MZHLD MAZHAR ZORLU HOLDING

Son Güncelleme

18:10

FİYAT

6,68

DEĞİŞİM

2,45%

HACİM(TL)

3.243.273,40

Son Güncelleme

18:10

#Borsa İstanbulda İşlem Gören Tüm Hisseler

Hisse	Son	Fark%	En Düşük	Saat
A1CAP A1 CAPITAL YATIRIM	11,14	-1,33	54.292.784,64	18:10
A1YEN A1 YENILENEBILIR ENERJI	29,28	-0,75	48.784.638,44	18:10
ACSEL ACIPAYAM SELULOZ	100,90	0,95	19.375.935,20	18:10
ADEL ADEL KALEMCILIK	31,20	-0,06	30.460.614,34	18:10
ADESE ADESE GAYRIMENKUL	1,70	2,41	473.207.649,17	18:10
ADGYO ADRA GMYO	45,70	-0,04	14.628.397,20	18:10
AEFES ANADOLU EFES	16,52	-1,67	929.461.133,13	18:10
AFYON AFYON CIMENTO	13,29	0,15	29.837.848,66	18:10
AGESA AGESA HAYAT EMEKLILIK	220,80	4,64	213.635.407,00	18:10
AGHOL ANADOLU GRUBU HOLDING	30,02	-0,20	174.961.691,76	18:10
AGROT AGROTECH TEKNOLOJI	7,20	3,30	142.433.883,01	18:10
AGYO ATAKULE GMYO	7,13	1,13	2.193.555,83	18:10
AHGAZ AHLATCI DOGALGAZ	24,10	1,77	56.626.351,98	18:10
AHSGY AHES GMYO	15,60	-1,33	43.953.848,90	18:10
AKBNK AKBANK	71,80	0,91	6.140.509.840,20	18:10
AKCNS AKCANSA	154,50	0,78	44.775.791,00	18:10
AKENR AKENERJI	11,37	-0,09	288.993.691,26	18:10
AKFGY AKFEN GMYO	2,72	0,37	41.640.928,38	18:10
AKFIS AKFEN INSAAT	21,40	0,00	22.161.907,88	18:10
AKFYE AKFEN YEN. ENERJI	17,17	-0,58	31.012.945,26	18:10
AKGRT AKSIGORTA	7,33	-1,48	81.144.309,24	18:10
AKMGY AKMERKEZ GMYO	202,90	3,26	5.364.355,80	18:10
AKSA AKSA	10,10	-0,59	100.461.475,30	18:10
AKSEN AKSA ENERJI	59,55	-3,72	418.332.829,55	18:10
AKSGY AKIS GMYO	7,38	-2,89	141.065.331,81	18:10
AKSUE AKSU ENERJI	18,71	9,99	17.890.091,67	18:10
AKYHO AKDENIZ YATIRIM HOLDING	2,83	-0,35	3.551.224,64	18:10
ALARK ALARKO HOLDING	100,20	0,30	847.867.348,80	18:10
ALBRK ALBARAKA TURK	8,21	-0,24	75.241.252,84	18:10
ALCAR ALARKO CARRIER	872,50	0,46	9.100.012,50	18:10
ALCTL ALCATEL LUCENT TELETAS	105,30	-1,13	23.044.992,50	18:10
ALFAS ALFA SOLAR ENERJI	43,04	0,09	32.632.885,58	18:10
ALGYO ALARKO GMYO	30,40	-1,87	87.982.700,14	18:10
ALKA ALKIM KAGIT	11,88	-0,59	326.793.451,08	18:10
ALKIM ALKIM KIMYA	18,40	-0,05	36.063.043,73	18:10
ALKLC ALTINKILIC GIDA VE SUT	179,80	5,89	772.850.171,20	18:10
ALTINS1 DARPHANE ALTIN SERTIFIKASI	89,16	2,03	2.386.330.091,40	18:10
ALTNY ALTINAY SAVUNMA	66,00	0,23	442.217.538,85	18:10
ALVES ALVES KABLO	26,30	-2,52	355.444.311,38	18:10
ANELE ANEL ELEKTRIK	15,90	0,76	16.815.825,63	18:10
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	11,30	-0,96	11.726.776,17	18:10
ANHYT ANADOLU HAYAT EMEK.	106,50	2,11	50.651.439,20	18:10
ANSGR ANADOLU SIGORTA	24,06	-0,08	146.029.379,60	18:10
ARASE DOGU ARAS ENERJI	66,40	-1,48	32.463.560,00	18:10
ARCLK ARCELIK	107,70	-0,65	163.113.064,60	18:10
ARDYZ ARD BILISIM TEKNOLOJILERI	36,02	3,03	234.358.694,22	18:10
ARENA ARENA BILGISAYAR	26,64	0,23	15.368.615,14	18:10
ARMGD ARMADA GIDA	64,00	5,70	210.298.879,35	18:10
ARSAN ARSAN TEKSTIL	3,22	0,94	128.995.297,23	18:10
ARTMS ARTEMIS HALI	40,82	-2,86	48.109.796,40	18:10
ARZUM ARZUM EV ALETLERI	2,72	1,12	12.328.103,88	18:10
ASELS ASELSAN	211,10	3,28	6.808.187.869,30	18:10
ASGYO ASCE GMYO	10,70	0,00	11.265.833,07	18:10
ASTOR ASTOR ENERJI	111,00	0,09	2.508.218.385,30	18:10
ASUZU ANADOLU ISUZU	55,30	0,36	22.536.131,30	18:10
ATAGY ATA GMYO	14,24	1,14	4.033.280,06	18:10
ATAKP ATAKEY PATATES	54,60	0,00	51.093.164,45	18:10
ATATP ATP YAZILIM	137,20	-0,65	90.839.599,70	18:10
ATEKS AKIN TEKSTIL	99,10	9,99	8.428.024,90	18:10
ATLAS ATLAS YAT. ORT.	6,38	-4,20	8.720.233,70	18:10
ATSYH ATLANTIS YATIRIM HOLDING	68,50	2,78	1.731.976,45	18:10
AVGYO AVRASYA GMYO	11,69	-3,15	98.071.129,36	18:10
AVHOL AVRUPA YATIRIM HOLDING	37,58	-0,05	16.333.071,56	18:10
AVOD A.V.O.D GIDA VE TARIM	3,54	1,14	5.827.810,15	18:10
AVPGY AVRUPAKENT GMYO	54,10	-0,09	28.195.622,90	18:10
AVTUR AVRASYA PETROL VE TUR.	15,73	0,51	2.689.861,21	18:10
AYCES ALTINYUNUS CESME	428,75	1,30	48.288.494,50	18:10
AYDEM AYDEM ENERJI	20,54	3,95	88.559.028,87	18:10
AYEN AYEN ENERJI	25,08	-0,40	10.422.040,58	18:10
AYES AYES CELIK HASIR VE CIT	17,25	1,47	2.115.624,00	18:10
AYGAZ AYGAZ	214,80	2,19	34.153.808,90	18:10
AZTEK AZTEK TEKNOLOJI	4,40	-0,23	23.021.685,73	18:10
BAGFS BAGFAS	26,66	0,91	15.066.622,54	18:10
BAHKM BAHADIR KIMYA	65,30	9,93	194.569.015,90	18:10
BAKAB BAK AMBALAJ	38,26	-1,44	8.909.489,18	18:10
BALAT BALATACILAR BALATACILIK	97,00	8,99	11.004.253,30	18:10
BALSU BALSU GIDA	15,96	0,69	55.130.163,57	18:10
BANVT BANVIT	171,10	4,46	131.400.206,80	18:10
BARMA BAREM AMBALAJ	34,48	-0,17	335.315.283,30	18:10
BASCM BASTAS BASKENT CIMENTO	13,98	0,58	841.381,68	18:10
BASGZ BASKENT DOGALGAZ GMYO	44,62	0,90	127.075.455,28	18:10
BAYRK BAYRAK TABAN SANAYI	23,04	-1,20	38.864.214,54	18:10
BEGYO BATI EGE GMYO	5,15	-0,96	49.899.073,27	18:10
BERA BERA HOLDING	16,18	-3,69	180.035.946,65	18:10
BESLR BESLER GIDA	12,53	2,29	26.371.684,75	18:10
BEYAZ BEYAZ FILO	26,94	2,36	119.282.582,20	18:10
BFREN BOSCH FREN SISTEMLERI	158,90	0,06	19.615.901,10	18:10
BIENY BIEN YAPI URUNLERI	27,38	0,44	41.920.477,28	18:10
BIGCH BUYUK SEFLER BIGCHEFS	57,05	-0,44	33.203.839,65	18:10
BIGEN BIRLESIM GRUP ENERJI	9,54	0,63	53.617.844,59	18:10
BIGTK BIG MEDYA TEKNOLOJI	319,50	-0,70	27.098.226,25	18:10
BIMAS BIM MAGAZALAR	550,00	1,01	2.971.429.036,00	18:10
BINBN BIN ULASIM TEKNOLOJILERI	186,10	0,59	64.864.618,50	18:10
BINHO 1000 YATIRIMLAR HOL.	9,84	-1,20	189.946.556,47	18:10
BIOEN BIOTREND CEVRE VE ENERJI	18,38	-3,26	43.629.177,48	18:10
BIZIM BIZIM MAGAZALARI	26,68	0,45	3.954.748,80	18:10
BJKAS BESIKTAS FUTBOL YAT.	1,72	-9,95	463.607.347,84	18:10
BLCYT BILICI YATIRIM	33,10	0,00	31.398.308,58	18:10
BLUME BLUME METAL KIMYA	49,08	2,25	70.578.252,74	18:10
BMSCH BMS CELIK HASIR	25,12	-5,71	32.257.033,40	18:10
BMSTL BMS BIRLESIK METAL	86,05	-9,99	336.967.415,85	18:10
BNTAS BANTAS AMBALAJ	6,51	0,46	21.684.022,29	18:10
BOBET BOGAZICI BETON SANAYI	19,40	0,57	50.937.565,37	18:10
BORLS BORLEASE OTOMOTIV	4,71	-2,69	112.036.956,54	18:10
BORSK BOR SEKER	6,48	0,93	102.689.972,33	18:10
BOSSA BOSSA	6,68	-0,45	6.250.505,66	18:10
BRISA BRISA	83,00	-1,89	20.121.971,05	18:10
BRKO BIRKO MENSUCAT	8,90	3,49	4.590.060,28	18:10
BRKSN BERKOSAN YALITIM	7,83	-0,25	6.170.414,97	18:10
BRKVY BIRIKIM VARLIK YONETIM	110,50	-4,00	268.948.983,40	18:10
BRLSM BIRLESIM MUHENDISLIK	13,72	-0,07	11.449.705,04	18:10
BRMEN BIRLIK MENSUCAT	18,50	-4,88	3.636.385,50	18:10
BRSAN BORUSAN BORU SANAYI	504,50	0,70	476.499.475,25	18:10
BRYAT BORUSAN YAT. PAZ.	2.211,00	1,10	88.587.687,00	18:10
BSOKE BATISOKE CIMENTO	16,48	-2,89	243.668.590,85	18:10
BTCIM BATI CIMENTO	4,07	-0,97	627.210.101,02	18:10
BUCIM BURSA CIMENTO	7,00	-0,57	55.823.639,31	18:10
BULGS BULLS GSYO	42,90	4,08	480.004.363,86	18:10
BURCE BURCELIK	54,50	0,00	26.629.899,00	18:10
BURVA BURCELIK VANA	518,00	4,33	36.912.835,25	18:10
BVSAN BULBULOGLU VINC	104,00	2,77	178.032.766,40	18:10
BYDNR BAYDONER RESTORANLARI	27,00	-0,81	6.018.454,52	18:10
CANTE CAN2 TERMIK	2,14	-0,47	444.635.089,57	18:10
CASA CASA EMTIA PETROL	105,90	5,95	2.874.218,20	18:10
CATES CATES ELEKTRIK	34,12	-1,22	16.859.229,58	18:10
CCOLA COCA COLA ICECEK	59,25	-1,74	229.985.856,40	18:10
CELHA CELIK HALAT	10,67	3,69	25.024.959,85	18:10
CEMAS CEMAS DOKUM	4,38	-0,45	66.330.035,34	18:10
CEMTS CEMTAS	11,62	-1,44	49.735.354,36	18:10
CEMZY CEM ZEYTIN	44,42	2,11	148.508.696,64	18:10
CEOEM CEO EVENT MEDYA	24,92	0,40	17.807.304,48	18:10
CGCAM CAGDAS CAM	33,26	-0,72	101.855.414,80	18:10
CIMSA CIMSA	46,50	-2,06	501.230.154,36	18:10
CLEBI CELEBI	1.606,00	1,65	63.772.229,00	18:10
CMBTN CIMBETON	2.004,00	0,00	15.486.049,00	18:10
CMENT CIMENTAS	315,75	-1,33	1.331.796,00	18:10
CONSE CONSUS ENERJI	3,00	-0,33	16.778.033,17	18:10
COSMO COSMOS YAT. HOLDING	231,90	9,96	52.307.903,30	18:10
CRDFA CREDITWEST FAKTORING	66,05	-1,64	93.517.769,70	18:10
CRFSA CARREFOURSA	120,30	-0,66	189.795.053,70	18:10
CUSAN CUHADAROGLU METAL	22,10	0,91	8.127.699,70	18:10
CVKMD CVK MADEN	23,78	0,68	476.318.902,52	18:10
CWENE CW ENERJI	28,60	0,35	816.970.747,74	18:10
DAGI DAGI GIYIM	8,05	0,75	27.198.529,55	18:10
DAPGM DAP GAYRIMENKUL	12,65	-0,08	168.126.178,69	18:10
DARDL DARDANEL	2,25	-0,44	31.544.001,26	18:10
DCTTR DCT TRADING DIS TICARET	26,32	-3,66	198.589.653,50	18:10
DENGE DENGE HOLDING	3,41	0,00	25.331.306,56	18:10
DERHL DERLUKS YATIRIM HOLDING	13,94	1,90	144.431.766,26	18:10
DERIM DERIMOD	34,06	-0,12	6.660.472,58	18:10
DESA DESA DERI	11,10	0,54	5.879.882,56	18:10
DESPC DESPEC BILGISAYAR	46,36	2,66	45.663.778,14	18:10
DEVA DEVA HOLDING	62,10	1,06	31.667.270,65	18:10
DGATE DATAGATE BILGISAYAR	60,30	-0,50	7.998.429,75	18:10
DGGYO DOGUS GMYO	32,08	0,94	2.350.738,02	18:10
DGNMO DOGANLAR MOBILYA	5,36	0,56	8.785.959,81	18:10
DIRIT DIRITEKS DIRILIS TEKSTIL	27,98	7,20	1.515.104,70	18:10
DITAS DITAS DOGAN	45,18	0,13	28.333.489,20	18:10
DMLKTG EMLAK KONUT DAMLA KENT GMS	5,88	0,00	31.013.645,65	18:10
DMRGD DMR UNLU MAMULLER	3,69	0,27	106.661.082,31	18:10
DMSAS DEMISAS DOKUM	12,34	1,48	11.842.509,93	18:10
DNISI DINAMIK ISI MAKINA YALITIM	20,50	-0,87	14.148.721,54	18:10
DOAS DOGUS OTOMOTIV	191,00	1,06	259.258.675,70	18:10
DOCO DO-CO	10.240,00	2,79	55.720.057,50	18:10
DOFER DOFER YAPI MALZEMELERI	52,75	-6,14	79.586.117,75	18:10
DOFRB DOF ROBOTIK	75,45	0,60	443.434.196,05	18:10
DOGUB DOGUSAN	53,40	3,39	37.552.886,60	18:10
DOHOL DOGAN HOLDING	17,82	0,96	220.533.817,09	18:10
DOKTA DOKTAS DOKUMCULUK	21,38	-1,02	1.838.328,28	18:10
DSTKF DESTEK FINANS FAKTORING	532,50	-0,93	402.375.451,50	18:10
DUNYH DUNYA HOLDING	124,90	9,95	71.899.113,10	18:10
DURDO DURAN DOGAN BASIM	3,70	-1,86	7.268.473,52	18:10
DURKN DURUKAN SEKERLEME	13,97	-1,34	60.080.255,85	18:10
DYOBY DYO BOYA	13,15	-0,30	8.036.337,99	18:10
DZGYO DENIZ GMYO	7,60	0,00	17.176.520,39	18:10
EBEBK EBEBEK MAGAZACILIK	55,35	-2,89	35.403.980,35	18:10
ECILC ECZACIBASI ILAC	82,80	-2,87	265.146.142,20	18:10
ECOGR ECOGREEN ENERJI	22,60	2,73	980.282.963,50	18:10
ECZYT ECZACIBASI YATIRIM	312,50	1,13	72.188.505,50	18:10
EDATA E-DATA TEKNOLOJI	5,21	-0,95	15.917.098,60	18:10
EDIP EDIP GAYRIMENKUL	37,38	1,96	44.046.043,78	18:10
EFOR EFOR YATIRIM	31,48	1,16	280.875.529,78	18:10
EGEEN EGE ENDUSTRI	7.505,00	1,15	239.765.075,00	18:10
EGEGY EGEYAPI AVRUPA GMYO	24,14	0,67	20.701.749,00	18:10
EGEPO NASMED EGEPOL	7,10	0,14	11.003.102,22	18:10
EGGUB EGE GUBRE	97,60	-1,31	32.237.912,60	18:10
EGPRO EGE PROFIL	24,82	-0,08	15.554.469,52	18:10
EGSER EGE SERAMIK	3,16	2,93	12.773.283,68	18:10
EKGYO EMLAK KONUT GMYO	20,26	-1,36	2.632.882.492,56	18:10
EKIZ EKIZ KIMYA	131,00	9,99	6.621.465,00	18:10
EKOS EKOS TEKNOLOJI	28,16	-3,76	158.832.783,34	18:10
EKSUN EKSUN GIDA	5,48	-0,54	12.953.299,38	18:10
ELITE ELITE NATUREL ORGANIK GIDA	30,54	-0,20	18.350.157,94	18:10
EMKEL EMEK ELEKTRIK	65,50	-7,68	1.041.405.294,95	18:10
EMNIS EMINIS AMBALAJ	170,30	-1,56	1.208.278,50	18:10
ENDAE ENDA ENERJI HOLDING	15,69	3,84	68.218.906,13	18:10
ENERY ENERYA ENERJI	9,82	1,66	75.151.290,84	18:10
ENJSA ENERJISA ENERJI	89,75	-0,83	249.791.400,65	18:10
ENKAI ENKA INSAAT	78,25	-0,32	646.688.661,20	18:10
ENSRI ENSARI SINAI YATIRIMLAR	15,58	1,17	58.747.683,02	18:10
ENTRA IC ENTERRA YEN. ENERJI	10,40	0,29	60.776.495,83	18:10
EPLAS EGEPLAST	5,25	0,96	9.050.580,16	18:10
ERBOS ERBOSAN	181,70	-0,87	10.093.878,00	18:10
ERCB ERCIYAS CELIK BORU	74,05	1,37	370.822.743,45	18:10
EREGL EREGLI DEMIR CELIK	24,56	-0,16	2.863.109.305,26	18:10
ERSU ERSU GIDA	18,77	-0,42	6.130.919,59	18:10
ESCAR ESCAR FILO	22,20	-1,33	119.895.350,46	18:10
ESCOM ESCORT TEKNOLOJI	3,25	0,93	68.992.512,64	18:10
ESEN ESENBOGA ELEKTRIK	4,83	0,63	244.420.870,67	18:10
ETILR ETILER GIDA	3,95	0,77	59.010.087,04	18:10
ETYAT EURO TREND YAT. ORT.	25,78	2,30	15.510.334,80	18:10
EUHOL EURO YATIRIM HOLDING	10,60	-2,75	8.018.076,70	18:10
EUKYO EURO KAPITAL YAT. ORT.	18,18	9,52	23.921.858,19	18:10
EUPWR EUROPOWER ENERJI	31,32	1,62	147.551.671,12	18:10
EUREN EUROPEN ENDUSTRI	6,70	1,36	178.866.689,46	18:10
EUYO EURO YAT. ORT.	13,73	-0,51	4.787.521,18	18:10
EYGYO EYG GMYO	3,97	7,30	81.544.240,61	18:10
FADE FADE GIDA	13,42	0,07	7.905.396,96	18:10
FENER FENERBAHCE FUTBOL	9,66	0,31	130.359.118,00	18:10
FLAP FLAP KONGRE TOPLANTI HIZ.	9,15	0,00	4.719.428,54	18:10
FMIZP F-M IZMIT PISTON	320,25	0,23	17.412.271,75	18:10
FONET FONET BILGI TEKNOLOJILERI	2,82	-0,35	46.925.280,03	18:10
FORMT FORMET METAL VE CAM	3,50	0,00	50.326.749,23	18:10
FORTE FORTE BILGI ILETISIM	81,10	0,56	58.529.167,25	18:10
FRIGO FRIGO PAK GIDA	12,18	3,75	191.386.387,09	18:10
FROTO FORD OTOSAN	95,35	-0,73	1.210.368.584,95	18:10
FZLGY FUZUL GMYO	12,86	0,94	25.839.145,59	18:10
GARAN GARANTI BANKASI	142,00	-1,11	3.787.054.455,30	18:10
GARFA GARANTI FAKTORING	24,70	-0,08	4.177.894,90	18:10
GEDIK GEDIK Y. MEN. DEG.	6,03	0,17	16.542.849,02	18:10
GEDZA GEDIZ AMBALAJ	25,66	0,94	12.600.440,08	18:10
GENIL GEN ILAC	165,80	-0,60	544.332.702,40	18:10
GENTS GENTAS	10,92	-2,15	46.055.802,49	18:10
GEREL GERSAN ELEKTRIK	19,35	0,52	44.409.832,38	18:10
GESAN GIRISIM ELEKTRIK SANAYI	46,00	1,37	177.101.967,14	18:10
GIPTA GIPTA OFIS KIRTASIYE	73,80	9,99	3.378.259.748,00	18:10
GLBMD GLOBAL MEN. DEG.	12,70	1,60	5.978.564,92	18:10
GLCVY GELECEK VARLIK YONETIMI	82,00	3,14	175.840.740,25	18:10
GLRMK GULERMAK AGIR SANAYI	175,20	2,40	135.690.418,70	18:10
GLRYH GULER YAT. HOLDING	3,99	1,27	17.669.063,98	18:10
GLYHO GLOBAL YAT. HOLDING	12,33	2,58	102.134.882,23	18:10
GMTAS GIMAT MAGAZACILIK	45,40	0,18	41.559.993,98	18:10
GOKNR GOKNUR GIDA	20,48	-0,68	41.155.440,80	18:10
GOLTS GOLTAS CIMENTO	320,00	1,11	32.873.688,50	18:10
GOODY GOOD-YEAR	14,81	-0,27	7.683.773,54	18:10
GOZDE GOZDE GIRISIM	22,14	0,00	17.840.901,10	18:10
GRNYO GARANTI YAT. ORT.	15,05	-0,73	6.746.373,74	18:10
GRSEL GUR-SEL TURIZM TASIMACILIK	331,50	2,95	211.369.930,25	18:10
GRTHO GRAINTURK HOLDING	272,25	4,31	282.877.758,75	18:10
GSDDE GSD DENIZCILIK	9,54	-0,93	5.429.778,92	18:10
GSDHO GSD HOLDING	4,54	-0,87	16.426.080,63	18:10
GSRAY GALATASARAY SPORTIF	1,24	-0,80	136.065.573,82	18:10
GUBRF GUBRE FABRIK.	327,00	-0,30	925.928.067,50	18:10
GUNDG GUNDOGDU GIDA	196,90	0,10	63.221.235,20	18:10
GWIND GALATA WIND ENERJI	23,94	-0,50	101.735.563,96	18:10
GZNMI GEZINOMI SEYAHAT	77,15	-4,64	832.963.729,75	18:10
HALKB T. HALK BANKASI	35,70	-0,06	1.866.532.440,02	18:10
HATEK HATAY TEKSTIL	15,33	-2,91	41.887.123,29	18:10
HATSN HATSAN GEMI	40,04	-0,20	27.246.121,14	18:10
HDFGS HEDEF GIRISIM	2,73	-0,36	158.862.294,54	18:10
HEDEF HEDEF HOLDING	49,00	0,70	132.124.061,12	18:10
HEKTS HEKTAS	3,12	-0,32	152.594.558,24	18:10
HKTM HIDROPAR HAREKET KONTROL	11,23	-0,18	14.988.858,10	18:10
HLGYO HALK GMYO	3,73	-0,80	40.004.007,38	18:10
HOROZ HOROZ LOJISTIK	65,00	-3,06	54.559.853,80	18:10
HRKET HAREKET PROJE TASIMACILIGI	68,00	-2,30	54.768.081,05	18:10
HTTBT HITIT BILGISAYAR	42,54	-1,07	26.578.614,94	18:10
HUBVC HUB GIRISIM	2,65	0,38	6.319.417,01	18:10
HUNER HUN YENILENEBILIR ENERJI	3,24	0,00	30.979.560,10	18:10
HURGZ HURRIYET GZT.	5,74	1,23	39.793.821,20	18:10
ICBCT ICBC TURKEY BANK	13,75	0,66	10.813.095,95	18:10
ICUGS ICU GIRISIM	2,75	-1,08	20.427.417,95	18:10
IDGYO IDEALIST GMYO	3,34	9,87	31.973.608,51	18:10
IEYHO ISIKLAR ENERJI YAPI HOL.	63,40	0,96	967.408.029,25	18:10
IHAAS IHLAS HABER AJANSI	39,80	2,63	22.042.022,60	18:10
IHEVA IHLAS EV ALETLERI	2,23	0,90	2.274.346,79	18:10
IHGZT IHLAS GAZETECILIK	1,67	-0,60	34.379.409,91	18:10
IHLAS IHLAS HOLDING	2,37	-0,84	221.108.304,66	18:10
IHLGM IHLAS GAYRIMENKUL	2,20	0,46	34.453.355,84	18:10
IHYAY IHLAS YAYIN HOLDING	2,05	-0,49	9.403.435,26	18:10
IMASM IMAS MAKINA	5,14	1,58	220.210.489,65	18:10
INDES INDEKS BILGISAYAR	7,07	0,14	13.926.405,90	18:10
INFO INFO YATIRIM	3,49	0,00	69.499.970,06	18:10
INGRM INGRAM BILISIM	425,75	2,04	16.450.333,00	18:10
INTEK INNOSA TEKNOLOJI	310,00	1,06	3.942.339,00	18:10
INTEM INTEMA	270,00	0,56	14.636.399,50	18:10
INVEO INVEO YATIRIM HOLDING	8,90	-1,00	33.769.257,43	18:10
INVES INVESTCO HOLDING	270,50	2,56	194.021.789,00	18:10
ISATR IS BANKASI (A)	4.950.000,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	89,90	3,21	2.193.057,55	18:10
ISBTR IS BANKASI (B)	457.052,50	-2,74	1.866.855,00	18:10
ISCTR IS BANKASI (C)	14,02	0,07	7.558.517.350,11	18:10
ISDMR ISKENDERUN DEMIR CELIK	36,02	-0,17	78.695.361,22	18:10
ISFIN IS FIN.KIR.	19,60	3,05	55.475.992,84	18:10
ISGSY IS GIRISIM	74,15	0,47	48.646.427,70	18:10
ISGYO IS GMYO	21,58	0,37	55.320.548,46	18:10
ISKPL ISIK PLASTIK	12,04	-0,91	259.770.877,06	18:10
ISKUR IS BANKASI (KUR.)	3.600.000,00	0,00	0,00	18:10
ISMEN IS Y. MEN. DEG.	40,22	-0,40	239.878.038,22	18:10
ISSEN ISBIR SENTETIK DOKUMA	7,41	-0,27	5.993.522,71	18:10
ISYAT IS YAT. ORT.	8,63	0,23	48.167.832,91	18:10
IZENR IZDEMIR ENERJI	10,87	0,00	1.087.882.476,67	18:10
IZFAS IZMIR FIRCA	49,02	4,30	298.795.171,34	18:10
IZINV IZ YATIRIM HOLDING	67,85	-1,45	6.930.554,15	18:10
IZMDC IZMIR DEMIR CELIK	7,01	1,30	45.713.479,95	18:10
JANTS JANTSA JANT SANAYI	19,29	-0,46	25.129.758,92	18:10
KAPLM KAPLAMIN	297,00	-3,65	100.883.400,25	18:10
KAREL KAREL ELEKTRONIK	8,72	-3,22	73.244.871,14	18:10
KARSN KARSAN OTOMOTIV	9,50	0,53	55.649.104,68	18:10
KARTN KARTONSAN	81,85	-1,03	7.695.291,85	18:10
KATMR KATMERCILER EKIPMAN	2,90	-1,02	278.986.390,19	18:10
KAYSE KAYSERI SEKER FABRIKASI	19,14	2,74	107.850.586,34	18:10
KBORU KUZEY BORU	15,04	-0,20	42.290.580,13	18:10
KCAER KOCAER CELIK	10,79	1,79	73.447.230,63	18:10
KCHOL KOC HOLDING	173,30	-1,42	4.606.381.251,20	18:10
KENT KENT GIDA	729,00	-0,68	1.161.316,00	18:10
KERVN KERVANSARAY YAT. HOLDING	2,14	0,47	778.535,67	18:10
KFEIN KAFEIN YAZILIM	8,87	2,31	42.538.893,88	18:10
KGYO KORAY GMYO	4,81	-3,80	58.733.576,86	18:10
KIMMR KIM MARKET-ERSAN ALISVERIS	13,49	-1,68	4.276.426,36	18:10
KLGYO KILER GMYO	6,23	-0,32	34.506.818,89	18:10
KLKIM KALEKIM KIMYEVI MADDELER	33,04	-1,61	35.557.667,48	18:10
KLMSN KLIMASAN KLIMA	30,10	1,01	11.447.394,04	18:10
KLNMA T. KALKINMA BANK.	10,45	0,10	2.655.710,75	18:10
KLRHO KILER HOLDING	266,25	2,21	687.647.431,95	18:10
KLSER KALESERAMIK	27,76	0,22	18.012.599,64	18:10
KLSYN KOLEKSIYON MOBILYA	6,03	2,90	46.572.050,94	18:10
KLYPV KALYON GUNES TEKNOLOJILERI	59,45	0,34	67.964.209,05	18:10
KMPUR KIMTEKS POLIURETAN	16,25	0,12	24.311.102,06	18:10
KNFRT KONFRUT TARIM	10,95	0,46	10.554.078,04	18:10
KOCMT KOC METALURJI	2,74	-0,36	49.431.354,78	18:10
KONKA KONYA KAGIT	15,49	0,13	65.256.952,74	18:10
KONTR KONTROLMATIK TEKNOLOJI	12,85	-1,68	863.958.080,69	18:10
KONYA KONYA CIMENTO	4.670,00	0,32	43.129.160,00	18:10
KOPOL KOZA POLYESTER	5,91	-1,66	35.161.963,12	18:10
KORDS KORDSA TEKNIK TEKSTIL	49,88	-0,93	18.992.758,42	18:10
KOTON KOTON MAGAZACILIK	15,05	-2,02	34.354.408,98	18:10
KRDMA KARDEMIR (A)	25,50	-4,71	61.390.737,98	18:10
KRDMB KARDEMIR (B)	24,04	-1,31	15.875.400,16	18:10
KRDMD KARDEMIR (D)	27,76	-0,86	696.138.849,42	18:10
KRGYO KORFEZ GMYO	3,00	-0,66	23.277.761,83	18:10
KRONT KRON TEKNOLOJI	13,82	9,94	95.869.276,43	18:10
KRPLS KOROPLAST TEMIZLIK AMBALAJ	8,02	-0,37	26.085.780,74	18:10
KRSTL KRISTAL KOLA	10,03	-1,47	31.050.503,63	18:10
KRTEK KARSU TEKSTIL	25,52	-1,31	12.631.914,08	18:10
KRVGD KERVAN GIDA	2,51	-4,92	21.133.008,06	18:10
KSTUR KUSTUR KUSADASI TURIZM	2.897,50	-0,09	1.528.630,00	18:10
KTLEV KATILIMEVIM TAS. FIN.	17,11	3,38	633.447.666,19	18:10
KTSKR KUTAHYA SEKER FABRIKASI	91,50	-3,38	353.408.927,75	18:10
KUTPO KUTAHYA PORSELEN	100,90	1,61	42.286.734,70	18:10
KUVVA KUVVA GIDA	159,80	1,65	10.943.370,10	18:10
KUYAS KUYAS YATIRIM	55,30	-2,64	543.803.226,55	18:10
KZBGY KIZILBUK GYO	10,77	0,65	109.870.269,67	18:10
KZGYO KUZUGRUP GMYO	23,32	0,43	22.115.374,22	18:10
LIDER LDR TURIZM	61,10	0,91	271.523.526,90	18:10
LIDFA LIDER FAKTORING	4,38	0,00	16.710.361,87	18:10
LILAK LILA KAGIT	30,10	5,99	340.434.487,64	18:10
LINK LINK BILGISAYAR	232,90	1,97	373.312.348,50	18:10
LKMNH LOKMAN HEKIM SAGLIK	17,42	-0,46	103.972.172,39	18:10
LMKDC LIMAK DOGU ANADOLU	28,10	-0,14	48.235.658,74	18:10
LOGO LOGO YAZILIM	158,80	0,51	32.744.599,30	18:10
LRSHO LORAS HOLDING	5,02	-9,87	556.302.471,52	18:10
LUKSK LUKS KADIFE	105,40	1,25	8.043.068,50	18:10
LYDHO LYDIA HOLDING	172,00	4,24	172.663.127,80	18:10
LYDYE LYDIA YESIL ENERJI	14.847,50	-4,76	71.620.435,00	18:10
MAALT MARMARIS ALTINYUNUS	985,00	1,49	88.109.654,50	18:10
MACKO MACKOLIK INTERNET HIZMETLERI	33,86	0,83	136.724.697,96	18:10
MAGEN MARGUN ENERJI	38,38	-0,57	928.089.553,78	18:10
MAKIM MAKIM MAKINE	16,92	1,14	15.065.809,48	18:10
MAKTK MAKINA TAKIM	13,22	2,40	113.641.363,68	18:10
MANAS MANAS ENERJI YONETIMI	14,19	-4,70	243.265.008,80	18:10
MARBL TUREKS TURUNC MADENCILIK	12,79	-0,31	8.753.846,99	18:10
MARKA MARKA YATIRIM HOLDING	40,56	2,17	80.411.039,34	18:10
MARMR MARMARA HOLDING	1,86	-0,53	100.194.931,05	18:10
MARTI MARTI OTEL	2,71	1,12	25.215.964,17	18:10
MAVI MAVI GIYIM	41,10	-1,11	500.522.697,02	18:10
MEDTR MEDITERA TIBBI MALZEME	28,70	2,35	14.105.049,78	18:10
MEGAP MEGA POLIETILEN	3,50	2,64	3.541.733,22	18:10
MEGMT MEGA METAL	55,65	0,27	491.037.855,30	18:10
MEKAG MEKA GLOBAL MAKINE	4,14	0,73	31.923.521,95	18:10
MEPET METRO PETROL VE TESISLERI	15,91	-0,19	6.527.201,92	18:10
MERCN MERCAN KIMYA	16,56	0,36	79.410.198,81	18:10
MERIT MERIT TURIZM	17,90	0,00	60.385.884,67	18:10
MERKO MERKO GIDA	12,33	0,24	29.347.075,22	18:10
METRO METRO HOLDING	4,90	-3,35	65.447.899,50	18:10
MGROS MIGROS TICARET	538,00	-1,10	1.006.365.209,00	18:10
MHRGY MHR GMYO	3,43	-1,15	17.369.671,09	18:10
MIATK MIA TEKNOLOJI	39,30	-1,11	1.055.563.512,18	18:10
MMCAS MMC SAN. VE TIC. YAT.	140,00	6,46	4.648.292,00	18:10
MNDRS MENDERES TEKSTIL	13,60	1,19	27.641.305,74	18:10
MNDTR MONDI TURKEY	7,18	1,70	29.988.602,68	18:10
MOBTL MOBILTEL ILETISIM	8,20	-7,24	107.320.682,66	18:10
MOGAN MOGAN ENERJI	8,19	0,86	23.676.236,34	18:10
MOPAS MOPAS MARKETCILIK	34,30	-1,55	128.451.414,80	18:10
MPARK MLP SAGLIK	375,00	1,76	487.051.755,00	18:10
MRGYO MARTI GMYO	2,49	-1,19	55.138.570,82	18:10
MRSHL MARSHALL	1.554,00	-0,06	8.809.015,00	18:10
MSGYO MISTRAL GMYO	5,30	3,11	14.130.704,66	18:10
MTRKS MATRIKS FINANSAL TEKNOLOJILER	23,00	4,07	48.354.586,66	18:10
MTRYO METRO YAT. ORT.	9,45	-3,18	27.461.468,95	18:10
MZHLD MAZHAR ZORLU HOLDING	6,68	2,45	3.243.273,40	18:10
NATEN NATUREL ENERJI	8,13	-0,25	26.236.931,01	18:10
NETAS NETAS TELEKOM.	59,45	-2,70	23.199.825,10	18:10
NIBAS NIGBAS NIGDE BETON	4,11	6,75	155.607.429,45	18:10
NTGAZ NATURELGAZ	9,91	0,61	17.670.329,50	18:10
NTHOL NET HOLDING	47,18	0,04	96.860.916,54	18:10
NUGYO NUROL GMYO	8,96	0,22	15.689.829,47	18:10
NUHCM NUH CIMENTO	224,30	-1,67	18.445.805,10	18:10
OBAMS OBA MAKARNACILIK	6,80	-1,02	128.447.567,59	18:10
OBASE OBASE BILGISAYAR	32,94	1,48	13.284.009,74	18:10
ODAS ODAS ELEKTRIK	5,28	0,19	103.097.124,74	18:10
ODINE ODINE TEKNOLOJI	277,00	-1,86	204.010.875,00	18:10
OFSYM OFIS YEM GIDA	65,45	0,08	156.608.543,30	18:10
ONCSM ONCOSEM ONKOLOJIK SISTEMLER	259,75	-3,44	126.854.950,00	18:10
ONRYT ONUR TEKNOLOJI	62,80	0,32	30.554.052,90	18:10
ORCAY ORCAY ORTAKOY CAY SANAYI	3,67	-2,13	7.163.322,90	18:10
ORGE ORGE ENERJI ELEKTRIK	66,75	0,83	22.466.438,55	18:10
ORMA ORMA ORMAN MAHSULLERI	164,40	-0,12	1.745.631,50	18:10
OSMEN OSMANLI MENKUL	8,18	0,62	32.413.362,88	18:10
OSTIM OSTIM ENDUSTRIYEL YAT	3,30	0,00	52.636.190,43	18:10
OTKAR OTOKAR	491,00	-0,86	66.311.882,00	18:10
OTTO OTTO HOLDING	482,25	-0,72	32.206.290,00	18:10
OYAKC OYAK CIMENTO	23,68	-1,33	258.379.379,98	18:10
OYAYO OYAK YAT. ORT.	57,70	4,06	7.547.282,60	18:10
OYLUM OYLUM SINAI YATIRIMLAR	10,48	3,66	7.444.756,34	18:10
OYYAT OYAK YATIRIM MENKUL	41,72	0,53	10.833.325,42	18:10
OZATD OZATA DENIZCILIK	163,00	0,80	26.808.847,20	18:10
OZGYO OZDERICI GMYO	3,42	-8,80	470.831.900,04	18:10
OZKGY OZAK GMYO	14,51	1,40	26.108.830,55	18:10
OZRDN OZERDEN AMBALAJ	16,92	4,57	11.319.996,14	18:10
OZSUB OZSU BALIK	19,15	-1,14	15.655.409,79	18:10
OZYSR OZYASAR TEL	43,60	-0,91	30.938.308,60	18:10
PAGYO PANORA GMYO	81,75	0,31	8.404.535,70	18:10
PAHOL PASIFIK HOLDING	1,54	-0,65	695.066.161,11	18:10
PAMEL PAMEL ELEKTRIK	89,85	4,11	29.707.086,65	18:10
PAPIL PAPILON SAVUNMA	18,35	2,17	744.743.554,97	18:10
PARSN PARSAN	92,85	-1,12	37.542.285,10	18:10
PASEU PASIFIK EURASIA LOJISTIK	151,30	-3,20	1.750.602.830,90	18:10
PATEK PASIFIK TEKNOLOJI	25,86	3,44	390.221.133,90	18:10
PCILT PC ILETISIM MEDYA	21,96	-0,09	9.578.713,00	18:10
PEKGY PEKER GMYO	13,40	9,93	6.043.292.337,45	18:10
PENGD PENGUEN GIDA	7,91	-3,30	43.509.117,36	18:10
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM	13,75	-3,58	32.917.074,93	18:10
PETKM PETKIM	16,86	-0,65	516.770.910,11	18:10
PETUN PINAR ET VE UN	11,44	-0,52	13.664.829,07	18:10
PGSUS PEGASUS	214,20	1,37	2.976.863.888,00	18:10
PINSU PINAR SU	13,02	0,39	34.365.825,53	18:10
PKART PLASTIKKART	71,00	1,65	9.701.297,75	18:10
PKENT PETROKENT TURIZM	198,50	-0,75	46.606.155,40	18:10
PLTUR PLATFORM TURIZM	20,80	-1,98	37.506.475,80	18:10
PNLSN PANELSAN CATI CEPHE	38,84	-0,15	11.403.787,32	18:10
PNSUT PINAR SUT	11,61	-1,28	14.210.909,19	18:10
POLHO POLISAN HOLDING	17,88	1,71	110.534.495,40	18:10
POLTK POLITEKNIK METAL	9.600,00	7,87	175.522.150,00	18:10
PRDGS PARDUS GIRISIM	6,03	-0,33	23.401.416,07	18:10
PRKAB TURK PRYSMIAN KABLO	30,94	0,39	14.517.103,30	18:10
PRKME PARK ELEK.MADENCILIK	17,73	1,20	22.121.278,91	18:10
PRZMA PRIZMA PRESS MATBAACILIK	12,50	-3,70	5.003.668,51	18:10
PSDTC PERGAMON DIS TICARET	144,00	-0,69	9.256.000,70	18:10
PSGYO PASIFIK GMYO	2,57	-0,77	221.348.486,32	18:10
QNBFK QNB FINANSAL KIRALAMA	57,85	3,03	7.210.935,75	18:10
QNBTR QNB BANK	451,00	-1,53	3.476.949,00	18:10
QUAGR QUA GRANITE HAYAL YAPI	2,94	1,38	423.251.242,29	18:10
RALYH RAL YATIRIM HOLDING	217,00	-0,28	261.385.518,10	18:10
RAYSG RAY SIGORTA	227,80	-0,52	48.292.738,60	18:10
REEDR REEDER TEKNOLOJI	7,04	0,14	115.863.020,98	18:10
RGYAS RONESANS GAYRIMENKUL YAT.	138,00	-1,50	89.865.920,00	18:10
RNPOL RAINBOW POLIKARBONAT	42,30	-0,98	7.082.468,32	18:10
RODRG RODRIGO TEKSTIL	21,86	1,11	5.074.618,78	18:10
ROYAL ROYAL HALI	6,80	0,00	0,00	18:10
RTALB RTA LABORATUVARLARI	3,66	-0,27	45.264.287,52	18:10
RUBNS RUBENIS TEKSTIL	19,54	-0,20	6.236.422,07	18:10
RUZYE RUZY MADENCILIK VE ENERJI	12,24	0,25	142.177.088,62	18:10
RYGYO REYSAS GMYO	22,44	1,63	81.378.289,28	18:10
RYSAS REYSAS LOJISTIK	16,16	2,28	358.161.330,76	18:10
SAFKR SAFKAR EGE SOGUTMACILIK	28,28	9,95	376.316.668,84	18:10
SAHOL SABANCI HOLDING	85,30	-1,39	1.684.680.285,45	18:10
SAMAT SARAY MATBAACILIK	6,18	-0,80	6.687.783,02	18:10
SANEL SANEL MUHENDISLIK	36,54	-1,35	3.503.261,38	18:10
SANFM SANIFOAM ENDUSTRI	7,64	3,24	43.178.337,29	18:10
SANKO SANKO PAZARLAMA	20,82	0,97	6.573.445,72	18:10
SARKY SARKUYSAN	16,27	-0,55	12.369.191,81	18:10
SASA SASA POLYESTER	2,85	0,71	1.002.130.879,18	18:10
SAYAS SAY YENILENEBILIR ENERJI	40,90	-0,24	17.714.430,66	18:10
SDTTR SDT UZAY VE SAVUNMA	180,20	0,67	69.402.742,60	18:10
SEGMN SEGMEN KARDESLER GIDA	19,35	2,16	127.167.689,37	18:10
SEGYO SEKER GMYO	5,20	0,39	64.671.663,86	18:10
SEKFK SEKER FIN. KIR.	8,30	-1,07	2.698.630,80	18:10
SEKUR SEKURO PLASTIK	3,85	-2,28	5.799.767,74	18:10
SELEC SELCUK ECZA DEPOSU	72,70	-0,41	313.101.821,25	18:10
SELVA SELVA GIDA	2,64	0,76	70.804.103,77	18:10
SERNT SERANIT GRANIT SERAMIK	8,42	0,72	36.594.625,01	18:10
SEYKM SEYITLER KIMYA	5,17	-1,34	6.048.209,19	18:10
SILVR SILVERLINE ENDUSTRI	2,65	-1,85	3.153.857,26	18:10
SISE SISE CAM	38,82	-1,22	781.032.074,76	18:10
SKBNK SEKERBANK	8,22	1,36	364.515.841,07	18:10
SKTAS SOKTAS	4,43	-1,77	41.195.449,40	18:10
SKYLP SKYALP FINANSAL TEKNOLOJILER	295,00	5,17	76.218.155,00	18:10
SKYMD SEKER YATIRIM	12,22	0,25	25.414.844,25	18:10
SMART SMARTIKS YAZILIM	23,44	0,17	20.068.053,86	18:10
SMRTG SMART GUNES ENERJISI TEK.	24,80	-0,96	218.817.316,76	18:10
SMRVA SUMER VARLIK YONETIM	208,80	-10,00	748.568.613,30	18:10
SNGYO SINPAS GMYO	4,59	-1,08	62.441.343,78	18:10
SNICA SANICA ISI SANAYI	4,36	-0,46	341.842.935,54	18:10
SNKRN SENKRON SIBER GUVENLIK YAZILIM	297,00	0,34	3.713.904,50	18:10
SNPAM SONMEZ PAMUKLU	22,38	-0,80	2.594.779,64	18:10
SODSN SODAS SODYUM SANAYII	103,00	0,39	1.812.963,60	18:10
SOKE SOKE DEGIRMENCILIK	10,72	-0,56	6.165.076,58	18:10
SOKM SOK MARKETLER TICARET	51,55	1,08	137.245.614,90	18:10
SONME SONMEZ FILAMENT	143,50	1,77	4.339.336,90	18:10
SRVGY SERVET GMYO	3,36	-0,88	37.458.293,65	18:10
SUMAS SUMAS SUNI TAHTA	294,00	1,64	763.854,00	18:10
SUNTK SUN TEKSTIL	48,36	0,79	234.202.458,22	18:10
SURGY SUR TATIL EVLERI GMYO	43,80	-4,37	138.495.112,50	18:10
SUWEN SUWEN TEKSTIL	9,91	1,43	17.183.549,10	18:10
TABGD TAB GIDA	229,90	3,09	133.996.381,20	18:10
TARKM TARKIM BITKI KORUMA	348,50	-2,92	55.651.715,50	18:10
TATEN TATLIPINAR ENERJI URETIM	14,80	1,09	434.204.912,48	18:10
TATGD TAT GIDA	12,38	-0,48	10.706.185,65	18:10
TAVHL TAV HAVALIMANLARI	301,00	0,25	406.030.700,25	18:10
TBORG T.TUBORG	160,30	-0,12	20.427.677,20	18:10
TCELL TURKCELL	101,00	-0,88	2.659.567.828,30	18:10
TCKRC KIRAC GALVANIZ	53,05	0,86	36.337.691,10	18:10
TDGYO TREND GMYO	39,84	1,74	30.663.371,50	18:10
TEHOL TERA YATIRIM TEK. HOL.	33,14	0,06	2.103.897.933,60	18:10
TEKTU TEK-ART TURIZM	12,63	2,02	138.660.911,38	18:10
TERA TERA YATIRIM MENKUL DEGERLER	328,50	1,08	3.918.820.569,25	18:10
TEZOL EUROPAP TEZOL KAGIT	11,85	-0,67	27.558.001,48	18:10
TGSAS TGS DIS TICARET	159,30	-2,09	12.297.705,20	18:10
THYAO TURK HAVA YOLLARI	277,25	1,00	10.535.484.199,25	18:10
TKFEN TEKFEN HOLDING	71,25	0,85	375.680.743,65	18:10
TKNSA TEKNOSA IC VE DIS TICARET	23,22	0,00	18.985.228,62	18:10
TLMAN TRABZON LIMAN	97,10	1,41	27.967.344,05	18:10
TMPOL TEMAPOL POLIMER PLASTIK	317,00	9,97	358.175.379,25	18:10
TMSN TUMOSAN MOTOR VE TRAKTOR	102,90	0,19	45.724.335,10	18:10
TNZTP TAPDI TINAZTEPE	21,06	-0,09	20.416.540,38	18:10
TOASO TOFAS OTO. FAB.	243,90	-0,65	753.832.689,20	18:10
TRALT TURK ALTIN ISLETMELERI	42,20	5,13	11.186.184.212,16	18:10
TRCAS TURCAS HOLDING	41,96	0,14	23.641.324,44	18:10
TRENJ TR DOGAL ENERJI	85,60	0,23	551.749.923,95	18:10
TRGYO TORUNLAR GMYO	73,35	-0,14	90.647.475,10	18:10
TRHOL TERA FINANSAL YAT. HOL.	815,50	-2,63	172.140.867,00	18:10
TRILC TURK ILAC SERUM	16,45	0,49	52.129.665,27	18:10
TRMET TR ANADOLU METAL MADENCILIK	103,70	2,57	1.044.685.946,40	18:10
TSGYO TSKB GMYO	7,31	0,41	11.685.518,05	18:10
TSKB T.S.K.B.	13,05	-0,31	214.453.559,53	18:10
TSPOR TRABZONSPOR SPORTIF	1,16	0,00	217.512.226,17	18:10
TTKOM TURK TELEKOM	56,75	-0,09	911.115.538,05	18:10
TTRAK TURK TRAKTOR	522,00	-1,51	148.513.991,00	18:10
TUCLK TUGCELIK	4,61	-0,43	29.215.470,03	18:10
TUCLKR TUGCELIK - RHKP	3,60	-0,83	9.827.266,40	18:10
TUKAS TUKAS	2,52	-0,40	202.129.685,93	18:10
TUPRS TUPRAS	184,60	-2,17	3.693.297.316,70	18:10
TUREX TUREKS TURIZM TASIMACILIK	7,66	-0,39	102.018.471,90	18:10
TURGG TURKER PROJE GAYRIMENKUL	28,44	-0,21	11.725.754,06	18:10
TURSG TURKIYE SIGORTA	12,52	0,56	679.146.289,21	18:10
UFUK UFUK YATIRIM	1.700,00	5,33	134.226.364,00	18:10
ULAS ULASLAR TURIZM YAT.	31,56	-2,89	6.770.210,32	18:10
ULKER ULKER BISKUVI	111,30	-0,63	421.430.064,40	18:10
ULUFA ULUSAL FAKTORING	3,84	1,05	26.337.329,22	18:10
ULUSE ULUSOY ELEKTRIK	157,80	5,55	78.229.706,60	18:10
ULUUN ULUSOY UN SANAYI	6,59	-1,05	11.160.097,58	18:10
UMPAS UMPAS HOLDING	9,30	0,00	0,00	18:10
UNLU UNLU YATIRIM HOLDING	16,08	-0,12	24.111.909,46	18:10
USAK USAK SERAMIK	3,63	10,00	1.003.777.569,51	18:10
VAKBN VAKIFLAR BANKASI	30,66	-0,39	1.130.378.801,46	18:10
VAKFA VAKIF FAKTORING	13,03	-0,69	222.600.399,04	18:10
VAKFN VAKIF FIN. KIR.	1,95	1,04	72.072.470,70	18:10
VAKKO VAKKO TEKSTIL	57,80	1,49	30.110.982,50	18:10
VANGD VANET GIDA	42,10	-2,14	8.199.028,38	18:10
VBTYZ VBT YAZILIM	16,09	-0,19	14.723.114,56	18:10
VERTU VERUSATURK GIRISIM	42,64	9,95	205.666.455,62	18:10
VERUS VERUSA HOLDING	262,75	9,94	120.940.547,60	18:10
VESBE VESTEL BEYAZ ESYA	8,29	1,47	50.730.398,90	18:10
VESTL VESTEL	31,00	0,45	153.892.668,58	18:10
VKFYO VAKIF YAT. ORT.	38,50	7,84	8.698.356,98	18:10
VKGYO VAKIF GMYO	2,57	-1,91	34.059.450,01	18:10
VKING VIKING KAGIT	36,88	4,54	96.799.256,54	18:10
VRGYO VERA KONSEPT GMYO	2,60	0,39	81.567.726,95	18:10
VSNMD VISNE MADENCILIK	94,40	0,85	137.668.498,55	18:10
YAPRK YAPRAK SUT VE BESI CIFT.	311,25	-0,64	238.161.171,00	18:10
YATAS YATAS	36,84	2,73	31.633.853,42	18:10
YAYLA YAYLA EN. UR. TUR. VE INS	31,40	-1,88	31.121.423,22	18:10
YBTAS YIBITAS INSAAT MALZEME	22,20	0,91	1.514.475,24	18:10
YEOTK YEO TEKNOLOJI ENERJI	36,36	-1,36	100.007.617,12	18:10
YESIL YESIL YATIRIM HOLDING	2,11	0,00	52.529.200,22	18:10
YGGYO YENI GIMAT GMYO	125,50	3,21	14.531.641,40	18:10
YGYO YESIL GMYO	1,40	0,00	3.562.184,36	18:10
YIGIT YIGIT AKU	23,70	-0,25	33.731.801,00	18:10
YKBNK YAPI VE KREDI BANK.	36,84	-0,75	5.185.043.891,24	18:10
YKSLN YUKSELEN CELIK	3,50	-0,85	42.040.229,63	18:10
YONGA YONGA MOBILYA	59,55	-0,75	2.915.055,00	18:10
YUNSA YUNSA	8,08	0,37	27.765.452,25	18:10
YYAPI YESIL YAPI	2,11	1,44	369.389.990,62	18:10
YYLGD YAYLA GIDA	10,04	-0,40	27.342.491,86	18:10
ZEDUR ZEDUR ENERJI	8,63	0,70	11.244.194,01	18:10
ZERGY ZERAY GMYO	15,73	10,00	393.184.610,39	18:10
ZOREN ZORLU ENERJI	3,14	1,95	154.727.630,49	18:10
ZRGYO ZIRAAT GMYO	23,08	2,12	26.606.084,08	18:10

Döviz	Alış	Satış	Fark
Amerikan Doları	42,7981	42,8044	0.17
Euro	50,1410	50,1756	-0.07
İngiliz Sterlini	57,2003	57,3020	0.06
Avustralya Doları	28,2853	28,3023	0.16
Kanada Doları	31,0104	31,0227	0.03
İsviçre Frankı	53,7935	53,8217	0
Çin Yuanı	6,0843	6,0862	0.17
Rus Rublesi	0,5299	0,5364	-0.41
İsveç Kronu	4,6156	4,6194	0.31
BAE Dirhemi	11,6520	11,6551	0.17
Bulgar Levası	25,6348	25,6549	-0.08
Japon Yeni	0,2712	0,2720	-1.27
Kuveyt Dinarı	139,0815	139,5918	0.09
Katar Riyali	11,7492	11,7614	0.18
Suudi Riyali	11,3972	11,4249	0.17
Tümünü Göster Son Güncellenme: 19 Aralık 23:59

Altın	Alış	Satış
Gram Altın (Kapalı Çarşı)	6.020,53	6.026,25
Gram Altın	5.971,32	5.972,23
Ons Altın / USD	4.339,33	4.339,99
Ons Altın / TL	185.715,08	185.770,67
Tümünü Göster Son Güncellenme: 19 Ara - 23:59

Kripto Para	Fiyat	Değişim
Bitcoin (TL)	3.776.378	(3.252%)
Bitcoin (USDT)	88.369,18	(3.295%)
Ethereum (USDT)	2.990,00	(5.84%)
Ethereum (TL)	127.805	(5.808%)
Bitcoin Cash (USDT)	627,9	(10.468%)
Litecoin (USDT)	77,7	(4.647%)
Ripple (TL)	81,640	(5.138%)
Ripple (USDT)	1,9101	(5.17%)
Tümünü Göster Son Güncellenme: 01:45

BIST Artanlar	Fiyat	Değişim
USAK	3,63	(10,00%)
ZERGY	15,73	(10,00%)
AKSUE	18,71	(9,99%)
ATEKS	99,10	(9,99%)
EKIZ	131,00	(9,99%)
GIPTA	73,80	(9,99%)
Tümünü Göster Son Güncellenme: 20.12.2025 18:10

Hisseler	Son	Değişim
ADGYO ADRA GMYO	45,70	(-0,04%)
AEFES ANADOLU EFES	16,52	(-1,67%)
AFYON AFYON CIMENTO	13,29	(0,15%)
AGESA AGESA HAYAT EMEKLILIK	220,80	(4,64%)
AGHOL ANADOLU GRUBU HOLDING	30,02	(-0,20%)
AGROT AGROTECH TEKNOLOJI	7,20	(3,30%)
AGYO ATAKULE GMYO	7,13	(1,13%)
AHGAZ AHLATCI DOGALGAZ	24,10	(1,77%)
Tümünü Göster Son Güncellenme: 20.12.2025 18:10