07 47.24 47.26 48.26 48.3 47.26 83,834 3,973,050₺ 53.05 43.44 17:57:52
SELVA % 1.13 12.62 12.63 12.44 12.69 12.57 2,057,717 25,530,081₺ 12.97 12.23 18:09:55
SEYKM % 4.11 3.28 3.29 3.17 3.38 3.28 3,786,243 12,397,471₺ 3.38 3.20 18:08:01
SILVR % 4.11 18.35 18.48 17.72 18.58 18.35 725,677 13,055,944₺ 19.54 16.00 18:05:10
SISE % 1.2 40.6 40.62 40.18 40.78 40.7 44,717,468 1,806,789,736₺ 41.78 39.38 18:09:11
SKBNK % 2.87 4.29 4.31 4.19 4.31 4.3 94,603,114 398,970,983₺ 4.42 4.18 18:08:54
SKTAS % 2.44 4.61 4.62 4.52 4.64 4.62 4,875,851 22,229,761₺ 4.75 4.49 18:08:02
SMART % -0.61 29.36 29.38 29.5 29.78 29.38 1,258,156 37,051,196₺ 30.22 28.46 18:08:18
SMRTG % 1.81 38.24 38.26 37.66 38.4 38.26 3,809,905 145,152,419₺ 39.46 37.18 18:08:17
SNGYO % -0.57 3.48 3.49 3.54 3.54 3.48 81,645,526 285,042,931₺ 3.58 3.38 17:49:25
SNICA % 1.38 4.41 4.42 4.36 4.43 4.41 8,206,686 36,119,380₺ 4.55 4.29 18:09:04
SNKRN % 2.27 77.2 79 75.85 80 79 131,247 10,371,714₺ 84.95 69.55 18:05:10
SNPAM % 0.95 58.5 58.6 58.05 58.6 58.6 9,303 544,574₺ 60.35 56.85 18:05:10
SODSN % -1.17 93 93.5 95 95 93 16,182 1,489,172₺ 95.75 90.25 18:05:10
SOKE % 5.12 12.39 12.4 11.73 12.5 12.4 5,598,001 67,644,386₺ 12.72 11.98 18:09:10
SOKM % 0.61 42.72 42.78 42.54 43.32 42.72 13,682,143 586,102,628₺ 46.78 38.30 18:08:29
SONME % -1.59 95 95.95 97.5 97.5 95.95 49,849 4,777,192₺ 98.80 93.10 18:05:10
SRVGY % -98.36 3.36 3.37 3.25 3.5 3.36 53,280,165 179,797,739₺ 3.60 2.96 18:08:01
SUMAS % 1.98 332.5 335 335 335 335 4,510 1,510,850₺ 361.25 295.75 18:09:13
SUNTK % -2.19 42.64 42.66 43.8 43.98 42.66 3,457,955 149,460,850₺ 44.06 41.50 18:09:58
SUWEN % 0.58 24.18 24.26 24.16 24.4 24.26 832,584 20,198,605₺ 24.82 23.38 17:56:56
TATGD % 1.01 13 13.02 12.93 13.05 13.04 1,654,027 21,449,414₺ 14.20 11.62 18:09:50
TAVHL % 3.82 264.5 265.25 256.5 266 264.75 4,374,473 1,147,438,843₺ 280.50 229.50 18:08:52
TBORG % -1.11 169.1 169.2 170.9 170.9 169.1 141,625 23,814,599₺ 174.10 164.10 18:05:10
TCELL % 1.77 109.3 109.4 107.9 111.3 109.4 42,727,361 4,677,019,912₺ 112.40 106.00 18:08:52
TDGYO % 6.08 14.6 14.65 14.98 14.98 14.65 552,024 7,997,648₺ 14.79 13.93 18:09:16
TEKTU % 0.44 4.53 4.54 4.52 4.56 4.53 3,126,767 14,161,165₺ 4.65 4.39 18:08:10
TERA % -2.7 46.04 46.3 47.28 50.5 46.04 19,690,960 922,836,612₺ 52.05 42.60 18:08:22
TETMT % -4.6 9590 9600 10055 10237.5 9600 1,335 13,022,250₺ 11,060.00 9,050.00 17:52:43
TEZOL % 0.63 19.12 19.13 19.2 19.51 19.12 8,613,550 165,565,891₺ 19.75 18.61 18:09:12
TGSAS % 2.17 63.4 63.5 62.2 64 62.8 74,937 4,692,341₺ 65.40 61.60 18:09:30
THYAO % -0.22 337 337.25 339.5 339.5 337 26,897,157 9,075,346,693₺ 347.00 327.00 18:09:18
TKFEN % 10 96.8 0 88 96.8 96.8 14,736,539 1,385,786,833₺ 96.80 93.90 17:58:02
TKNSA % 6.49 38.72 38.74 37.5 39.64 38.74 18,140,974 699,651,367₺ 39.94 37.62 18:09:56
TLMAN % 0.56 99.15 99.25 98.7 99.95 99.15 447,060 44,199,654₺ 107.60 88.15 18:05:10
TMPOL % 0.29 85 85.15 85 87.05 85.15 138,989 11,935,212₺ 87.70 82.60 18:08:02
TMSN % 1.2 109.9 110 109.3 111 110 904,838 99,359,764₺ 113.40 106.80 18:08:01
TNZTP % -0.22 35.62 35.7 35.9 36.28 35.72 724,909 25,909,890₺ 39.38 32.22 17:58:39
TOASO % 1.35 218.2 218.3 215.8 219.9 218.2 8,901,175 1,938,992,035₺ 225.00 212.00 18:09:23
TRCAS % -2.63 33.3 33.38 34.52 35.52 33.3 4,095,790 140,606,390₺ 37.62 30.78 18:05:10
TRGYO % 3.01 61.75 61.8 60.25 61.75 61.75 2,243,017 136,727,081₺ 63.60 59.90 18:09:35
TRILC % 0 26.96 26.98 27.08 28.1 26.98 7,830,838 213,544,105₺ 27.80 26.20 18:08:27
TSGYO % 1.2 6.74 6.75 6.69 6.8 6.75 4,509,144 30,432,376₺ 6.94 6.54 18:09:59
TSKB % 2.78 13.66 13.67 13.31 13.72 13.67 35,990,522 485,963,202₺ 14.06 13.26 18:09:28
TSPOR % 0.98 1.02 1.03 1.02 1.03 1.02 106,895,458 108,897,180₺ 1.06 1.00 18:08:01
TTKOM % 2.55 56.35 56.4 55.05 56.7 56.4 33,914,536 1,899,088,437₺ 60.50 49.50 18:09:59
TTRAK % -0.72 829 829.5 835 837 829 244,363 202,832,683₺ 860.00 810.00 18:08:11
TUCLK % 2 9.2 9.21 9.02 9.28 9.21 8,738,506 80,207,099₺ 9.47 8.93 18:09:57
TUKAS % 3.65 2.27 2.28 2.24 2.35 2.27 145,928,500 336,138,447₺ 2.34 2.22 18:08:38
TUPRS % 0.28 144.4 144.5 144.2 144.9 144.4 22,834,998 3,295,042,472₺ 148.60 140.00 18:09:22
TUREX % 3.27 186.5 187 180.4 187.5 187 697,617 128,626,173₺ 191.80 180.80 18:08:13
TURGG % -4.98 506 507 532 534 506 66,607 34,607,241₺ 585.00 479.00 18:09:27
TURSG % 0.17 17.97 18.02 17.95 18.57 17.97 20,246,147 369,139,667₺ 18.59 17.51 18:08:01
UFUK % 0.51 588 590 585 591.5 588 18,500 10,867,871₺ 609.00 574.00 18:05:10
ULAS % 0.21 28.22 28.46 28.4 28.72 28.46 432,539 12,228,404₺ 31.24 25.56 17:57:39
ULKER % 1.07 141.6 141.7 140 141.6 141.7 11,572,819 1,622,156,053₺ 153.60 125.80 18:09:58
ULUFA % 1.32 15.29 15.32 15.15 15.44 15.39 1,854,725 28,336,253₺ 16.63 13.61 18:09:33
ULUSE % 0.13 153.7 153.9 154.8 155.8 153.7 69,606 10,690,184₺ 158.30 149.10 17:51:13
ULUUN % 0.16 6.33 6.34 6.31 6.39 6.33 6,586,486 41,644,395₺ 6.49 6.13 18:09:19
UMPAS % 0 9.3 9.34 9.68 9.68 9.3 39,349 361,281₺ 10.23 8.37 18:10:01
UNLU % 1.2 15.16 15.21 15.05 15.28 15.19 737,699 11,084,976₺ 16.51 13.51 17:52:49
USAK % -4.14 2.56 2.57 2.67 2.69 2.55 57,359,384 148,866,514₺ 2.92 2.40 18:08:54
USDTR % 0 3425 3427 3424 3429 3428 45,154 154,583,801₺ 3,769.00 3,085.00 17:52:40
UZERB % 0 697.5 698 675 698 698 9,834 6,747,643₺ 718.50 677.50 18:08:36
VAKBN % 3.35 28.36 28.38 27.54 28.62 28.38 46,987,238 1,324,282,514₺ 29.26 27.58 18:09:33
VAKFN % 9.96 2.54 0 2.32 2.54 2.54 117,521,552 290,703,357₺ 2.54 2.08 17:51:04
VAKKO % 3.35 77.1 77.2 74.7 79 77.1 1,696,505 132,063,638₺ 82.00 67.10 18:08:27
VANGD % 2.26 22.2 22.66 22.66 22.82 22.66 333,205 7,469,124₺ 22.74 21.42 17:52:43
VBTYZ % 0.73 22.1 22.16 22 22.32 22.16 997,008 22,046,015₺ 24.20 19.80 17:52:11
VERTU % 0.29 34.02 34.04 34 34.5 34.06 234,194 7,982,503₺ 37.34 30.58 17:53:23
VERUS % 0.09 229.1 229.4 231.5 232.4 229.2 54,670 12,568,463₺ 251.75 206.10 17:58:41
VESBE % -0.52 15.2 15.22 15.4 15.5 15.2 4,685,351 71,736,269₺ 15.65 14.75 18:08:48
VESTL % -0.42 59.95 60 60.5 61.05 59.95 5,872,529 353,273,767₺ 61.65 58.15 18:09:28
VKFYO % 3.58 18.76 18.8 18.14 18.99 18.8 193,861 3,606,273₺ 19.95 16.33 18:05:10
VKGYO % 2.76 2.22 2.23 2.18 2.23 2.22 57,803,841 127,420,509₺ 2.29 2.17 18:08:33
VKING % -0.14 28.14 28.28 27.52 28.98 28.14 106,629 2,973,913₺ 31.08 25.44 17:36:59
YAPRK % -4.21 798.5 799 831 831 799.5 104,567 84,889,517₺ 914.50 748.50 17:59:27
YATAS % 2.83 29.08 29.1 28.36 29.74 29.1 2,294,953 66,994,808₺ 29.96 28.24 18:09:15
YAYLA % -1.18 21.7 21.72 21.96 22.1 21.72 819,608 17,869,482₺ 24.16 19.79 18:09:04
YBTAS % 3.96 122000 124937.5 125560 125560 124750 17 2,133,710₺ 132,000.00 108,000.00 13:55:16
YEOTK % -0.17 57.8 57.85 58.25 59.35 57.8 4,078,781 237,667,909₺ 63.65 52.15 18:08:31
YESIL % 2.63 1.55 1.56 1.52 1.57 1.55 27,852,326 42,915,745₺ 1.67 1.37 18:08:01
YGGYO % 7.35 73.05 73.3 71.3 74.85 73.05 748,103 55,256,737₺ 74.85 61.25 17:58:34
YGYO % 6.64 6.25 6.26 5.63 6.45 6.26 3,047,571 18,758,850₺ 6.45 6.26 18:09:26
YKBNK % 2.22 33.96 33.98 33.32 34.4 33.96 191,129,511 6,438,142,554₺ 36.58 29.94 18:09:06
YKSLN % 0.59 6.82 6.84 6.76 6.88 6.82 1,405,897 9,604,133₺ 7.43 6.09 17:57:47
YONGA % 6.24 57.6 57.9 54.95 58.05 57.9 34,209 1,958,561₺ 59.75 56.35 18:05:10
YUNSA % 1.4 5.78 5.79 5.7 5.81 5.78 2,982,556 17,212,550₺ 5.95 5.61 17:58:17
YYAPI % 3.23 1.59 1.6 1.55 1.6 1.59 43,191,670 67,850,893₺ 1.64 1.56 18:08:12
YYLGD % 0.31 9.82 9.83 9.8 9.89 9.86 5,633,413 55,181,901₺ 10.10 9.52 18:08:27
Z30EA % 1.01 144.8 145.45 144.1 145.45 145.05 4,317 624,400₺ 149.10 140.50 18:05:09
Z30KE % 0.72 105.1 105.35 104.75 105.55 105.15 13,634 1,435,828₺ 114.80 93.96 16:17:23
Z30KP % 1.04 154.95 155.2 153.45 168.65 155.2 12,093 1,867,757₺ 168.65 138.05 16:26:08
ZEDUR % 1.55 7.83 7.84 7.72 7.93 7.84 1,804,725 14,162,301₺ 8.06 7.60 18:08:22
ZELOT % 1.79 104.9 104.95 101.4 105 105 2,038 212,005₺ 113.45 92.84 12:35:01
ZGOLD % 1.61 374.7 379 373.4 379 379 122,791 46,076,601₺ 386.00 363.60 18:08:51
ZOREN % 1.78 4 4.01 3.95 4.03 4.01 83,491,268 333,344,227₺ 4.13 3.89 18:10:01
ZPBDL % 0.42 165.75 166 166.15 166.4 166 3,614 598,824₺ 181.80 148.80 17:08:25
ZPLIB % 0.79 190.95 191.25 189.8 192.6 190.95 3,380,162 645,530,790₺ 196.95 185.55 18:05:09
ZPT10 % 1.2 79.28 79.62 77.62 79.64 79.42 15,202 1,202,865₺ 82.00 77.24 17:47:05
ZPX30 % 0.63 158.35 158.4 158 159 158.4 4,235,389 670,327,141₺ 163.15 153.65 17:55:59
ZRE20 % 1.26 124.8 125 124 125 125 567 70,502₺ 135.75 111.15 16:05:34
ZRGYO % 1.79 21.66 21.68 21.32 21.8 21.66 4,506,406 97,443,826₺ 22.28 21.00 17:58:17
ZTM15 % -3.88 148.55 149.55 154.55 154.55 148.55 9,064 1,360,580₺ 153.35 144.45 17:52:58