Hisseler – Güneyin Sesi Gazetesi

HİSSELER SON DEĞİŞİM HACİM (TL) GÜNCELLEME

ACSEL ACIPAYAM SELULOZ 72,20 0,77 % 27.620.224,40 18:10
ADEL ADEL KALEMCILIK 71,50 -0,69 % 30.985.449,50 18:10
ADESE ADESE GAYRIMENKUL 1,73 3,59 % 270.815.016,07 18:10
AEFES ANADOLU EFES 64,30 2,55 % 229.618.622,80 18:10
AFYON AFYON CIMENTO 8,27 1,22 % 74.840.663,26 18:10
AGESA AGESA HAYAT EMEKLILIK 41,18 2,80 % 246.569.527,66 18:10
AGHOL ANADOLU GRUBU HOLDING 107,00 4,90 % 333.271.186,60 18:10
AGYO ATAKULE GMYO 5,20 1,96 % 57.049.726,92 18:10
AKBNK AKBANK 17,31 -1,98 % 3.736.633.657,41 18:10
AKCNS AKCANSA 62,95 5,80 % 108.624.961,75 18:10
AKENR AK ENERJI 5,58 3,53 % 132.790.034,09 18:10
AKFGY AKFEN GMYO 5,39 -2,53 % 654.973.219,47 18:10
AKGRT AKSIGORTA 3,80 2,15 % 162.623.092,03 18:10
AKMGY AKMERKEZ GMYO 74,50 -0,33 % 5.279.083,15 18:10
AKSA AKSA 85,40 1,36 % 315.627.296,85 18:10
AKSEN AKSA ENERJI 49,52 -1,75 % 1.213.427.048,82 18:10
AKSGY AKIS GMYO 6,65 4,23 % 248.249.057,57 18:10
AKSUE AKSU ENERJI 41,70 -0,24 % 26.425.935,14 18:10
AKYHO AKDENIZ YATIRIM HOLDING 3,14 1,95 % 44.045.577,61 18:10
ALARK ALARKO HOLDING 84,10 7,20 % 1.456.027.438,40 18:10
ALBRK ALBARAKA TURK 3,40 -1,16 % 507.754.294,21 18:10
ALCAR ALARKO CARRIER 647,90 5,71 % 82.511.774,80 18:10
ALCTL ALCATEL LUCENT TELETAS 98,45 10,00 % 235.359.425,65 18:10
ALFAS ALFA SOLAR ENERJI 166,40 9,98 % 38.919.129,60 18:10
ALGYO ALARKO GMYO 74,40 1,22 % 77.345.171,30 18:10
ALKA ALKIM KAGIT 39,20 0,00 % 117.203.789,68 18:10
ALKIM ALKIM KIMYA 40,72 1,90 % 104.127.472,16 18:10
ALMAD ALTINYAG MADENCILIK VE ENERJI 6,11 4,09 % 112.957.687,60 18:10
ALTINS1 DARPHANE ALTIN SERTIFIKASI 10,56 0,00 % 62.793.715,76 18:10
ANELE ANEL ELEKTRIK 4,68 9,86 % 124.177.707,69 18:10
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI 38,84 3,02 % 286.828.746,82 18:10
ANHYT ANADOLU HAYAT EMEK. 20,66 3,20 % 86.498.510,63 18:10
ANSGR ANADOLU SIGORTA 16,76 7,44 % 21.254.664,42 18:10
ARASE DOGU ARAS ENERJI 218,70 1,82 % 111.653.603,90 18:10
ARCLK ARCELIK 92,00 0,49 % 830.832.899,20 18:10
ARDYZ ARD BILISIM TEKNOLOJILERI 10,88 -1,72 % 184.522.862,52 18:10
ARENA ARENA BILGISAYAR 19,95 3,26 % 42.087.221,16 18:10
ARMDA ARMADA BILGISAYAR 204,50 1,74 % 2.969.084,70 18:10
ARSAN ARSAN TEKSTIL 9,30 2,20 % 42.576.219,12 18:10
ARZUM ARZUM EV ALETLERI 25,72 2,06 % 43.061.446,70 18:10
ASELS ASELSAN 48,52 3,76 % 5.673.166.446,18 18:10
ASUZU ANADOLU ISUZU 223,90 2,85 % 201.355.923,10 18:10
ATAGY ATA GMYO 4,51 1,35 % 5.944.536,39 18:10
ATATP ATP BILGISAYAR 28,04 0,43 % 62.630.925,38 18:10
ATEKS AKIN TEKSTIL 86,35 10,00 % 25.968.489,65 18:10
ATLAS ATLAS YAT. ORT. 2,41 2,12 % 6.279.580,63 18:10
ATSYH ATLANTIS YATIRIM HOLDING 125,40 -2,41 % 2.043.995,20 18:10
AVGYO AVRASYA GMYO 4,11 2,75 % 12.182.058,14 18:10
AVHOL AVRUPA YATIRIM HOLDING 12,22 -0,65 % 9.281.883,52 18:10
AVOD A.V.O.D GIDA VE TARIM 3,86 4,61 % 125.798.639,94 18:10
AVTUR AVRASYA PETROL VE TUR. 3,65 3,40 % 2.304.894,46 18:10
AYCES ALTINYUNUS CESME 91,80 2,00 % 3.611.137,45 18:10
AYDEM AYDEM ENERJI 22,88 4,47 % 331.748.248,22 18:10
AYEN AYEN ENERJI 45,38 1,02 % 297.769.529,86 18:10
AYES AYES CELIK HASIR VE CIT 50,40 0,84 % 1.280.865,84 18:10
AYGAZ AYGAZ 85,20 5,06 % 224.862.437,85 18:10
AZTEK AZTEK TEKNOLOJI 34,60 0,70 % 130.946.728,08 18:10
BAGFS BAGFAS 43,60 0,51 % 214.187.967,72 18:10
BAKAB BAK AMBALAJ 59,95 0,42 % 17.291.315,45 18:10
BALAT BALATACILAR BALATACILIK 11,64 1,31 % 882.945,83 18:10
BANVT BANVIT 91,25 0,72 % 37.832.844,70 18:10
BARMA BAREM AMBALAJ 114,00 3,83 % 267.489.908,70 18:10
BASCM BASTAS BASKENT CIMENTO 5,01 -3,09 % 1.060.341,75 18:10
BASGZ BASKENT DOGALGAZ GMYO 22,10 3,37 % 332.487.400,50 18:10
BAYRK BAYRAK TABAN SANAYI 9,69 0,62 % 55.695.393,05 18:10
BERA BERA HOLDING 29,56 -0,47 % 365.130.274,70 18:10
BEYAZ BEYAZ FILO 19,05 8,67 % 67.512.513,44 18:10
BFREN BOSCH FREN SISTEMLERI 4.180,10 10,00 % 63.407.339,40 18:10
BIMAS BIM MAGAZALAR 134,50 0,07 % 2.208.426.169,50 18:10
BIOEN BIOTREND CEVRE VE ENERJI 17,50 -2,13 % 181.952.255,38 18:10
BIZIM BIZIM MAGAZALARI 28,80 2,86 % 69.058.496,90 18:10
BJKAS BESIKTAS FUTBOL YAT. 5,96 1,19 % 207.118.430,76 18:10
BLCYT BILICI YATIRIM 17,12 1,60 % 49.785.135,09 18:10
BMSCH BMS CELIK HASIR 16,30 4,15 % 77.337.417,04 18:10
BMSTL BMS BIRLESIK METAL 32,38 0,62 % 46.627.002,90 18:10
BNTAS BANTAS AMBALAJ 7,81 -0,38 % 49.219.664,99 18:10
BOBET BOGAZICI BETON SANAYI 14,49 4,47 % 79.160.011,69 18:10
BOSSA BOSSA 16,05 3,75 % 48.144.499,25 18:10
BRISA BRISA 55,00 1,57 % 52.153.335,60 18:10
BRKO BIRKO MENSUCAT 2,52 6,33 % 6.659.160,83 18:10
BRKSN BERKOSAN YALITIM 19,70 2,07 % 4.162.095,25 18:10
BRLSM BIRLESIM MUHENDISLIK 13,90 7,67 % 299.203.695,00 18:10
BRMEN BIRLIK MENSUCAT 2,59 7,02 % 550.880,79 18:10
BRSAN BORUSAN MANNESMANN 76,40 2,90 % 113.119.923,55 18:10
BRYAT BORUSAN YAT. PAZ. 1.112,90 6,70 % 384.582.413,30 18:10
BSOKE BATISOKE CIMENTO 4,99 -0,40 % 16.285.827,09 18:10
BTCIM BATI CIMENTO 38,38 3,17 % 33.366.654,92 18:10
BUCIM BURSA CIMENTO 5,66 0,53 % 147.815.602,65 18:10
BURCE BURCELIK 49,72 -1,54 % 9.754.772,77 18:10
BURVA BURCELIK VANA 41,98 -0,33 % 12.694.875,88 18:10
CANTE CAN2 TERMIK 143,40 0,07 % 62.801.888,40 18:10
CASA CASA EMTIA PETROL 137,50 -0,94 % 1.458.267,30 18:10
CCOLA COCA COLA ICECEK 185,10 -0,11 % 653.250.487,10 18:10
CELHA CELIK HALAT 43,00 -1,38 % 11.156.556,94 18:10
CEMAS CEMAS DOKUM 2,48 1,64 % 159.762.763,05 18:10
CEMTS CEMTAS 56,40 0,18 % 176.692.390,80 18:10
CEOEM CEO EVENT MEDYA 16,79 2,57 % 92.876.550,05 18:10
CIMSA CIMSA 91,50 1,16 % 229.916.145,90 18:10
CLEBI CELEBI 653,40 2,66 % 56.617.493,60 18:10
CMBTN CIMBETON 489,50 -0,51 % 35.302.802,10 18:10
CMENT CIMENTAS 76,50 9,52 % 1.868.508,50 18:10
CONSE CONSUS ENERJI 12,07 4,23 % 59.463.261,73 18:10
COSMO COSMOS YAT. HOLDING 101,00 -1,94 % 2.591.068,10 18:10
CRDFA CREDITWEST FAKTORING 4,04 3,86 % 38.670.235,41 18:10
CRFSA CARREFOURSA 69,70 0,80 % 172.449.007,20 18:10
CUSAN CUHADAROGLU METAL 20,14 2,13 % 34.852.457,81 18:10
DAGHL DAGI YATIRIM HOLDING 11,49 -0,52 % 12.984.699,16 18:10
DAGI DAGI GIYIM 5,71 -0,70 % 19.891.467,28 18:10
DAPGM DAP GAYRIMENKUL 66,65 -1,04 % 72.814.233,45 18:10
DARDL DARDANEL 5,53 0,55 % 105.178.975,44 18:10
DENGE DENGE HOLDING 3,27 3,81 % 85.354.551,65 18:10
DERHL DERLUKS YATIRIM HOLDING 8,06 -0,74 % 168.430.975,74 18:10
DERIM DERIMOD 10,85 -6,06 % 101.318.514,29 18:10
DESA DESA DERI 55,40 1,47 % 20.179.501,65 18:10
DESPC DESPEC BILGISAYAR 21,06 -1,03 % 12.862.275,02 18:10
DEVA DEVA HOLDING 55,20 1,47 % 85.951.067,90 18:10
DGATE DATAGATE BILGISAYAR 21,66 4,74 % 9.154.715,70 18:10
DGGYO DOGUS GMYO 15,95 -0,68 % 4.796.382,53 18:10
DGNMO DOGANLAR MOBILYA 6,87 0,00 % 49.048.760,20 18:10
DIRIT DIRITEKS DIRILIS TEKSTIL 4,00 0,00 % 355.496,00 18:10
DITAS DITAS DOGAN 30,20 3,21 % 13.221.429,18 18:10
DMSAS DEMISAS DOKUM 8,30 -1,19 % 21.365.376,05 18:10
DNISI DINAMIK ISI MAKINA YALITIM 9,72 1,25 % 24.223.617,83 18:10
DOAS DOGUS OTOMOTIV 156,40 1,16 % 377.479.040,10 18:10
DOBUR DOGAN BURDA 60,00 -1,88 % 18.657.756,35 18:10
DOCO DO-CO 1.710,50 -0,98 % 62.382.138,40 18:10
DOGUB DOGUSAN 9,05 -3,72 % 8.473.571,17 18:10
DOHOL DOGAN HOLDING 8,41 8,80 % 2.128.577.326,75 18:10
DOKTA DOKTAS DOKUMCULUK 64,05 -0,70 % 20.451.251,80 18:10
DURDO DURAN DOGAN BASIM 39,74 0,30 % 18.755.168,16 18:10
DYOBY DYO BOYA 26,30 1,54 % 84.427.671,28 18:10
DZGYO DENIZ GMYO 4,22 0,48 % 39.270.754,31 18:10
ECILC ECZACIBASI ILAC 27,44 1,18 % 306.094.380,22 18:10
ECZYT ECZACIBASI YATIRIM 130,10 -0,38 % 92.418.917,90 18:10
EDATA E-DATA TEKNOLOJI 27,68 -1,42 % 16.880.661,60 18:10
EDIP EDIP GAYRIMENKUL 9,17 9,95 % 24.849.266,40 18:10
EGEEN EGE ENDUSTRI 4.978,00 7,62 % 570.761.272,40 18:10
EGEPO NASMED EGEPOL 17,90 -1,92 % 13.832.761,07 18:10
EGGUB EGE GUBRE 94,30 0,37 % 46.377.889,30 18:10
EGPRO EGE PROFIL 63,00 -0,63 % 24.577.417,20 18:10
EGSER EGE SERAMIK 34,16 1,61 % 51.398.747,68 18:10
EKGYO EMLAK KONUT GMYO 6,89 -1,43 % 3.503.535.481,77 18:10
EKIZ EKIZ KIMYA 19,11 6,17 % 1.599.177,60 18:10
ELITE ELITE NATUREL ORGANIK GIDA 46,40 1,35 % 44.421.140,90 18:10
EMKEL EMEK ELEKTRIK 4,65 2,20 % 23.540.828,94 18:10
EMNIS EMINIS AMBALAJ 54,00 0,47 % 427.277,45 18:10
ENJSA ENERJISA ENERJI 28,82 3,52 % 1.883.247.387,32 18:10
ENKAI ENKA INSAAT 25,66 1,34 % 559.461.702,26 18:10
ENSRI ENSARI DERI 32,70 -0,49 % 86.448.157,22 18:10
EPLAS EGEPLAST 29,36 1,73 % 27.591.712,32 18:10
ERBOS ERBOSAN 172,50 1,29 % 118.527.165,90 18:10
ERCB ERCIYAS CELIK BORU 123,30 -0,48 % 59.876.688,90 18:10
EREGL EREGLI DEMIR CELIK 42,66 1,91 % 6.326.664.645,22 18:10
ERSU ERSU GIDA 6,51 9,97 % 32.152.265,56 18:10
ESCAR ESCAR FILO 88,10 3,04 % 47.167.513,05 18:10
ESCOM ESCORT TEKNOLOJI 36,98 -1,91 % 27.701.103,14 18:10
ESEN ESENBOGA ELEKTRIK 83,50 -0,65 % 126.315.009,95 18:10
ETILR ETILER GIDA 13,34 0,45 % 78.517.385,21 18:10
ETYAT EURO TREND YAT. ORT. 6,35 -0,31 % 2.382.344,92 18:10
EUHOL EURO YATIRIM HOLDING 4,11 -1,67 % 29.410.432,16 18:10
EUKYO EURO KAPITAL YAT. ORT. 5,33 2,30 % 2.888.807,81 18:10
EUREN EUROPEN ENDUSTRI 72,35 0,70 % 230.312.138,20 18:10
EUYO EURO YAT. ORT. 4,91 9,84 % 9.745.430,36 18:10
FADE FADE GIDA 13,91 -3,07 % 521.035.576,03 18:10
FENER FENERBAHCE FUTBOL 66,55 1,84 % 256.697.208,55 18:10
FLAP FLAP KONGRE TOPLANTI HIZ. 10,15 9,97 % 131.976.795,38 18:10
FMIZP F-M IZMIT PISTON 214,50 2,63 % 134.704.415,00 18:10
FONET FONET BILGI TEKNOLOJILERI 17,92 1,93 % 97.094.783,70 18:10
FORMT FORMET METAL VE CAM 2,26 4,15 % 88.898.214,46 18:10
FRIGO FRIGO PAK GIDA 7,84 1,29 % 61.363.648,70 18:10
FROTO FORD OTOSAN 444,90 1,78 % 1.197.228.503,90 18:10
GARAN GARANTI BANKASI 26,66 -0,52 % 1.487.842.363,36 18:10
GARFA GARANTI FAKTORING 22,20 -1,33 % 2.902.243,04 18:10
GEDIK GEDIK Y. MEN. DEG. 8,78 2,81 % 21.235.773,39 18:10
GEDZA GEDIZ AMBALAJ 33,10 0,00 % 22.573.550,36 18:10
GENIL GEN ILAC 40,80 9,97 % 192.209.068,78 18:10
GENTS GENTAS 7,65 2,00 % 65.587.305,81 18:10
GEREL GERSAN ELEKTRIK 9,21 3,25 % 82.105.573,73 18:10
GESAN GIRISIM ELEKTRIK SANAYI 230,80 -6,26 % 234.938.959,60 18:10
GLBMD GLOBAL MEN. DEG. 10,72 -0,74 % 12.564.635,75 18:10
GLCVY GELECEK VARLIK YONETIMI 26,08 -2,10 % 89.128.754,68 18:10
GLRYH GULER YAT. HOLDING 7,96 3,11 % 35.996.841,48 18:10
GLYHO GLOBAL YAT. HOLDING 9,87 2,60 % 297.685.101,81 18:10
GMTAS GIMAT MAGAZACILIK 5,82 8,58 % 58.394.471,68 18:10
GOLTS GOLTAS CIMENTO 120,50 -1,23 % 64.045.277,30 18:10
GOODY GOOD-YEAR 21,32 0,19 % 60.988.600,32 18:10
GOZDE GOZDE GIRISIM 16,14 1,32 % 158.010.340,60 18:10
GRNYO GARANTI YAT. ORT. 4,61 0,00 % 3.188.962,07 18:10
GRSEL GUR-SEL TURIZM TASIMACILIK 19,77 -0,25 % 57.888.261,07 18:10
GSDDE GSD DENIZCILIK 8,50 5,72 % 40.384.672,16 18:10
GSDHO GSD HOLDING 3,47 2,66 % 214.100.479,26 18:10
GSRAY GALATASARAY SPORTIF 7,56 5,44 % 346.449.857,32 18:10
GUBRF GUBRE FABRIK. 203,40 -3,97 % 1.528.296.594,20 18:10
GWIND GALATA WIND ENERJI 25,74 0,00 % 158.163.194,48 18:10
GZNMI GEZINOMI SEYAHAT 18,39 -1,02 % 76.414.988,15 18:10
HALKB T. HALK BANKASI 10,12 -1,56 % 1.115.639.846,07 18:10
HATEK HATAY TEKSTIL 12,06 6,63 % 27.488.369,46 18:10
HDFGS HEDEF GIRISIM 3,69 4,83 % 108.049.947,63 18:10
HEDEF HEDEF HOLDING 18,63 -1,79 % 13.873.301,55 18:10
HEKTS HEKTAS 35,60 -5,22 % 2.388.006.319,14 18:10
HKTM HIDROPAR HAREKET KONTROL 85,30 -6,78 % 62.995.513,50 18:10
HLGYO HALK GMYO 4,89 0,82 % 198.226.768,90 18:10
HTTBT HITIT BILGISAYAR 31,50 5,42 % 59.750.860,24 18:10
HUBVC HUB GIRISIM 7,11 -0,70 % 26.586.414,63 18:10
HUNER HUN YENILENEBILIR ENERJI 13,75 1,93 % 106.386.537,58 18:10
HURGZ HURRIYET GZT. 5,03 0,60 % 59.785.187,73 18:10
ICBCT ICBC TURKEY BANK 8,94 -1,97 % 52.796.870,65 18:10
IDEAS IDEAL FINANSAL TEKNOLOJILER 45,00 -1,79 % 33.273.510,04 18:10
IDGYO IDEALIST GMYO 4,39 7,33 % 5.128.423,13 18:10
IEYHO ISIKLAR ENERJI YAPI HOL. 2,28 -3,39 % 41.888.526,95 18:10
IHAAS IHLAS HABER AJANSI 87,90 -2,87 % 5.599.840,45 18:10
IHEVA IHLAS EV ALETLERI 2,01 -0,99 % 46.495.239,80 18:10
IHGZT IHLAS GAZETECILIK 1,19 0,00 % 40.096.127,12 18:10
IHLAS IHLAS HOLDING 1,05 -3,67 % 77.804.265,54 18:10
IHLGM IHLAS GAYRIMENKUL 1,35 -0,74 % 39.468.199,65 18:10
IHYAY IHLAS YAYIN HOLDING 1,14 -1,72 % 19.997.467,70 18:10
IMASM IMAS MAKINA 193,00 0,00 % 9.332.220,90 18:10
INDES INDEKS BILGISAYAR 19,20 -1,03 % 79.132.275,62 18:10
INFO INFO YATIRIM 11,60 1,40 % 185.250.530,91 18:10
INTEM INTEMA 104,00 9,94 % 72.897.795,80 18:10
INVEO INVEO YATIRIM HOLDING 32,84 0,31 % 86.105.918,16 18:10
INVES INVESTCO HOLDING 82,00 3,34 % 58.275.030,40 18:10
IPEKE IPEK DOGAL ENERJI 35,10 2,63 % 549.939.260,84 18:10
ISATR IS BANKASI (A) 325.800,00 0,00 % 0,00 18:10
ISBIR ISBIR HOLDING 107,00 2,88 % 4.762.800,00 18:10
ISBTR IS BANKASI (B) 44.750,20 0,00 % 845.850,10 18:10
ISCTR IS BANKASI (C) 10,36 0,68 % 3.691.292.617,22 18:10
ISDMR ISKENDERUN DEMIR CELIK 32,34 1,70 % 147.289.267,52 18:10
ISFIN IS FIN.KIR. 8,84 -1,56 % 87.547.271,82 18:10
ISGSY IS GIRISIM 15,87 7,30 % 36.269.172,03 18:10
ISGYO IS GMYO 9,74 -0,20 % 537.288.762,80 18:10
ISKPL ISIK PLASTIK 8,48 1,19 % 78.979.505,05 18:10
ISKUR IS BANKASI (KUR.) 750.000,00 0,00 % 0,00 18:10
ISMEN IS Y. MEN. DEG. 47,20 4,89 % 103.900.988,66 18:10
ISSEN ISBIR SENTETIK DOKUMA 76,30 1,40 % 151.160.580,15 18:10
ISYAT IS YAT. ORT. 5,28 0,19 % 71.624.854,69 18:10
ITTFH ITTIFAK HOLDING 3,45 0,88 % 40.738.193,03 18:10
IZFAS IZMIR FIRCA 5,40 -1,10 % 12.884.241,21 18:10
IZINV IZ YATIRIM HOLDING 23,42 -2,50 % 12.654.739,10 18:10
IZMDC IZMIR DEMIR CELIK 6,57 1,86 % 296.129.399,31 18:10
JANTS JANTSA JANT SANAYI 145,00 0,28 % 376.109.838,00 18:10
KAPLM KAPLAMIN 129,00 4,28 % 15.273.964,10 18:10
KAREL KAREL ELEKTRONIK 41,28 9,79 % 183.891.466,38 18:10
KARSN KARSAN OTOMOTIV 12,92 2,95 % 757.945.308,98 18:10
KARTN KARTONSAN 99,35 0,20 % 90.906.886,45 18:10
KARYE KARTAL YEN. ENERJI 36,48 0,11 % 66.973.568,98 18:10
KATMR KATMERCILER EKIPMAN 2,83 4,43 % 311.815.617,99 18:10
KCAER KOCAER CELIK 64,95 5,78 % 389.507.180,60 18:10
KCHOL KOC HOLDING 70,60 -0,28 % 2.239.808.360,80 18:10
KENT KENT GIDA 217,00 3,38 % 4.059.870,00 18:10
KERVN KERVANSARAY YAT. HOLDING 1,27 5,83 % 1.225.055,71 18:10
KERVT KEREVITAS GIDA 14,40 2,71 % 143.218.774,13 18:10
KFEIN KAFEIN YAZILIM 31,64 -0,50 % 37.222.322,98 18:10
KGYO KORAY GMYO 31,88 -2,98 % 40.959.424,94 18:10
KIMMR KIM MARKET-ERSAN ALISVERIS 7,90 -1,74 % 14.744.547,22 18:10
KLGYO KILER GMYO 3,14 -0,32 % 199.019.029,78 18:10
KLKIM KALEKIM KIMYEVI MADDELER 40,26 -0,98 % 90.301.560,84 18:10
KLMSN KLIMASAN KLIMA 22,94 -0,35 % 38.837.607,42 18:10
KLNMA T. KALKINMA BANK. 14,75 2,15 % 1.704.741,10 18:10
KLNMAR T. KALKINMA BANK. - RHKP 3,38 0,60 % 2.292.223,67 18:10
KLRHO KILER HOLDING 29,64 -0,07 % 68.602.254,92 18:10
KLSYN KOLEKSIYON MOBILYA 4,14 1,72 % 82.248.751,23 18:10
KMPUR KIMTEKS POLIURETAN 123,00 -0,97 % 69.175.504,00 18:10
KNFRT KONFRUT GIDA 15,93 1,14 % 72.966.863,16 18:10
KONKA KONYA KAGIT 74,10 3,06 % 273.810.017,45 18:10
KONTR KONTROLMATIK TEKNOLOJI 163,70 -5,16 % 594.101.491,80 18:10
KONYA KONYA CIMENTO 3.272,50 10,00 % 367.827.495,30 18:10
KORDS KORDSA TEKNIK TEKSTIL 81,60 6,81 % 501.801.017,20 18:10
KOZAA KOZA MADENCILIK 45,66 2,19 % 2.565.818.655,48 18:10
KOZAL KOZA ALTIN 368,00 8,59 % 4.039.506.918,50 18:10
KRDMA KARDEMIR (A) 11,39 -0,09 % 174.005.405,30 18:10
KRDMB KARDEMIR (B) 11,37 -0,79 % 45.753.852,76 18:10
KRDMD KARDEMIR (D) 14,73 0,07 % 4.472.989.911,70 18:10
KRGYO KORFEZ GMYO 8,79 3,90 % 35.796.203,64 18:10
KRONT KRON TELEKOMUNIKASYON 91,95 -1,71 % 21.058.359,95 18:10
KRPLS KOROPLAST TEMIZLIK AMBALAJ 10,90 0,65 % 116.683.863,16 18:10
KRSTL KRISTAL KOLA 8,28 -0,24 % 104.873.599,06 18:10
KRTEK KARSU TEKSTIL 28,38 -0,07 % 38.598.245,54 18:10
KRVGD KERVAN GIDA 23,04 1,59 % 74.585.007,54 18:10
KSTUR KUSTUR KUSADASI TURIZM 335,20 9,97 % 1.950.193,60 18:10
KTSKR KUTAHYA SEKER FABRIKASI 69,00 1,69 % 64.634.533,90 18:10
KUTPO KUTAHYA PORSELEN 66,30 0,99 % 83.440.435,65 18:10
KUVVA KUVVA GIDA 43,50 1,54 % 1.002.883,52 18:10
KUYAS KUYAS YATIRIM 18,30 1,10 % 44.608.241,34 18:10
KZBGY KIZILBUK GYO 19,32 -0,51 % 248.814.836,71 18:10
LIDER LDR TURIZM 61,00 -2,40 % 8.301.023,50 18:10
LIDFA LIDER FAKTORING 5,54 1,28 % 43.832.215,33 18:10
LINK LINK BILGISAYAR 69,30 3,13 % 21.821.593,50 18:10
LKMNH LOKMAN HEKIM SAGLIK 32,32 2,60 % 64.476.736,96 18:10
LOGO LOGO YAZILIM 62,70 1,87 % 116.027.317,55 18:10
LUKSK LUKS KADIFE 90,95 -1,46 % 13.724.276,60 18:10
MAALT MARMARIS ALTINYUNUS 365,70 -1,38 % 38.487.159,20 18:10
MAGEN MARGUN ENERJI 35,12 2,81 % 147.277.336,26 18:10
MAKIM MAKIM MAKINE 27,14 -1,95 % 61.593.776,04 18:10
MAKTK MAKINA TAKIM 6,57 -2,38 % 44.473.966,13 18:10
MANAS MANAS ENERJI YONETIMI 66,70 1,37 % 48.272.750,85 18:10
MARKA MARKA YATIRIM HOLDING 4,24 1,44 % 1.697.134,66 18:10
MARTI MARTI OTEL 7,92 0,38 % 18.008.291,21 18:10
MAVI MAVI GIYIM 113,50 4,90 % 158.084.609,90 18:10
MEDTR MEDITERA TIBBI MALZEME 45,38 9,93 % 27.913.834,04 18:10
MEGAP MEGA POLIETILEN 7,81 10,00 % 79.046.992,98 18:10
MEPET METRO PETROL VE TESISLERI 5,87 1,21 % 27.218.111,98 18:10
MERCN MERCAN KIMYA 34,02 2,16 % 85.730.230,50 18:10
MERIT MERIT TURIZM 40,30 9,99 % 33.605.482,50 18:10
MERKO MERKO GIDA 8,61 8,99 % 97.275.662,46 18:10
METRO METRO HOLDING 2,09 2,96 % 54.616.690,52 18:10
METUR METEMTUR YATIRIM 8,85 9,94 % 63.084.709,91 18:10
MGROS MIGROS TICARET 134,20 2,76 % 724.636.287,00 18:10
MIATK MIA TEKNOLOJI 127,90 -3,11 % 72.661.945,80 18:10
MIPAZ MILPA 10,94 6,21 % 65.222.406,98 18:10
MMCAS MMC SAN. VE TIC. YAT. 6,19 9,36 % 2.100.230,39 18:10
MNDRS MENDERES TEKSTIL 9,42 6,80 % 54.780.848,41 18:10
MNDTR MONDI TURKEY 24,42 -1,21 % 84.207.158,78 18:10
MOBTL MOBILTEL ILETISIM 4,68 7,59 % 263.568.609,00 18:10
MPARK MLP SAGLIK 80,10 1,01 % 56.328.900,85 18:10
MRGYO MARTI GMYO 4,59 -0,65 % 79.750.585,55 18:10
MRSHL MARSHALL 440,50 9,99 % 44.018.613,30 18:10
MSGYO MISTRAL GMYO 7,07 -8,77 % 89.940.169,49 18:10
MTRKS MATRIKS BILGI DAGITIM 48,52 0,29 % 89.683.954,51 18:10
MTRYO METRO YAT. ORT. 3,30 2,48 % 1.862.278,25 18:10
MZHLD MAZHAR ZORLU HOLDING 14,25 -2,93 % 26.519.137,13 18:10
NATEN NATUREL ENERJI 199,90 -2,96 % 86.395.773,70 18:10
NETAS NETAS TELEKOM. 41,60 6,67 % 112.895.031,64 18:10
NIBAS NIGBAS NIGDE BETON 14,31 -0,69 % 40.545.831,38 18:10
NTGAZ NATURELGAZ 49,42 -0,32 % 70.206.325,40 18:10
NTHOL NET HOLDING 14,91 3,04 % 137.360.445,52 18:10
NUGYO NUROL GMYO 7,85 0,26 % 102.277.180,85 18:10
NUHCM NUH CIMENTO 100,50 1,16 % 19.616.467,10 18:10
OBASE OBASE BILGISAYAR 28,26 -1,19 % 30.397.213,26 18:10
ODAS ODAS ELEKTRIK 11,18 5,17 % 1.028.674.069,54 18:10
ORCAY ORCAY ORTAKOY CAY SANAYI 9,45 3,85 % 94.299.808,95 18:10
ORGE ORGE ENERJI ELEKTRIK 28,14 -0,92 % 29.150.467,58 18:10
ORMA ORMA ORMAN MAHSULLERI 62,90 3,11 % 755.112,80 18:10
OSMEN OSMANLI MENKUL 54,45 -1,71 % 6.741.888,65 18:10
OSTIM OSTIM ENDUSTRIYEL YAT 3,36 1,20 % 26.550.494,50 18:10
OTKAR OTOKAR 923,50 -0,81 % 184.122.833,90 18:10
OTTO OTTO HOLDING 44,28 4,63 % 4.251.616,12 18:10
OYAKC OYAK CIMENTO 21,10 4,04 % 506.986.636,22 18:10
OYAYO OYAK YAT. ORT. 11,50 0,00 % 4.033.540,35 18:10
OYLUM OYLUM SINAI YATIRIMLAR 4,43 4,48 % 71.331.193,33 18:10
OYYAT OYAK YATIRIM MENKUL 41,60 6,29 % 138.455.192,62 18:10
OZGYO OZDERICI GMYO 4,49 3,22 % 65.617.424,48 18:10
OZKGY OZAK GMYO 15,92 -1,91 % 123.809.578,88 18:10
OZRDN OZERDEN PLASTIK 17,04 -0,53 % 39.621.423,87 18:10
OZSUB OZSU BALIK 9,29 9,94 % 401.411,61 18:10
PAGYO PANORA GMYO 27,62 -0,43 % 5.271.544,68 18:10
PAMEL PAMEL ELEKTRIK 198,50 2,85 % 39.260.578,20 18:10
PAPIL PAPILON SAVUNMA 21,74 -1,45 % 61.055.484,24 18:10
PARSN PARSAN 69,20 1,17 % 76.691.172,85 18:10
PCILT PC ILETISIM MEDYA 41,98 7,37 % 29.978.693,04 18:10
PEGYO PERA GMYO 3,80 -2,56 % 25.485.011,49 18:10
PEKGY PEKER GMYO 3,44 -0,86 % 51.610.107,38 18:10
PENGD PENGUEN GIDA 7,84 -0,38 % 68.992.409,64 18:10
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM 63,50 3,59 % 98.074.363,95 18:10
PETKM PETKIM 17,89 -0,67 % 3.653.284.995,04 18:10
PETUN PINAR ET VE UN 51,70 1,27 % 9.694.101,25 18:10
PGSUS PEGASUS 392,00 1,03 % 1.703.427.333,20 18:10
PINSU PINAR SU 7,08 3,06 % 21.110.193,53 18:10
PKART PLASTIKKART 26,14 -0,53 % 7.604.924,20 18:10
PKENT PETROKENT TURIZM 170,00 0,00 % 107.888.189,00 18:10
PNLSN PANELSAN CATI CEPHE 38,12 -2,26 % 53.074.975,96 18:10
PNSUT PINAR SUT 62,05 1,06 % 32.311.181,35 18:10
POLHO POLISAN HOLDING 13,40 -2,19 % 121.345.884,29 18:10
POLTK POLITEKNIK METAL 1.126,00 -1,92 % 9.575.494,90 18:10
PRDGS PARDUS GIRISIM 14,91 -4,79 % 110.068.210,92 18:10
PRKAB TURK PRYSMIAN KABLO 37,84 -3,47 % 188.128.482,60 18:10
PRKME PARK ELEK.MADENCILIK 20,76 9,90 % 392.326.456,80 18:10
PRZMA PRIZMA PRESS MATBAACILIK 6,84 2,09 % 2.581.228,58 18:10
PSDTC PERGAMON DIS TICARET 38,16 1,38 % 13.378.581,28 18:10
PSGYO PASIFIK GMYO 8,87 -0,56 % 162.990.963,52 18:10
QNBFB QNB FINANSBANK 57,10 9,60 % 2.300.283,40 18:10
QNBFL QNB FINANS FINANSAL KIRALAMA 117,00 6,65 % 887.630,80 18:10
QUAGR QUA GRANITE HAYAL YAPI 58,20 0,78 % 287.652.739,70 18:10
RALYH RAL YATIRIM HOLDING 29,78 -3,56 % 35.672.461,92 18:10
RAYSG RAY SIGORTA 21,18 -0,28 % 4.052.591,72 18:10
RHEAG RHEA GIRISIM 3,12 -0,32 % 3.082.790,94 18:10
RNPOL RAINBOW POLIKARBONAT 24,62 3,36 % 140.024.186,32 18:10
RODRG RODRIGO TEKSTIL 27,00 0,90 % 5.090.155,48 18:10
ROYAL ROYAL HALI 6,00 9,49 % 1.210.635,86 18:10
RTALB RTA LABORATUVARLARI 13,05 4,32 % 161.696.604,29 18:10
RUBNS RUBENIS TEKSTIL 31,34 3,98 % 133.964.147,60 18:10
RYGYO REYSAS GMYO 11,75 -0,51 % 60.272.547,96 18:10
RYSAS REYSAS LOJISTIK 19,90 -5,60 % 41.405.941,59 18:10
SAFKR SAFKAR EGE SOGUTMACILIK 17,55 7,93 % 44.289.582,27 18:10
SAHOL SABANCI HOLDING 41,94 3,35 % 2.019.465.495,34 18:10
SAMAT SARAY MATBAACILIK 12,20 -1,61 % 10.449.969,73 18:10
SANEL SANEL MUHENDISLIK 12,90 0,00 % 2.227.942,03 18:10
SANFM SANIFOAM ENDUSTRI 18,57 -1,01 % 15.856.980,36 18:10
SANKO SANKO PAZARLAMA 25,36 -0,39 % 83.452.893,98 18:10
SARKY SARKUYSAN 31,30 3,44 % 35.454.812,78 18:10
SASA SASA POLYESTER 129,70 -7,22 % 5.387.233.683,50 18:10
SAYAS SAY YENILENEBILIR ENERJI 35,06 3,12 % 129.958.241,08 18:10
SEGYO SEKER GMYO 2,92 -7,89 % 184.628.338,90 18:10
SEKFK SEKER FIN. KIR. 11,82 4,14 % 26.616.233,41 18:10
SEKUR SEKURO PLASTIK 31,46 5,01 % 40.159.072,54 18:10
SELEC SELCUK ECZA DEPOSU 30,20 -0,20 % 96.445.111,02 18:10
SELGD SELCUK GIDA 7,59 -3,31 % 3.267.208,43 18:10
SELVA SELVA GIDA 14,11 -0,14 % 120.327.598,41 18:10
SEYKM SEYITLER KIMYA 13,26 -0,45 % 93.164.283,71 18:10
SILVR SILVERLINE ENDUSTRI 15,96 -0,25 % 47.204.739,89 18:10
SISE SISE CAM 39,10 0,83 % 4.965.247.952,94 18:10
SKBNK SEKERBANK 2,71 0,00 % 576.412.522,30 18:10
SKTAS SOKTAS 5,37 2,29 % 84.701.196,88 18:10
SMART SMARTIKS YAZILIM 12,50 -9,94 % 153.607.610,18 18:10
SMRTG SMART GUNES ENERJISI TEK. 108,00 -10,00 % 263.610.454,20 18:10
SNGYO SINPAS GMYO 3,13 1,62 % 220.906.548,35 18:10
SNICA SANICA ISI SANAYI 32,24 9,96 % 224.206.305,10 18:10
SNKRN SENKRON SIBER GUVENLIK YAZILIM 21,00 3,96 % 1.729.048,66 18:10
SNPAM SONMEZ PAMUKLU 18,46 -1,18 % 1.079.120,05 18:10
SODSN SODAS SODYUM SANAYII 38,74 9,99 % 2.533.349,00 18:10
SOKM SOK MARKETLER TICARET 24,80 0,98 % 292.434.746,18 18:10
SONME SONMEZ FILAMENT 47,12 -1,51 % 17.043.829,24 18:10
SRVGY SERVET GMYO 150,20 -0,60 % 34.356.993,10 18:10
SUMAS SUMAS SUNI TAHTA 115,80 6,24 % 1.399.605,90 18:10
SUNTK SUN TEKSTIL 61,20 3,99 % 134.954.825,25 18:10
SUWEN SUWEN TEKSTIL 65,00 2,36 % 34.577.744,90 18:10
TATGD TAT GIDA 34,60 0,58 % 38.780.690,30 18:10
TAVHL TAV HAVALIMANLARI 87,75 0,17 % 584.988.119,00 18:10
TBORG T.TUBORG 31,90 1,46 % 1.352.235,62 18:10
TCELL TURKCELL 33,88 -0,94 % 2.457.436.761,76 18:10
TDGYO TREND GMYO 13,98 -3,25 % 20.404.345,70 18:10
TEKTU TEK-ART TURIZM 3,34 1,21 % 55.914.630,50 18:10
TETMT TETAMAT GIDA 278,30 -4,66 % 50.938.233,10 18:10
TEZOL EUROPAP TEZOL KAGIT 31,08 0,45 % 94.856.005,00 18:10
TGSAS TGS DIS TICARET 21,84 2,15 % 19.866.330,56 18:10
THYAO TURK HAVA YOLLARI 120,00 -0,41 % 6.812.385.061,60 18:10
TKFEN TEKFEN HOLDING 43,92 9,96 % 1.110.708.894,96 18:10
TKNSA TEKNOSA IC VE DIS TICARET 28,04 9,96 % 279.788.349,52 18:10
TLMAN TRABZON LIMAN 64,05 -0,77 % 41.343.352,30 18:10
TMPOL TEMAPOL POLIMER PLASTIK 31,80 1,73 % 29.549.958,76 18:10
TMSN TUMOSAN MOTOR VE TRAKTOR 72,00 3,23 % 276.947.673,30 18:10
TOASO TOFAS OTO. FAB. 143,60 2,06 % 1.292.680.408,90 18:10
TRCAS TURCAS PETROL 21,86 -1,44 % 118.343.813,76 18:10
TRGYO TORUNLAR GMYO 18,85 5,72 % 185.259.132,35 18:10
TRILC TURK ILAC SERUM 13,16 1,86 % 312.803.542,27 18:10
TSGYO TSKB GMYO 5,75 1,41 % 54.469.265,04 18:10
TSKB T.S.K.B. 3,98 -0,50 % 800.071.013,80 18:10
TSPOR TRABZONSPOR SPORTIF 5,10 1,80 % 353.814.871,23 18:10
TTKOM TURK TELEKOM 17,38 0,35 % 1.053.826.574,38 18:10
TTRAK TURK TRAKTOR 515,40 1,08 % 150.399.293,70 18:10
TUCLK TUGCELIK 38,22 -1,29 % 40.661.694,34 18:10
TUKAS TUKAS 23,78 5,60 % 374.046.870,32 18:10
TUPRS TUPRAS 481,30 -0,76 % 3.600.616.901,80 18:10
TUREX TUREKS TURIZM TASIMACILIK 21,32 3,90 % 23.138.239,84 18:10
TURGG TURKER PROJE GAYRIMENKUL 314,30 -1,47 % 13.891.372,00 18:10
TURSG TURKIYE SIGORTA 12,34 2,49 % 116.180.223,13 18:10
UFUK UFUK YATIRIM 61,75 2,57 % 5.470.060,90 18:10
ULAS ULASLAR TURIZM YAT. 8,00 2,96 % 4.698.080,81 18:10
ULKER ULKER BISKUVI 36,22 7,29 % 728.059.914,20 18:10
ULUFA ULUSAL FAKTORING 5,22 2,15 % 97.908.703,76 18:10
ULUSE ULUSOY ELEKTRIK 180,00 2,04 % 9.506.508,80 18:10
ULUUN ULUSOY UN SANAYI 36,24 2,90 % 364.950.750,86 18:10
UMPAS UMPAS HOLDING 1,29 0,00 % 0,00 18:10
UNLU UNLU YATIRIM HOLDING 11,02 3,67 % 62.312.984,94 18:10
USAK USAK SERAMIK 4,17 -2,11 % 138.325.292,90 18:10
UZERB UZERTAS BOYA 111,00 0,45 % 7.116.246,00 18:10
VAKBN VAKIFLAR BANKASI 9,91 -1,00 % 1.465.012.774,94 18:10
VAKFN VAKIF FIN. KIR. 5,24 0,00 % 110.938.252,55 18:10
VAKKO VAKKO TEKSTIL 57,45 9,01 % 153.069.840,45 18:10
VANGD VANET GIDA 6,53 -1,36 % 11.916.861,34 18:10
VBTYZ VBT YAZILIM 66,00 7,40 % 73.081.915,15 18:10
VERTU VERUSATURK GIRISIM 41,60 -1,89 % 137.581.921,48 18:10
VERUS VERUSA HOLDING 122,40 -2,93 % 20.720.378,40 18:10
VESBE VESTEL BEYAZ ESYA 12,70 9,96 % 909.262.603,03 18:10
VESTL VESTEL 59,65 9,95 % 860.156.511,20 18:10
VKFYO VAKIF YAT. ORT. 8,14 1,88 % 15.833.953,55 18:10
VKGYO VAKIF GMYO 4,12 0,24 % 86.659.780,91 18:10
VKING VIKING KAGIT 13,00 -3,70 % 291.421,55 18:10
YAPRK YAPRAK SUT VE BESI CIFT. 49,28 -1,83 % 30.621.389,30 18:10
YATAS YATAS 28,50 4,01 % 107.567.600,50 18:10
YAYLA YAYLA EN. UR. TUR. VE INS 7,30 3,99 % 65.267.729,17 18:10
YBTAS YIBITAS INSAAT MALZEME 60.610,10 10,00 % 1.566.691,90 18:10
YEOTK YEO TEKNOLOJI ENERJI 83,55 -7,53 % 125.350.086,30 18:10
YESIL YESIL YATIRIM HOLDING 4,98 9,93 % 54.085.213,32 18:10
YGGYO YENI GIMAT GMYO 31,82 1,53 % 5.150.767,96 18:10
YGYO YESIL GMYO 1,60 9,59 % 102.611.538,93 18:10
YKBNK YAPI VE KREDI BANK. 12,05 1,52 % 8.690.125.726,94 18:10
YKSLN YUKSELEN CELIK 11,30 1,35 % 44.554.573,27 18:10
YONGA YONGA MOBILYA 45,60 9,93 % 2.404.346,06 18:10
YUNSA YUNSA 91,90 -0,33 % 124.676.286,40 18:10
YYAPI YESIL YAPI 2,22 8,82 % 124.679.724,64 18:10
YYLGD YAYLA GIDA 39,94 2,89 % 224.770.337,26 18:10
ZEDUR ZEDUR ENERJI 38,04 0,58 % 1.433.697,82 18:10
ZOREN ZORLU ENERJI 7,89 3,14 % 698.874.157,21 18:10
ZRGYO ZIRAAT GMYO 5,40 0,00 % 134.266.542,24 18:10

UYGULAMALAR

HESABIM