Hisse Son Alış Satış %Fark En Düşük En Yüksek Hacim(Lot) Hacim(TL) Son İşlem
AEFES 19,9000 19,9000 19,9400 15,9200 23,8800 437560 8720862 19,9000
AFYON 4,5300 4,5300 4,5400 3,6300 5,4300 760269 3459328 4,5300
AKBNK 7,1600 7,1600 7,1700 5,7300 8,5900 28207195 201325608 7,1600
AKENR 0,5700 0,5700 0,5800 0,4600 0,6800 3424070 1942956 0,5700
AKFEN
AKSA 8,4400 8,4300 8,4400 6,7600 10,1200 151301 1268776 8,4300
AKSEN 3,1500 3,1400 3,1500 2,5200 3,7800 6557052 20455172 3,1400
ALARK 1,9500 1,9500 1,9600 1,5600 2,3400 1031483 2025256 1,9500
ALGYO 53,4500 53,4500 53,5000 42,7600 64,1000 79259 4242884 53,4500
ALKIM 23,9800 23,8600 23,9800 19,1900 28,7600 33011 784852 23,8600
ANACM 3,0900 3,0900 3,1000 2,4800 3,7000 3066377 9450349 3,0900
ANELE 1,8100 1,8100 1,8200 1,4500 2,1700 864282 1554394 1,8100
ANHYT 5,7800 5,7700 5,7800 4,6300 6,9300 9554 55147 5,7700
ARCLK 15,8900 15,8800 15,8900 12,7200 19,0600 2623942 41711069 15,8800
ASELS 27,5400 27,5400 27,5600 22,0400 33,0400 16472108 453747116 27,5400
ASUZU 6,8900 6,8900 6,9000 5,5200 8,2600 392617 2721056 6,8900
ASYAB -100,0000 0,7000 1,0400
AYGAZ 11,5100 11,5100 11,5600 9,2100 13,8100 225298 2594759 11,5100
BAGFS 5,1200 5,1100 5,1200 4,1000 6,1400 125223 641918 5,1100
BIMAS 80,4500 80,4500 80,9500 64,4000 96,5000 1096104 88955717 80,4500
BIZIM 6,8500 6,8500 6,9000 5,4800 8,2200 95793 661069 6,8500
BJKAS 1,6600 1,6500 1,6600 1,3300 1,9900 7670840 12710541 1,6500
BMEKS 0,0600 0,0600 0,0700 0,0500 0,0700 455119 27429 0,0600
BRISA 6,1000 6,1000 6,1100 4,8800 7,3200 164583 1008925 6,1000
BRSAN 8,2900 8,2900 8,3100 6,6400 9,9400 179358 1485432 8,2900
CCOLA 27,7600 27,7600 27,9000 22,2200 33,3000 601755 16876435 27,7600
CIMSA 7,6100 7,6100 7,6300 6,0900 9,1300 253205 1928044 7,6100
CLEBI 50,4000 50,2000 50,4000 40,3200 60,4500 92396 4652223 50,2000
DGGYO 1,9200 1,9200 1,9300 1,5400 2,3000 567721 1087979 1,9200
DOAS 4,4000 4,4000 4,4200 3,5200 5,2800 524833 2326700 4,4000
DOHOL 1,1300 1,1200 1,1300 0,9100 1,3500 19969706 22484307 1,1200
DYHOL
ECILC 2,9400 2,9400 2,9500 2,3600 3,5200 2801286 8195674 2,9400
ECZYT 6,9700 6,9700 6,9800 5,5800 8,3600 202429 1411964 6,9700
EKGYO 1,7200 1,7200 1,7300 1,3800 2,0600 15553934 26604176 1,7200
ENKAI 4,7600 4,7300 4,7600 3,8100 5,7100 1903706 8968826 4,7300
EREGL 8,8000 8,8000 8,8200 7,0400 10,5600 14086281 124691817 8,8000
FENER 7,0600 7,0600 7,0700 5,6500 8,4700 1146783 8128075 7,0600
FROTO 53,9000 53,9000 54,0000 43,1200 64,6500 216687 11832342 53,9000
GARAN 7,8600 7,8600 7,8700 6,2900 9,4300 81057861 633013670 7,8600
GOLTS 42,1400 42,1000 42,1400 33,7200 50,5500 1567943 65357172 42,1000
GOODY 3,3300 3,3300 3,3400 2,6700 3,9900 3298149 11118490 3,3300
GOZDE 2,4700 2,4700 2,4800 1,9800 2,9600 6151406 15224369 2,4700
GSDHO 0,7600 0,7600 0,7700 0,6100 0,9100 14223140 10700429 0,7600
GSRAY 1,2300 1,2200 1,2300 0,9900 1,4700 4737321 5793430 1,2200
GUBRF 2,7700 2,7700 2,7800 2,2200 3,3200 1049395 2917187 2,7700
HALKB 7,2300 7,2300 7,2400 5,7900 8,6700 80750721 580483643 7,2300
HLGYO 0,6300 0,6300 0,6400 0,5100 0,7500 5451604 3489040 0,6300
HURGZ 0,8600 0,8600 0,8700 0,6900 1,0300 28130338 24469892 0,8600
IHEVA 0,3100 0,3000 0,3100 0,2500 0,3700 962974 288146 0,3000
IHLAS 0,2900 0,2900 0,3000 0,2400 0,3400 5682541 1685672 0,2900
IPEKE 4,9800 4,9700 4,9800 3,9900 5,9700 20820541 103339836 4,9700
ISCTR 4,1100 4,1000 4,1100 3,2900 4,9300 60331781 244264834 4,1000
ISGYO 0,8600 0,8600 0,8700 0,6900 1,0300 3891009 3349415 0,8600
ITTFH 3,9000 3,9000 3,9100 3,1200 4,6800 8501077 33183848 3,9000
IZMDC 1,7000 1,7000 1,7200 1,3600 2,0400 336891 575782 1,7000
KARSN 1,2900 1,2900 1,3000 1,0400 1,5400 17596267 22789836 1,2900
KARTN 334,1000 334,0000 334,1000 267,3000 400,9000 13855 4689673 334,0000
KCHOL 14,9700 14,9700 14,9900 11,9800 17,9600 2784054 41485686 14,9700
KONYA 185,2000 184,1000 185,3000 148,2000 222,2000 6708 1239533 184,1000
KOZAA 6,1400 6,1400 6,1600 4,9200 7,3600 40862724 247903872 6,1400
KOZAL 50,0500 50,0500 50,1000 40,0400 60,0500 5159074 254539758 50,0500
KRDMD 2,7700 2,7700 2,7800 2,2200 3,3200 107204903 299235707 2,7700
METRO 0,8200 0,8100 0,8200 0,6600 0,9800 2618142 2119424 0,8100
MGROS 14,7700 14,7600 14,7700 11,8200 17,7200 1737898 25696019 14,7600
MUTLU
NETAS 6,8600 6,8600 6,8700 5,4900 8,2300 310794 2135086 6,8600
NTTUR 1,5500 1,5400 1,5500 -29,5455 1,7600 2,6400 1146777 1790108 1,5400
OTKAR 79,5500 79,5000 79,5500 63,6500 95,4500 67492 5259305 79,5000
PETKM 4,9500 4,9500 4,9600 3,9600 5,9400 59189083 291840839 4,9500
PGSUS 23,0800 23,0600 23,0800 18,4700 27,6800 2904471 66423504 23,0600
PRKME 2,3700 2,3600 2,3700 1,9000 2,8400 1551540 3668686 2,3600
PTOFS
SAHOL 7,4200 7,4200 7,4600 5,9400 8,9000 6040193 45075293 7,4200
SASA 8,8300 8,8200 8,8300 7,0700 10,5900 6976828 60851258 8,8200
SISE 5,0900 5,0900 5,1000 4,0800 6,1000 8260413 42184540 5,0900
SNGYO 0,3300 0,3300 0,3400 0,2700 0,3900 635896 211829 0,3300
SODA 7,3200 7,3200 7,3300 5,8600 8,7800 4078425 30035918 7,3200
TAVHL 23,6200 23,6200 23,6800 18,9000 28,3400 2273612 52634942 23,6200
TCELL 11,4400 11,4400 11,4600 9,1600 13,7200 5561271 63691617 11,4400
TEKST 2,6100 2,6000 2,6100 -1,1364 2,0900 3,1300 1221912 3213714 2,6000
THYAO 15,4900 15,4700 15,4900 12,4000 18,5800 53578718 816773460 15,4700
TKFEN 23,2400 23,1800 23,2400 18,6000 27,8800 1469473 34143016 23,1800
TKNSA 3,5100 3,5000 3,5100 2,8100 4,2100 1168012 4217498 3,5000
TMSN 4,5500 4,5300 4,5500 3,6400 5,4600 1461998 6617829 4,5300
TOASO 18,0000 18,0000 18,0600 14,4000 21,6000 1766008 31991625 18,0000
TRCAS 1,3600 1,3600 1,3700 1,0900 1,6300 1710247 2334608 1,3600
TRGYO 1,6200 1,6200 1,6300 1,3000 1,9400 196891 320666 1,6200
TRKCM 3,2200 3,2100 3,2200 2,5800 3,8600 3577169 11394728 3,2100
TSKB 0,7300 0,7300 0,7400 0,5900 0,8700 36936763 27104963 0,7300
TTKOM 3,7000 3,7000 3,7100 2,9600 4,4400 46614319 171440618 3,7000
TTRAK 34,1400 34,1400 34,2000 27,3200 40,9600 78385 2663891 34,1400
TUPRS 122,0000 122,0000 122,1000 97,6000 146,4000 1067646 130009785 122,0000
ULKER 15,2000 15,2000 15,3300 12,1600 18,2400 1643562 25169559 15,2000
VAKBN 3,7500 3,7500 3,7600 3,0000 4,5000 72217743 270755827 3,7500
VESTL 6,4000 6,4000 6,4100 5,1200 7,6800 7873722 50347530 6,4000
VKGYO 1,7300 1,7300 1,7400 1,3900 2,0700 2246351 3922037 1,7300
YAZIC 23,7000 23,6000 23,7000 1,3687 18,9600 28,4400 96663 2276431 23,6000
YKBNK 1,6800 1,6700 1,6800 1,3500 2,0100 105648294 176069992 1,6700
ZOREN 1,1800 1,1800 1,1900 0,9500 1,4100 52256182 62326688 1,1800