Hisseler - Sakarya360

DOLAR

32,4782$% -0.05

EURO

34,8577€% -0.37

STERLİN

40,6669£% -0.36

GRAM ALTIN

2.448,19%0,51

ÇEYREK ALTIN

4.071,00%-0,17

BİTCOİN

2092059฿%0.48468

Hisseler

Hisse

Son

Hacim (TL)

Değişim

Güncelleme

A

A1CAP A1 CAPITAL YATIRIM

31,62

40.977.746,64

0,13

15:09

A

ACSEL ACIPAYAM SELULOZ

164,00

25.585.794,40

1,36

15:10

A

ADEL KALEMCILIK

741,00

376.058.811,00

5,78

15:10

A

ADESE GAYRIMENKUL

2,37

66.515.643,28

0,42

15:10

A

ADGYO ADRA GMYO

29,44

23.295.441,96

0,27

15:10

A

AEFES ANADOLU EFES

179,80

350.111.604,80

0,77

15:10

A

15,25

166.933.592,74

2,90

15:10

A

AGESA HAYAT EMEKLILIK

79,55

20.138.800,90

1,24

15:10

A

AGHOL ANADOLU GRUBU HOLDING

316,00

136.959.613,75

0,86

15:10

A

AGROT ECH TEKNOLOJI

32,30

287.865.345,10

2,59

15:10

A

AGYO ATAKULE GMYO

8,97

54.068.976,93

2,61

15:10

A

AHGAZ AHLATCI DOGALGAZ

13,69

169.682.408,38

4,19

15:10

A

58,60

2.461.051.338,15

2,00

15:10

A

149,90

204.913.690,50

2,67

15:10

A

AKENR AK ENERJI

23,44

284.938.362,18

4,64

15:10

A

AKFGY AKFEN GMYO

2,27

98.007.945,74

0,89

15:10

A

AKFYE AKFEN YEN. ENERJI

24,32

113.540.675,18

0,90

15:10

A

AKGRT AKSIGORTA

7,28

147.331.087,88

2,10

15:10

A

AKMGY AKMERKEZ GMYO

363,00

67.927.620,00

10,00

15:09

A

110,10

301.628.364,70

7,00

15:10

A

AKSEN AKSA ENERJI

38,44

187.893.127,34

0,88

15:10

A

AKSGY AKIS GMYO

16,36

53.295.632,30

0,62

15:10

A

AKSUE AKSU ENERJI

15,42

23.302.353,43

1,47

15:09

A

AKYHO AKDENIZ YATIRIM HOLDING

7,02

67.759.948,70

0,14

15:10

A

ALARK O HOLDING

116,70

741.467.325,60

1,66

15:10

A

ALBRK ALBARAKA TURK

4,64

95.838.260,90

0,65

15:10

A

ALCAR ALARKO CARRIER

1.397,00

36.882.224,00

0,14

15:10

A

ALCTL ALCATEL LUCENT TELETAS

116,80

39.976.786,80

1,85

15:08

A

ALFAS ALFA SOLAR ENERJI

92,35

179.698.181,90

0,54

15:10

A

ALGYO ALARKO GMYO

45,64

63.369.792,02

2,33

15:10

A

ALKA ALKIM KAGIT

30,18

59.181.292,38

5,75

15:10

A

39,00

163.784.523,98

8,57

15:10

A

ALMAD ALTINYAG MADENCILIK VE ENERJI

7,59

11.845.590,61

1,56

15:10

A

ALTINS1 DARPHANE ALTIN SERTIFIKASI

25,13

256.547.442,71

0,32

15:10

A

55,35

248.783.712,40

0,00

15:10

A

ANELE ANEL ELEKTRIK

21,64

54.198.282,30

0,65

15:10

A

ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI

14,12

12.535.798,49

0,28

15:10

A

ANHYT ANADOLU HAYAT EMEK.

54,25

22.241.412,50

0,28

15:10

A

ANSGR ANADOLU SIGORTA

88,90

115.221.773,40

2,89

15:10

A

ARASE DOGU ARAS ENERJI

75,40

3.273.014.656,25

4,94

15:10

A

169,30

664.589.601,30

0,30

15:10

A

ARDYZ ARD BILISIM TEKNOLOJILERI

41,14

112.382.218,18

2,42

15:10

A

ARENA BILGISAYAR

50,65

22.545.880,45

0,69

15:10

A

16,44

37.746.562,60

2,94

15:10

A

ARTMS ARTEMIS HALI

56,70

251.780.831,70

9,99

15:10

A

ARZUM EV ALETLERI

46,04

78.980.503,22

1,28

15:10

A

59,00

2.126.489.093,30

2,70

15:10

A

ASGYO ASCE GMYO

14,19

34.768.358,32

0,84

15:10

A

96,55

990.376.694,55

2,60

15:10

A

ASUZU ANADOLU ISUZU

108,80

199.740.316,20

1,09

15:10

A

14,83

5.320.829,52

0,27

15:10

A

ATAKP ATAKEY PATATES

47,64

29.570.379,66

0,08

15:10

A

ATATP ATP YAZILIM

154,60

122.966.275,80

1,05

15:10

A

ATEKS AKIN TEKSTIL

162,30

11.381.145,40

0,49

15:09

A

ATLAS YAT. ORT.

6,17

12.830.945,93

3,44

15:08

A

ATSYH ATLANTIS YATIRIM HOLDING

50,20

1.136.876,60

3,37

13:55

A

AVGYO AVRASYA GMYO

8,71

2.814.242,16

0,11

15:10

A

AVHOL AVRUPA YATIRIM HOLDING

45,08

37.926.842,10

2,84

15:10

A

AVOD A.V.O.D GIDA VE TARIM

3,59

17.743.588,04

0,83

15:10

A

AVPGY AVRUPAKENT GMYO

42,10

60.510.631,08

0,33

15:10

A

AVTUR AVRASYA PETROL VE TUR.

14,41

22.719.134,26

6,03

15:10

A

AYCES ALTINYUNUS CESME

722,00

30.857.682,50

1,70

15:10

A

27,26

33.054.419,90

0,29

15:10

A

31,96

55.150.543,78

0,06

15:10

A

AYES CELIK HASIR VE CIT

45,00

1.302.807,00

2,04

13:55

A

183,10

73.885.820,10

1,05

15:09

A

AZTEK TEKNOLOJI

104,20

31.105.453,60

0,95

15:09

B

24,72

20.907.943,56

0,00

15:10

B

BAKAB BAK AMBALAJ

53,00

9.195.588,90

1,67

15:10

B

BALAT ACILAR ACILIK

25,00

3.413.191,00

7,76

13:55

B

182,40

122.450.864,60

5,92

15:10

B

BARMA BAREM AMBALAJ

20,20

22.266.667,54

2,04

15:10

B

BASCM BASTAS BASKENT CIMENTO

15,16

1.541.015,68

3,56

13:55

B

BASGZ BASKENT DOGALGAZ GMYO

20,66

22.966.990,34

2,89

15:10

B

BAYRK BAYRAK TABAN SANAYI

63,55

215.688.988,50

4,18

15:10

B

BEGYO BATI EGE GMYO

5,16

160.270.416,45

2,99

15:10

B

19,34

213.592.085,37

0,67

15:10

B

26,82

30.233.286,20

2,76

15:10

B

BFREN BOSCH FREN SISTEMLERI

1.004,00

59.947.447,00

0,79

15:10

B

BIENY BIEN YAPI URUNLERI

42,40

40.237.501,74

0,09

15:10

B

BIGCH BUYUK SEFLER EFS

33,98

23.550.592,02

2,91

15:10

B

BIMAS BIM MAGAZALAR

385,75

900.350.851,00

3,49

15:10

B

BINHO 1000 YATIRIMLAR HOL.

463,25

177.700.528,50

1,12

15:10

B

BIOEN BIOTREND CEVRE VE ENERJI

18,97

48.022.108,88

0,26

15:10

B

BIZIM MAGAZALARI

39,30

15.086.624,02

0,31

15:09

B

BJKAS BESIKTAS FUTBOL YAT.

58,70

16.037.837,90

9,97

15:10

B

BLCYT BILICI YATIRIM

20,88

77.082.496,68

3,37

15:10

B

BMSCH BMS CELIK HASIR

24,92

11.440.900,62

0,97

15:09

B

BMSTL BMS BIRLESIK METAL

32,80

12.152.323,46

1,97

15:10

B

BNTAS BANTAS AMBALAJ

12,64

21.857.308,93

1,79

15:10

B

BOBET BOGAZICI BETON SANAYI

38,58

318.572.621,02

5,01

15:10

B

BORLS BORLEASE OTOMOTIV

33,68

80.534.945,90

0,90

15:10

B

BORSK BOR SEKER

34,96

144.760.519,20

1,24

15:10

B

11,83

16.315.151,19

2,07

15:10

B

120,50

51.383.434,60

1,63

15:10

B

BRKO BIRKO MENSUCAT

5,40

2.917.921,50

5,26

13:55

B

BRKSN BERKOSAN YALITIM

44,98

16.779.415,96

2,81

15:10

B

BRKVY BIRIKIM VARLIK YONETIM

169,00

43.244.138,30

0,94

15:10

B

BRLSM BIRLESIM MUHENDISLIK

27,62

85.602.163,92

1,43

15:10

B

BRMEN BIRLIK MENSUCAT

6,42

1.218.880,09

3,55

13:55

B

BRSAN BORUSAN BORU SANAYI

594,50

211.712.049,50

0,17

15:10

B

BRYAT BORUSAN YAT. PAZ.

3.165,00

125.082.542,50

0,08

15:10

B

BSOKE BATISOKE CIMENTO

23,08

53.801.608,90

3,83

15:10

B

BTCIM BATI CIMENTO

138,80

242.356.851,30

2,81

15:10

B

BUCIM BURSA CIMENTO

8,55

106.134.264,81

2,15

15:10

B

297,50

222.754.315,25

4,66

15:10

B

BURVA BURCELIK VANA

190,90

73.885.488,60

1,17

15:10

B

BVSAN BULBULOGLU VINC

110,60

53.096.813,80

0,63

15:10

B

BYDNR BAYDONER RESTORANLARI

30,20

13.812.261,96

0,13

15:09

C

CANTE CAN2 TERMIK

18,71

189.998.447,32

0,37

15:10

C

CASA EMTIA PETROL

93,50

2.953.869,00

0,85

13:55

C

57,05

55.275.001,35

0,09

15:10

C

CCOLA COCA COLA ICECEK

698,50

226.989.854,50

1,38

15:10

C

CELHA CELIK HALAT

33,30

16.082.322,58

0,12

15:10

C

3,39

48.372.503,54

0,30

15:10

C

11,03

56.461.893,79

1,25

15:10

C

CEOEM CEO EVENT MEDYA

17,89

10.756.459,01

0,83

15:10

C

32,62

346.776.829,44

1,62

15:10

C

1.705,00

196.912.177,00

2,85

15:10

C

3.990,00

101.538.162,50

1,97

15:10

C

504,50

8.629.983,00

4,54

13:55

C

CONSE CONSUS ENERJI

7,16

281.458.008,38

5,67

15:10

C

COSMO S YAT. HOLDING

137,40

11.015.827,10

1,65

15:08

C

CRDFA CREDITWEST FAKTORING

13,65

325.723.981,47

9,99

15:09

C

CRFSA CARREFOURSA

147,00

43.228.031,00

2,39

15:10

C

CUSAN CUHADAROGLU METAL

25,22

17.013.446,86

1,48

15:09

C

CVKMD CVK MADEN

459,00

347.704.362,75

4,02

15:09

C

CWENE CW ENERJI

298,00

148.268.678,75

0,25

15:10

D

DAGHL DAGI YATIRIM HOLDING

23,16

22.810.444,10

3,02

15:09

D

8,34

9.131.116,87

1,30

15:09

D

DAPGM DAP GAYRIMENKUL

34,88

44.267.799,32

0,06

15:10

D

7,35

50.914.526,45

1,52

15:10

D

2,62

26.729.187,79

0,00

15:10

D

DERHL DERLUKS YATIRIM HOLDING

10,40

60.644.793,58

3,48

15:10

D

50,05

24.304.123,52

6,04

15:10

D

28,88

13.380.740,60

0,41

15:10

D

DESPC DESPEC BILGISAYAR

51,65

21.941.330,45

1,43

15:10

D

72,75

16.007.283,60

1,18

15:09

D

DGATE DATAGATE BILGISAYAR

47,06

20.929.985,46

2,65

15:10

D

DGGYO DOGUS GMYO

34,50

6.786.965,60

0,29

15:09

D

DGNMO DOGANLAR MOBILYA

12,81

28.977.171,60

0,95

15:10

D

DIRIT EKS DIRILIS TEKSTIL

15,42

3.370.869,12

9,99

13:55

D

21,36

16.360.530,60

5,49

15:10

D

DMRGD DMR UNLU MAMULLER

16,03

30.543.627,95

1,23

15:10

D

DMSAS DEMISAS DOKUM

6,69

32.625.538,30

5,91

15:10

D

DNISI DINAMIK ISI MAKINA YALITIM

20,04

47.611.646,52

4,30

15:10

D

DOAS DOGUS OTOMOTIV

310,00

976.204.262,25

0,24

15:10

D

DOBUR DOGAN BURDA

167,90

60.891.371,10

3,89

15:10

D

5.020,00

32.402.920,00

1,26

15:09

D

DOFER YAPI MALZEMELERI

37,18

21.590.733,52

1,59

15:10

D

21,96

16.162.589,24

1,88

15:10

D

DOHOL DOGAN HOLDING

14,30

656.406.061,63

0,56

15:10

D

DOKTA S DOKUMCULUK

35,44

12.563.121,98

0,74

15:08

D

DURDO DURAN DOGAN BASIM

16,45

5.116.667,98

1,50

15:10

D

50,05

35.132.991,88

0,30

15:09

D

DZGYO DENIZ GMYO

4,87

7.309.283,99

1,81

15:10

E

EBEBK EBEBEK MAGAZACILIK

48,82

53.691.319,92

0,97

15:10

E

ECILC ECZACIBASI ILAC

51,15

153.274.206,80

1,79

15:10

E

ECZYT ECZACIBASI YATIRIM

234,50

71.498.968,60

0,13

15:10

E

EDATA E-DATA TEKNOLOJI

23,60

71.664.401,18

1,72

15:10

E

EDIP GAYRIMENKUL

28,72

310.711.938,34

9,95

15:08

E

EGEEN EGE ENDUSTRI

15.977,50

146.303.935,00

0,91

15:09

E

21,02

17.808.003,04

0,86

15:10

E

EGGUB EGE GUBRE

45,68

10.557.451,72

0,79

15:03

E

EGPRO EGE PROFIL

210,90

48.116.695,70

2,73

15:10

E

EGSER EGE SERAMIK

3,87

10.093.994,10

0,26

15:09

E

EKGYO EMLAK KONUT GMYO

9,53

1.265.525.170,10

3,14

15:10

E

75,00

1.177.731,35

1,12

13:55

E

48,42

236.493.891,29

1,98

15:10

E

66,20

31.252.239,95

0,61

15:10

E

ELITE NATUREL ORGANIK GIDA

49,22

35.592.666,98

0,49

15:10

E

EMKEL EMEK ELEKTRIK

15,03

46.944.451,78

0,20

15:09

E

EMNIS EMINIS AMBALAJ

362,00

4.813.161,00

6,55

13:55

E

171,20

187.243.879,70

1,89

15:10

E

ENJSA ENERJISA ENERJI

65,85

219.805.419,10

0,69

15:10

E

ENKAI ENKA INSAAT

38,54

875.933.858,26

4,05

15:10

E

ENSRI ENSARI DERI

27,12

91.807.501,30

1,88

15:10

E

ENTRA IC ENTERRA YEN. ENERJI

12,56

815.420.266,82

0,55

15:10

E

6,67

12.877.997,40

1,48

15:10

E

235,80

229.200.657,90

8,78

15:10

E

ERCB ERCIYAS CELIK BORU

140,00

72.829.560,70

0,71

15:10

E

EREGL I DEMIR CELIK

42,22

3.082.288.552,34

1,49

15:10

E

47,56

26.405.742,58

3,98

15:10

E

272,00

34.319.727,50

0,37

15:09

E

ESCOM ESCORT TEKNOLOJI

75,35

22.754.944,65

0,92

15:10

E

ESEN BOGA ELEKTRIK

22,64

135.772.504,00

1,98

15:10

E

ETILR ETILER GIDA

22,90

62.291.471,92

7,31

15:10

E

ETYAT EURO TREND YAT. ORT.

16,75

14.905.804,47

1,21

15:10

E

EUHOL EURO YATIRIM HOLDING

3,27

30.384.376,35

2,68

15:10

E

EUKYO EURO KAPITAL YAT. ORT.

26,90

9.774.874,70

4,02

15:08

E

EUPWR EUROPOWER ENERJI

151,30

154.327.405,00

0,13

15:10

E

EUREN EUROPEN ENDUSTRI

15,34

68.753.605,79

0,07

15:10

E

EUYO EURO YAT. ORT.

17,15

5.399.356,60

1,30

15:09

E

10,15

13.751.470,09

1,84

15:10

F

18,33

15.758.765,10

1,35

15:10

F

FENER BAHCE FUTBOL

89,80

105.742.618,10

1,47

15:10

F

FLAP KONGRE TOPLANTI HIZ.

9,57

26.704.325,64

1,44

15:09

F

FMIZP F-M IZMIT PISTON

331,50

15.260.815,00

0,38

15:10

F

FONET BILGI TEKNOLOJILERI

24,52

16.196.139,12

2,31

13:55

F

FORMT FORMET METAL VE CAM

2,87

56.258.817,94

1,06

15:10

F

FORTE BILGI ILETISIM

70,00

44.020.869,20

1,75

15:10

F

7,95

7.313.603,33

0,51

15:10

F

FROTO FORD OTOSAN

1.109,00

609.299.448,00

1,65

15:10

F

FZLGY FUZUL GMYO

11,78

24.587.805,97

0,59

15:10

G

GARAN TI BANKASI

80,85

1.161.252.675,95

2,21

15:10

G

GARFA GARANTI FAKTORING

184,00

71.804.069,70

5,40

15:10

G

GEDIK Y. MEN. DEG.

15,04

18.673.704,51

0,00

15:10

G

GEDZA GEDIZ AMBALAJ

28,58

12.373.226,38

0,90

15:10

G

57,85

29.282.316,80

0,61

15:10

G

8,77

20.775.399,65

0,80

15:09

G

GEREL GERSAN ELEKTRIK

41,96

249.478.728,56

1,55

15:09

G

GESAN GIRISIM ELEKTRIK SANAYI

73,50

169.480.520,65

0,41

15:10

G

GIPTA OFIS KIRTASIYE

46,18

45.503.406,10

1,49

15:10

G

GLBMD GLOBAL MEN. DEG.

39,18

7.973.307,12

0,31

15:08

G

GLCVY GELECEK VARLIK YONETIMI

47,78

29.712.290,16

1,85

15:09

G

GLRYH GULER YAT. HOLDING

12,11

15.266.782,55

2,18

15:10

G

GLYHO GLOBAL YAT. HOLDING

13,99

75.020.798,59

0,71

15:10

G

GMTAS GIMAT MAGAZACILIK

7,90

8.677.235,10

0,63

15:10

G

GOKNR GOKNUR GIDA

24,28

169.574.554,14

4,21

15:10

G

GOLTS GOLTAS CIMENTO

643,00

643.623.091,00

8,80

15:10

G

GOODY GOOD-YEAR

21,32

8.808.723,60

0,38

15:10

G

23,00

25.219.494,08

0,09

15:08

G

GRNYO GARANTI YAT. ORT.

10,28

58.313.092,07

0,59

15:10

G

GRSEL GUR-SEL TURIZM TASIMACILIK

95,25

68.951.852,10

2,42

15:10

G

GRTRK GRAINTURK TARIM

76,75

61.953.168,05

3,51

15:10

G

GSDDE GSD DENIZCILIK

10,29

34.375.638,97

3,38

15:09

G

GSDHO GSD HOLDING

4,52

98.654.728,29

1,35

15:10

G

GSRAY GALATASARAY SPORTIF

9,70

502.798.439,78

2,00

15:10

G

GUBRF GUBRE FABRIK.

158,30

612.379.759,90

0,51

15:10

G

GWIND GALATA WIND ENERJI

27,74

99.265.354,14

0,57

15:10

G

GZNMI GEZINOMI SEYAHAT

41,70

41.808.575,70

6,60

15:10

H

HALKB T. HALK BANKASI

15,70

1.007.609.119,80

1,62

15:10

H

HATEK HATAY TEKSTIL

14,39

48.213.305,46

2,27

15:10

H

HATSN HATSAN GEMI

65,75

113.654.949,65

1,94

15:10

H

HDFGS HEDEF GIRISIM

2,08

26.036.281,12

0,48

15:09

H

24,10

5.142.665,34

0,33

15:09

H

15,38

435.692.647,42

0,13

15:10

H

HKTM HIDROPAR HAREKET KONTROL

23,16

46.329.255,26

1,22

15:10

H

HLGYO HALK GMYO

3,24

180.740.997,08

3,51

15:10

H

HTTBT HITIT BILGISAYAR

75,40

21.657.494,90

3,29

15:10

H

HUBVC HUB GIRISIM

12,31

25.395.033,79

0,08

15:10

H

HUNER HUN YENILENEBILIR ENERJI

7,06

104.715.875,23

0,14

15:10

H

HURGZ HURRIYET GZT.

4,57

15.865.734,77

1,08

15:10

I

ICBCT ICBC TURKEY BANK

16,21

16.197.098,71

0,68

15:10

I

ICUGS ICU GIRISIM

16,97

12.412.284,52

0,00

15:09

I

IDGYO IDEALIST GMYO

6,85

4.233.543,64

3,25

15:08

I

IEYHO ISIKLAR ENERJI YAPI HOL.

5,23

24.510.458,83

0,00

15:10

I

IHAAS IHLAS HABER AJANSI

14,01

16.007.771,61

2,41

15:09

I

IHEVA IHLAS EV ALETLERI

2,55

16.178.059,39

1,19

15:09

I

IHGZT IHLAS GAZETECILIK

1,23

24.280.088,91

0,81

15:10

I

1,13

19.879.712,20

0,00

15:10

I

IHLGM IHLAS GAYRIMENKUL

1,50

20.648.366,73

1,32

15:10

I

IHYAY IHLAS YAYIN HOLDING

3,08

7.854.330,77

0,33

15:09

I

IMASM IMAS MAKINA

20,60

429.106.874,20

8,82

15:10

I

INDES INDEKS BILGISAYAR

9,27

32.898.445,96

0,32

15:10

I

11,61

18.285.772,08

0,00

15:10

I

INGRM INGRAM BILISIM

593,50

23.362.905,50

0,25

15:10

I

292,75

26.706.804,00

0,09

15:10

I

INVEO YATIRIM HOLDING

50,90

166.135.542,22

5,51

15:10

I

INVES TCO HOLDING

314,50

6.746.766,50

0,16

15:09

I

IPEKE IPEK DOGAL ENERJI

41,90

298.001.767,02

6,29

15:10

I

ISATR IS BANKASI (A)

0,00

0,00

0,00

18:10

I

132,60

8.315.806,80

9,05

13:55

I

ISBTR IS BANKASI (B)

615.000,00

1.864.995,00

2,38

13:55

I

ISCTR IS BANKASI (C)

13,01

3.022.700.688,71

2,44

15:10

I

ISDMR ISKENDERUN DEMIR CELIK

35,84

150.621.359,42

2,63

15:10

I

ISFIN IS FIN.KIR.

11,67

103.347.421,09

3,07

15:10

I

ISGSY IS GIRISIM

34,66

222.395.503,60

3,46

15:10

I

15,64

110.205.429,81

0,45

15:10

I

ISKPL ISIK PLASTIK

8,60

11.174.327,78

0,00

15:10

I

ISKUR IS BANKASI (KUR.)

0,00

0,00

0,00

18:10

I

ISMEN IS Y. MEN. DEG.

35,16

163.353.076,24

1,03

15:10

I

ISSEN ISBIR SENTETIK DOKUMA

11,16

12.825.533,65

0,53

15:10

I

ISYAT IS YAT. ORT.

11,03

24.523.535,62

0,00

15:10

I

IZENR IZDEMIR ENERJI

27,06

46.719.241,96

0,07

15:10

I

IZFAS IZMIR FIRCA

20,50

119.483.861,14

0,49

15:10

I

IZINV IZ YATIRIM HOLDING

60,35

16.621.073,55

4,43

15:10

I

IZMDC IZMIR DEMIR CELIK

7,56

101.438.622,38

2,58

15:10

J

JANTS A JANT SANAYI

314,75

210.390.368,75

0,08

15:10

K

177,00

15.036.586,50

2,21

15:10

K

KAREL ELEKTRONIK

15,54

106.314.824,23

0,39

15:10

K

KARSN KARSAN OTOMOTIV

13,22

858.559.001,65

1,69

15:10

K

KARTN KARTONSAN

129,70

44.385.468,10

1,59

15:10

K

KARYE KARTAL YEN. ENERJI

39,14

28.193.228,24

2,10

15:09

K

KATMR KATMERCILER EKIPMAN

2,31

82.375.633,78

2,21

15:10

K

KAYSE RI SEKER FABRIKASI

30,26

69.855.161,36

0,53

15:10

K

KBORU KUZEY BORU

105,90

98.415.814,70

0,09

15:10

K

KCAER KOCAER CELIK

60,10

812.401.714,90

4,52

15:10

K

KCHOL KOC HOLDING

216,40

1.898.877.337,20

1,41

15:10

K

1.395,00

12.598.055,00

9,88

13:55

K

KERVN KERVANSARAY YAT. HOLDING

2,22

3.895.710,99

0,00

13:55

K

KERVT KEREVITAS GIDA

13,22

37.800.123,60

3,92

15:10

K

KFEIN KAFEIN YAZILIM

134,10

137.709.345,10

4,21

15:10

K

KGYO KORAY GMYO

37,70

6.250.547,92

0,32

15:09

K

KIMMR KIM MARKET-ERSAN ALISVERIS

10,15

18.907.735,82

1,17

15:09

K

KLGYO KILER GMYO

6,13

175.574.970,41

3,16

15:10

K

KLKIM KALEKIM KIMYEVI MADDELER

26,10

26.215.137,96

1,32

15:10

K

KLMSN KLIMASAN KLIMA

32,06

20.756.512,42

0,06

15:10

K

KLNMA T. KALKINMA BANK.

15,80

3.602.795,00

0,00

13:55

K

KLRHO KILER HOLDING

43,50

19.773.523,90

2,47

15:06

K

KLSER KALESERAMIK

59,10

73.297.136,35

0,25

15:10

K

KLSYN KOLEKSIYON MOBILYA

6,45

9.504.079,27

1,68

15:07

K

KMPUR KIMTEKS POLIURETAN

66,35

89.826.267,40

0,53

15:10

K

KNFRT KONFRUT GIDA

11,89

11.118.342,69

1,33

15:10

K

KONKA KONYA KAGIT

54,05

55.101.887,30

1,64

15:10

K

KONTR OLMATIK TEKNOLOJI

237,90

824.571.779,70

1,36

15:10

K

11.280,00

158.032.962,50

0,90

15:10

K

KOPOL KOZA POLYESTER

46,64

52.503.277,56

0,55

15:10

K

KORDS A TEKNIK TEKSTIL

98,50

172.791.115,15

4,12

15:10

K

KOZAA KOZA MADENCILIK

52,15

540.564.806,45

2,36

15:10

K

KOZAL KOZA ALTIN

23,42

1.278.450.759,12

1,65

15:10

K

KRDMA KARDEMIR (A)

20,12

26.787.071,34

0,75

15:09

K

KRDMB KARDEMIR (B)

19,01

14.800.566,59

0,90

15:08

K

KRDMD KARDEMIR (D)

25,52

917.890.211,40

2,00

15:10

K

KRGYO KORFEZ GMYO

25,70

35.986.312,58

2,80

15:09

K

KRONT KRON TEKNOLOJI

24,36

10.270.638,66

2,56

15:10

K

KRPLS KOROPLAST TEMIZLIK AMBALAJ

9,12

11.684.099,29

1,94

15:10

K

KRSTL KRISTAL KOLA

8,77

34.215.817,41

0,69

15:10

K

KRTEK KARSU TEKSTIL

37,96

25.673.258,36

3,90

15:09

K

KRVGD KERVAN GIDA

29,10

26.778.353,26

7,56

15:10

K

KSTUR KUSTUR KUSADASI TURIZM

8.500,00

6.707.700,00

0,83

13:55

K

KTLEV KATILIMEVIM TAS. FIN.

161,80

76.787.697,00

2,47

15:10

K

KTSKR KUTAHYA SEKER FABRIKASI

72,80

18.963.885,95

1,22

15:10

K

KUTPO KUTAHYA PORSELEN

109,00

64.933.798,50

1,80

15:10

K

47,70

1.437.103,80

6,71

13:55

K

49,90

35.008.472,09

0,16

15:09

K

KZBGY KIZILBUK GYO

23,68

25.417.658,64

0,17

15:09

K

KZGYO KUZUGRUP GMYO

24,84

33.519.486,20

1,11

15:10

L

LIDER LDR TURIZM

67,15

21.454.206,40

1,67

15:10

L

LIDFA LIDER FAKTORING

8,84

41.680.585,13

3,07

15:10

L

LINK BILGISAYAR

445,75

37.970.849,00

0,50

15:10

L

LKMNH LOKMAN HEKIM SAGLIK

81,15

8.710.967,30

0,31

15:10

L

LMKDC LIMAK DOGU ANADOLU

26,24

190.117.546,12

0,15

15:10

L

90,00

40.038.938,95

1,75

15:10

L

LRSHO LORAS HOLDING

3,01

90.801.375,01

0,99

15:09

L

LUKSK LUKS KADIFE

127,80

138.502.143,60

9,98

15:08

M

MAALT MARMARIS ALTINYUNUS

1.246,00

33.525.722,00

1,71

15:09

M

MACKO LIK INTERNET HIZMETLERI

89,95

23.478.161,05

1,15

15:10

M

MAGEN MARGUN ENERJI

24,78

984.901.217,54

7,27

15:10

M

27,74

12.294.394,58

1,31

15:10

M

MAKTK MAKINA TAKIM

6,79

14.184.287,99

0,30

15:10

M

MANAS ENERJI YONETIMI

10,88

51.853.366,12

4,14

15:10

M

MARBL TUREKS TURUNC MADENCILIK

18,64

84.785.845,76

0,16

15:10

M

MARKA YATIRIM HOLDING

96,00

23.661.044,00

3,47

15:08

M

4,31

23.808.679,59

0,23

15:10

M

88,90

226.361.154,00

0,62

15:10

M

MEDTR MEDITERA TIBBI MALZEME

31,86

9.425.896,80

1,91

15:10

M

MEGAP MEGA POLIETILEN

5,72

27.001.059,80

10,00

15:09

M

MEGMT MEGA METAL

44,68

139.145.690,82

2,57

15:10

M

MEKAG MEKA BETON

60,75

64.390.228,60

0,49

15:10

M

MEPET METRO PETROL VE TESISLERI

12,61

5.163.810,25

0,88

15:09

M

MERCN MERCAN KIMYA

13,25

19.742.693,80

0,38

15:10

M

125,00

18.997.045,80

0,48

15:10

M

14,97

23.805.612,73

0,27

15:09

M

2,87

14.394.418,84

1,03

15:08

M

METUR METEMTUR YATIRIM

16,64

136.206.979,20

5,79

15:10

M

MGROS MIGROS TICARET

442,50

533.947.901,75

0,23

15:10

M

5,01

23.141.802,59

0,60

15:10

M

MIATK MIA TEKNOLOJI

60,75

377.475.974,60

0,57

15:10

M

96,50

26.966.144,20

0,82

15:09

M

MMCAS MMC SAN. VE TIC. YAT.

16,04

4.902.385,40

9,94

13:55

M

MNDRS MENDERES TEKSTIL

13,04

50.803.720,52

0,00

15:10

M

MNDTR MONDI TURKEY

7,22

36.189.533,20

2,70

15:10

M

MOBTL MOBILTEL ILETISIM

7,22

116.235.808,72

3,35

15:10

M

15,82

313.200.294,46

0,82

15:10

M

MPARK MLP SAGLIK

227,60

112.773.387,50

0,66

15:10

M

MRGYO MARTI GMYO

6,62

289.058.426,65

5,92

15:10

M

2.139,00

61.946.076,00

0,19

15:10

M

MSGYO MISTRAL GMYO

14,42

7.237.254,82

1,50

15:08

M

MTRKS MATRIKS BILGI DAGITIM

63,15

31.895.643,85

2,18

15:10

M

MTRYO METRO YAT. ORT.

8,70

2.346.606,93

2,03

15:09

M

MZHLD MAZHAR ZORLU HOLDING

8,51

6.831.214,40

1,62

15:09

N

NATEN NATUREL ENERJI

61,50

371.922.897,95

3,71

15:10

N

94,20

70.226.879,65

1,72

15:10

N

NIBAS NIGBAS NIGDE BETON

22,12

14.102.487,82

2,41

15:10

N

NTGAZ NATURELGAZ

20,72

42.592.641,76

1,87

15:10

N

NTHOL NET HOLDING

30,24

22.861.424,30

1,18

15:10

N

NUGYO NUROL GMYO

7,92

27.062.316,99

0,50

15:10

N

NUHCM NUH CIMENTO

289,75

47.657.498,00

0,96

15:10

O

OBAMS OBA MAKARNACILIK

41,70

227.342.403,54

0,48

15:10

O

OBASE BILGISAYAR

52,70

23.813.601,45

3,92

15:10

O

9,45

442.961.632,90

0,85

15:10

O

ODINE TEKNOLOJI

90,55

896.508.599,50

0,33

15:10

O

OFSYM OFIS YEM GIDA

47,24

31.955.116,96

2,21

15:10

O

ONCSM ONCOSEM ONKOLOJIK SISTEMLER

172,70

43.662.478,60

2,43

15:10

O

ORCAY ORTAKOY CAY SANAYI

12,18

15.029.611,87

1,77

15:10

O

ORGE ENERJI ELEKTRIK

70,95

40.995.420,80

0,14

15:10

O

ORMA N MAHSULLERI

282,00

6.495.006,00

8,46

13:55

O

OSMEN OSMANLI MENKUL

211,80

45.058.756,80

1,15

15:07

O

OSTIM ENDUSTRIYEL YAT

6,14

15.361.952,79

1,92

15:09

O

498,25

71.921.411,25

0,76

15:10

O

329,00

1.193.636,50

0,45

13:55

O

OYAKC OYAK CIMENTO

60,45

429.993.790,25

3,07

15:10

O

OYAYO OYAK YAT. ORT.

47,96

4.645.069,88

0,00

13:55

O

OYLUM SINAI YATIRIMLAR

10,81

11.792.527,81

1,73

15:10

O

OYYAT OYAK YATIRIM MENKUL

44,80

7.891.483,24

0,40

15:09

O

OZGYO OZDERICI GMYO

5,97

21.787.498,76

2,77

15:10

O

OZKGY OZAK GMYO

8,56

143.638.123,64

3,28

15:10

O

OZRDN OZERDEN AMBALAJ

60,35

10.697.814,45

0,92

15:10

O

OZSUB OZSU BALIK

32,28

37.403.911,46

3,81

15:09

P

PAGYO PANORA GMYO

38,50

8.212.352,96

0,72

15:09

P

134,90

18.944.423,80

0,30

15:09

P

PAPIL ON SAVUNMA

155,80

69.073.571,80

0,13

15:09

P

107,20

32.940.324,10

0,74

15:10

P

PASEU PASIFIK EURASIA LOJISTIK

66,85

188.499.781,55

1,33

15:10

P

PATEK PASIFIK TEKNOLOJI

110,90

487.680.469,00

3,74

15:10

P

PCILT PC ILETISIM MEDYA

13,06

16.246.979,20

0,93

15:10

P

PEGYO PERA GMYO

22,96

66.043.705,20

0,88

15:10

P

PEKGY PEKER GMYO

8,63

671.355.454,72

3,23

15:10

P

PENGD PENGUEN GIDA

8,11

35.623.763,46

2,01

15:10

P

PENTA TEKNOLOJI URUNLERI DAGITIM

18,50

34.841.743,12

0,05

15:10

P

20,66

1.148.468.835,06

2,18

15:10

P

PETUN PINAR ET VE UN

90,85

23.130.365,60

0,89

15:10

P

970,00

1.655.305.264,00

0,67

15:10

P

22,90

5.435.993,50

0,61

15:09

P

PKART PLASTIKKART

105,90

88.378.124,10

9,18

15:10

P

PKENT PETROKENT TURIZM

349,75

69.769.987,25

1,16

15:09

P

PLTUR PLATFORM TURIZM

16,50

27.621.473,11

0,48

15:10

P

PNLSN PANELSAN CATI CEPHE

83,60

22.524.636,60

2,22

15:10

P

PNSUT PINAR SUT

88,25

20.423.243,85

0,34

15:10

P

POLHO POLISAN HOLDING

13,48

43.080.144,92

0,30

15:10

P

POLTK POLITEKNIK METAL

20.182,50

17.379.165,00

1,55

15:07

P

PRDGS PARDUS GIRISIM

6,74

20.098.631,17

2,74

15:08

P

PRKAB TURK PRYSMIAN KABLO

36,66

17.191.438,48

0,66

15:10

P

PRKME PARK ELEK.MADENCILIK

25,16

88.461.649,92

6,75

15:10

P

PRZMA PRIZMA PRESS MATBAACILIK

45,16

30.423.147,30

1,30

15:09

P

PSDTC PERGAMON DIS TICARET

114,90

8.746.923,90

1,12

15:09

P

PSGYO PASIFIK GMYO

6,06

58.170.162,07

0,82

15:10

Q

QNBFB QNB FINANSBANK

297,75

4.142.952,75

6,00

13:55

Q

QNBFL QNB FINANS FINANSAL KIRALAMA

141,00

2.515.208,40

5,62

13:55

Q

QUAGR QUA GRANITE HAYAL YAPI

4,14

84.080.681,37

1,22

15:10

R

RALYH RAL YATIRIM HOLDING

189,80

51.866.884,40

1,82

15:09

R

RAYSG RAY SIGORTA

480,00

38.076.089,50

1,44

15:10

R

REEDR REEDER TEKNOLOJI

44,24

678.075.576,48

0,09

15:10

R

RGYAS RONESANS GAYRIMENKUL YAT.

148,50

122.433.646,50

10,00

15:10

R

RNPOL RAINBOW POLIKARBONAT

35,16

17.448.061,74

0,62

15:08

R

RODRG RODRIGO TEKSTIL

100,40

8.492.351,65

1,57

15:10

R

0,00

0,00

0,00

18:10

R

RTALB RTA LABORATUVARLARI

12,88

18.147.281,08

0,16

15:10

R

RUBNS RUBENIS TEKSTIL

37,16

32.215.923,22

0,48

15:10

R

RYGYO REYSAS GMYO

33,46

148.026.897,62

0,89

15:10

R

RYSAS REYSAS LOJISTIK

45,34

160.862.249,46

7,59

15:10

S

SAFKR SAFKAR EGE SOGUTMACILIK

40,46

19.006.590,66

1,32

15:10

S

SAHOL SABANCI HOLDING

91,75

1.731.763.501,85

3,03

15:10

S

SAMAT SARAY MATBAACILIK

48,82

13.443.742,91

2,32

15:10

S

SANEL MUHENDISLIK

29,24

6.683.923,78

1,11

15:10

S

SANFM SANIFOAM ENDUSTRI

62,30

11.287.255,85

1,35

15:10

S

SANKO PAZARLAMA

24,42

9.781.793,30

0,41

15:10

S

SARKY SARKUYSAN

33,74

22.154.425,42

1,63

15:10

S

40,66

985.279.381,18

1,75

15:10

S

SAYAS SAY YENILENEBILIR ENERJI

82,00

79.910.438,80

0,06

15:10

S

SDTTR SDT UZAY VE SAVUNMA

332,75

69.726.124,25

0,37

15:10

S

SEGYO SEKER GMYO

4,74

68.676.882,29

3,07

15:10

S

SEKFK SEKER FIN. KIR.

19,27

46.957.641,59

2,77

15:10

S

SEKUR O PLASTIK

12,77

24.663.028,96

2,44

15:10

S

SELEC SELCUK ECZA DEPOSU

54,95

72.032.569,80

1,79

15:10

S

SELGD SELCUK GIDA

62,35

44.258.853,85

2,21

15:09

S

13,98

9.660.064,22

0,71

15:10

S

SEYKM SEYITLER KIMYA

8,68

53.197.956,17

0,58

15:10

S

SILVR SILVERLINE ENDUSTRI

21,26

29.491.640,02

1,72

15:09

S

50,10

1.750.136.024,39

2,87

15:10

S

SKBNK SEKERBANK

4,78

127.844.518,46

0,42

15:10

S

6,19

47.077.812,45

2,67

15:10

S

SKYLP SKYALP FINANSAL TEKNOLOJILER

159,80

13.990.311,90

1,18

15:09

S

SKYMD SEKER YATIRIM

11,34

39.006.048,16

0,18

15:10

S

SMART IKS YAZILIM

45,62

81.309.119,28

3,51

15:10

S

SMRTG SMART GUNES ENERJISI TEK.

56,75

179.361.934,55

0,71

15:10

S

SNGYO SINPAS GMYO

4,60

73.541.133,84

0,66

15:08

S

SNICA SANICA ISI SANAYI

38,08

613.552.280,94

4,94

15:10

S

SNKRN SENKRON SIBER GUVENLIK YAZILIM

45,50

4.938.423,84

2,76

13:55

S

SNPAM SONMEZ PAMUKLU

99,70

5.206.433,70

4,59

13:55

S

SODSN SODAS SODYUM SANAYII

209,50

5.563.807,40

9,97

13:55

S

SOKE DEGIRMENCILIK

17,45

44.361.653,27

2,79

15:10

S

SOKM SOK MARKETLER TICARET

57,35

382.835.764,10

0,35

15:10

S

SONME Z FILAMENT

94,95

10.117.186,40

4,04

15:10

S

SRVGY SERVET GMYO

316,50

23.149.934,75

1,61

15:09

S

SUMAS SUNI TAHTA

580,00

3.075.405,00

0,09

13:55

S

SUNTK SUN TEKSTIL

17,55

10.318.379,24

1,40

15:09

S

SURGY SUR TATIL EVLERI GMYO

47,16

46.307.212,74

0,42

15:10

S

20,10

17.353.835,16

0,79

15:10

T

149,40

231.651.741,60

1,08

15:10

T

TARKM TARKIM BITKI KORUMA

578,50

81.926.789,00

0,26

15:10

T

TATEN TATLIPINAR ENERJI URETIM

32,22

57.905.597,24

1,04

15:10

T

27,22

35.871.675,00

2,79

15:10

T

TAVHL TAV HAVALIMANLARI

218,10

1.371.704.087,00

7,44

15:10

T

96,00

3.110.969,70

2,67

13:55

T

79,00

1.103.100.587,90

0,64

15:10

T

TDGYO TREND GMYO

15,59

56.016.551,63

4,94

15:10

T

TEKTU TEK-ART TURIZM

3,71

29.691.764,07

3,64

15:10

T

TERA YATIRIM MENKUL DEGERLER

40,48

7.578.728,30

3,07

15:04

T

TETMT TETAMAT GIDA

12.270,00

17.927.410,00

4,51

15:09

T

TEZOL EUROPAP KAGIT

22,18

88.702.019,08

0,64

15:10

T

TGSAS TGS DIS TICARET

77,55

31.721.376,45

4,20

15:10

T

THYAO TURK HAVA YOLLARI

317,25

9.598.844.905,00

1,28

15:10

T

TKFEN TEKFEN HOLDING

48,76

531.017.247,09

3,13

15:10

T

TKNSA TEKNOSA IC VE DIS TICARET

40,22

85.989.064,88

1,06

15:10

T

TLMAN TRABZON LIMAN

129,00

25.075.905,50

2,05

15:10

T

TMPOL TEMAPOL POLIMER PLASTIK

97,60

52.061.387,50

1,36

15:10

T

TMSN TUMOSAN MOTOR VE TRAKTOR

172,90

499.087.533,70

1,05

15:10

T

TNZTP TAPDI TINAZTEPE

60,65

17.496.483,95

1,22

15:06

T

TOASO TOFAS OTO. FAB.

271,25

670.738.734,00

0,37

15:10

T

TRCAS TURCAS PETROL

26,80

36.153.550,02

1,21

15:09

T

TRGYO TORUNLAR GMYO

45,68

52.145.176,28

0,35

15:10

T

TRILC TURK ILAC SERUM

22,98

169.173.090,12

2,32

15:10

T

TSGYO TSKB GMYO

11,01

120.589.229,66

9,98

15:09

T

9,61

204.008.913,42

0,41

15:10

T

TSPOR TRABZONSPOR SPORTIF

2,20

538.467.294,18

7,84

15:10

T

TTKOM TURK TELEKOM

39,16

455.743.873,58

1,81

15:10

T

TTRAK TURK TRAKTOR

906,00

181.832.938,50

0,11

15:10

T

11,57

19.345.874,38

1,22

15:09

T

8,61

422.529.378,42

3,61

15:10

T

193,40

2.545.904.924,80

2,00

15:10

T

TUREX TUREKS TURIZM TASIMACILIK

51,10

52.024.463,61

3,07

15:10

T

TURGG TURKER PROJE GAYRIMENKUL

644,00

22.893.793,50

1,82

15:10

T

TURSG TURKIYE SIGORTA

64,50

246.585.141,35

0,00

15:10

U

542,00

19.065.647,50

5,04

15:10

U

ULAS LAR TURIZM YAT.

34,16

116.316.100,78

8,38

15:10

U

109,60

262.303.782,60

0,27

15:10

U

ULUFA ULUSAL FAKTORING

14,68

51.621.900,95

4,36

15:06

U

ULUSE ULUSOY ELEKTRIK

187,60

22.616.624,20

2,51

15:10

U

ULUUN ULUSOY UN SANAYI

29,34

30.761.113,38

0,00

15:09

U

11,40

649.301,22

1,79

13:55

U

UNLU YATIRIM HOLDING

15,36

10.594.574,71

1,29

15:10

U

9,66

12.750.402,63

2,01

15:10

U

UZERB UZERTAS BOYA

869,00

21.372.455,00

5,53

13:55

V

VAKBN VAKIFLAR BANKASI

18,66

1.178.758.136,45

0,74

15:10

V

VAKFN VAKIF FIN. KIR.

3,12

82.036.166,22

3,11

15:10

V

90,05

23.961.440,50

0,50

15:10

V

VANGD VANET GIDA

22,84

22.581.147,12

1,21

15:10

V

VBTYZ VBT YAZILIM

35,36

68.722.439,34

2,64

15:10

V

VERTU VERUSATURK GIRISIM

49,52

56.819.720,84

4,78

15:10

V

VERUS A HOLDING

261,25

12.146.648,00

0,38

15:07

V

VESBE VESTEL BEYAZ ESYA

21,64

88.219.276,96

0,37

15:10

V

84,20

554.972.766,70

0,36

15:10

V

VKFYO VAKIF YAT. ORT.

22,34

10.611.499,10

2,02

15:10

V

VKGYO VAKIF GMYO

2,02

92.647.144,02

0,50

15:10

V

VKING VIKING KAGIT

53,05

96.379.012,85

2,57

15:10

V

VRGYO VERA KONSEPT GMYO

34,50

85.349.867,08

1,65

15:10

Y

YAPRK YAPRAK SUT VE BESI CIFT.

439,75

184.111.525,75

6,93

15:10

Y

32,04

65.245.341,46

0,38

15:10

Y

YAYLA EN. UR. TUR. VE INS

20,72

26.062.926,30

0,39

15:10

Y

YBTAS YIBITAS INSAAT MALZEME

174.800,00

2.076.670,00

0,00

13:55

Y

YEOTK YEO TEKNOLOJI ENERJI

223,70

522.377.037,80

4,05

15:10

Y

YESIL YATIRIM HOLDING

4,42

131.379.463,74

7,14

15:10

Y

YGGYO YENI GIMAT GMYO

43,94

21.441.642,14

0,14

15:09

Y

YGYO YESIL GMYO

8,25

15.109.322,25

10,00

15:08

Y

YKBNK YAPI VE KREDI BANK.

30,74

2.292.686.390,78

2,67

15:10

Y

YKSLN YUKSELEN CELIK

22,86

44.262.915,26

1,55

15:09

Y

94,45

5.005.449,60

9,95

13:55

Y

74,05

33.621.976,00

0,00

15:10

Y

YYAPI YESIL YAPI

4,70

392.253.355,49

4,28

15:10

Y

YYLGD YAYLA GIDA

13,96

100.093.957,23

1,34

15:10

Z

82,85

31.722.247,60

3,66

15:10

Z

ZOREN ZORLU ENERJI

6,65

1.359.133.464,39

0,00

15:10

Z

ZRGYO ZIRAAT GMYO

6,84

15.337.021,64

0,29

15:10