Hisse Son Alış Satış %Fark En Düşük En Yüksek Hacim(Lot) Hacim(TL) Son İşlem
AEFES 20,6600 20,6200 20,6600 3,8191 16,5300 24,7800 438798 8812076 20,6200
AFYON 4,7800 4,7800 4,7900 -0,4167 3,8300 5,7300 990947 4754761 4,7800
AKBNK 6,5500 6,5500 6,5600 -0,9077 5,2400 7,8600 56081302 371893693 6,5500
AKENR 0,6200 0,6200 0,6300 0,5000 0,7400 984201 611938 0,6200
AKFEN
AKSA 7,9100 7,9100 7,9200 0,6361 6,3300 9,4900 318946 2515900 7,9100
AKSEN 2,8200 2,8200 2,8300 2,2600 3,3800 1387686 3934803 2,8200
ALARK 2,2300 2,2300 2,2400 1,8265 1,7900 2,6700 2803253 6243064 2,2300
ALGYO 45,7600 45,7400 45,7600 0,3949 36,6200 54,9000 50930 2322667 45,7400
ALKIM 22,2800 22,2200 22,2800 1,2727 17,8300 26,7200 48755 1080649 22,2200
ANACM 2,7200 2,7100 2,7200 3,0303 2,1800 3,2600 4322534 11624691 2,7100
ANELE 1,8300 1,8300 1,8400 1,6667 1,4700 2,1900 3603632 6627031 1,8300
ANHYT 5,8600 5,8600 5,8700 0,6873 4,6900 7,0300 60499 353540 5,8600
ARCLK 18,0200 18,0000 18,0200 2,0963 14,4200 21,6200 2820642 50274935 18,0000
ASELS 24,1600 24,1600 24,1800 2,4597 19,3300 28,9800 18575443 444331150 24,1600
ASUZU 6,2000 6,1900 6,2000 2,3102 4,9600 7,4400 748303 4607654 6,1900
ASYAB -100,0000 0,7000 1,0400
AYGAZ 11,9100 11,9000 11,9100 1,3617 9,5300 14,2900 73371 869663 11,9000
BAGFS 5,2000 5,2000 5,2400 1,3645 4,1600 6,2400 261978 1364433 5,2000
BIMAS 93,4000 93,1000 93,4000 1,7429 74,7500 112,0000 1192634 109834264 93,1000
BIZIM 6,1600 6,1600 6,1800 -0,1621 4,9300 7,3900 295225 1816965 6,1600
BJKAS 1,6500 1,6500 1,6600 -0,6024 1,3200 1,9800 2410736 3973419 1,6500
BMEKS 0,0700 0,0600 0,0700 0,0600 0,0800 524808 36096 0,0600
BRISA 6,4700 6,4600 6,4700 0,4658 5,1800 7,7600 149216 961890 6,4600
BRSAN 7,9500 7,9500 7,9700 1,0165 6,3600 9,5400 101206 805654 7,9500
CCOLA 33,8800 33,8800 33,9000 5,4795 27,1200 40,6400 422320 14053934 33,8800
CIMSA 7,7700 7,7700 7,7800 1,5686 6,2200 9,3200 212760 1645739 7,7700
CLEBI 58,5500 58,5500 58,6000 -0,3404 46,8400 70,2500 67320 3965667 58,5500
DGGYO 2,1900 2,1900 2,2000 1,7600 2,6200 331560 726864 2,1900
DOAS 4,5000 4,4900 4,5000 1,5801 3,6000 5,4000 1834829 8196233 4,4900
DOHOL 1,0300 1,0200 1,0300 0,8300 1,2300 11650475 11995199 1,0200
DYHOL
ECILC 2,8300 2,8200 2,8300 1,0714 2,2700 3,3900 3217482 9079567 2,8200
ECZYT 7,6800 7,6700 7,6800 0,5236 6,1500 9,2100 194609 1495753 7,6700
EKGYO 1,5200 1,5100 1,5200 2,7027 1,2200 1,8200 38438888 57784676 1,5100
ENKAI 4,5900 4,5800 4,5900 1,1013 3,6800 5,5000 8639661 39647575 4,5800
EREGL 7,8900 7,8900 7,9000 6,0484 6,3200 9,4600 35785056 278132451 7,8900
FENER 7,1100 7,1100 7,1200 -2,6027 5,6900 8,5300 1406636 10112817 7,1100
FROTO 57,1500 57,1500 57,3000 3,0658 45,7200 68,5500 680823 38177723 57,1500
GARAN 9,1500 9,1400 9,1500 -1,0811 7,3200 10,9800 98679190 908560822 9,1400
GOLTS 11,3400 11,3300 11,3400 0,0883 9,0800 13,6000 446182 5079845 11,3300
GOODY 3,4900 3,4800 3,4900 0,8671 2,8000 4,1800 1053050 3644048 3,4800
GOZDE 2,9600 2,9500 2,9600 3,1359 2,3700 3,5500 6554664 19414498 2,9500
GSDHO 0,8000 0,8000 0,8100 -1,2346 0,6400 0,9600 4752535 3817906 0,8000
GSRAY 1,2900 1,2900 1,3000 0,7813 1,0400 1,5400 6326219 8137259 1,2900
GUBRF 2,9300 2,9200 2,9300 1,0345 2,3500 3,5100 2607260 7641658 2,9200
HALKB 7,8800 7,8800 7,8900 3,6842 6,3100 9,4500 45783399 359020896 7,8800
HLGYO 0,7100 0,7000 0,7100 0,5700 0,8500 7429313 5273399 0,7000
HURGZ 0,9800 0,9800 0,9900 0,7900 1,1700 24377937 23794166 0,9800
IHEVA 0,3200 0,3100 0,3200 0,2600 0,3800 711668 224455 0,3100
IHLAS 0,3200 0,3100 0,3200 3,2258 0,2600 0,3800 10210782 3160627 0,3100
IPEKE 5,8000 5,7900 5,8000 -2,0270 4,6400 6,9600 11606626 68082149 5,7900
ISCTR 5,1000 5,0900 5,1000 1,1905 4,0800 6,1200 41889959 213623986 5,0900
ISGYO 1,0200 1,0100 1,0200 0,8200 1,2200 2381455 2414269 1,0100
ITTFH 3,0500 3,0300 3,0500 -0,9740 2,4400 3,6600 219600 669487 3,0300
IZMDC 1,8500 1,8400 1,8500 3,9326 1,4800 2,2200 663290 1215442 1,8400
KARSN 1,5300 1,5300 1,5400 -1,9231 1,2300 1,8300 32322041 50602223 1,5300
KARTN 350,0000 350,0000 350,7000 0,1144 280,0000 420,0000 10457 3637075 350,0000
KCHOL 16,2200 16,1900 16,2200 3,8412 12,9800 19,4600 4153544 66177454 16,1900
KONYA 180,2000 180,2000 180,3000 0,1111 144,2000 216,2000 4253 764349 180,2000
KOZAA 7,4000 7,4000 7,4100 -1,2016 5,9200 8,8800 8339563 62218759 7,4000
KOZAL 53,9500 53,9000 53,9500 -2,2645 43,1600 64,7000 1668441 90852101 53,9000
KRDMD 2,3800 2,3800 2,3900 6,7265 1,9100 2,8500 217818080 509132975 2,3800
METRO 0,7600 0,7500 0,7600 1,3333 0,6100 0,9100 1032560 780782 0,7500
MGROS 15,1100 15,1000 15,1100 3,4932 12,0900 18,1300 2212743 33040675 15,1000
MUTLU
NETAS 7,0700 7,0600 7,0700 0,8559 5,6600 8,4800 501132 3547681 7,0600
NTTUR 1,5500 1,5400 1,5500 -29,5455 1,7600 2,6400 1146777 1790108 1,5400
OTKAR 102,1000 101,7000 102,1000 1,9980 81,7000 122,5000 66936 6758516 101,7000
PETKM 5,3200 5,3100 5,3200 1,7208 4,2600 6,3800 58375986 308871722 5,3100
PGSUS 24,4400 24,4200 24,4400 2,7754 19,5600 29,3200 1418569 34322875 24,4200
PRKME 2,5200 2,5100 2,5200 1,6129 2,0200 3,0200 4669993 11721774 2,5100
PTOFS
SAHOL 8,4500 8,4300 8,4500 -0,1182 6,7600 10,1400 6983022 58187516 8,4300
SASA 8,2800 8,2800 8,2900 0,7299 6,6300 9,9300 3800699 31468535 8,2800
SISE 5,7500 5,7200 5,7500 2,6786 4,6000 6,9000 6265197 35508127 5,7200
SNGYO 0,3600 0,3600 0,3700 2,8571 0,2900 0,4300 3280279 1178804 0,3600
SODA 7,2500 7,2500 7,2600 -2,0270 5,8000 8,7000 5743234 41875076 7,2500
TAVHL 24,8400 24,8400 24,8800 -2,0505 19,8800 29,8000 1928286 47891047 24,8400
TCELL 14,2400 14,2400 14,2500 2,8902 11,4000 17,0800 10505335 148765576 14,2400
TEKST 2,6100 2,6000 2,6100 -1,1364 2,0900 3,1300 1221912 3213714 2,6000
THYAO 14,4400 14,4400 14,4500 1,9054 11,5600 17,3200 95364149 1370502819 14,4400
TKFEN 22,8800 22,8600 22,8800 2,6930 18,3100 27,4400 1381380 30985139 22,8600
TKNSA 3,1700 3,1700 3,1900 -1,2461 2,5400 3,8000 688969 2202694 3,1700
TMSN 4,7400 4,7400 4,7500 1,2821 3,8000 5,6800 1864587 8833265 4,7400
TOASO 18,0300 18,0300 18,0400 0,8954 14,4300 21,6200 1076396 19261231 18,0300
TRCAS 1,4400 1,4300 1,4400 1,4085 1,1600 1,7200 2516316 3602126 1,4300
TRGYO 1,7200 1,7000 1,7200 1,3800 2,0600 274513 468839 1,7000
TRKCM 3,2400 3,2400 3,2500 2,5316 2,6000 3,8800 8018639 25911015 3,2400
TSKB 0,7900 0,7800 0,7900 2,5974 0,6400 0,9400 71600118 56035053 0,7800
TTKOM 4,0500 4,0500 4,0600 3,2400 4,8600 45336223 184557319 4,0500
TTRAK 36,2600 36,2400 36,2600 4,4355 29,0200 43,5000 281221 10008758 36,2400
TUPRS 130,0000 129,9000 130,0000 3,1746 104,0000 156,0000 1874766 242611233 129,9000
ULKER 16,3000 16,2900 16,3000 2,9040 13,0400 19,5600 2878941 46652757 16,2900
VAKBN 4,3100 4,3000 4,3100 1,8913 3,4500 5,1700 59894702 256908952 4,3000
VESTL 5,9100 5,9000 5,9100 1,8966 4,7300 7,0900 12086929 71379199 5,9000
VKGYO 2,1800 2,1800 2,1900 12,9534 1,7500 2,6100 19179366 40648520 2,1800
YAZIC 23,7000 23,6000 23,7000 1,3687 18,9600 28,4400 96663 2276431 23,6000
YKBNK 1,8000 1,8000 1,8100 2,8571 1,4400 2,1600 138708576 247505309 1,8000
ZOREN 1,2700 1,2700 1,2800 0,7937 1,0200 1,5200 11980312 15257494 1,2700