Bugün sürekli müzayede işlemlerine ara verilen saat 13.00'e kadarki süreçte gördüğü en yüksek, en düşük değerleri ve son fiyatı ile değişim oranları şöyle:

HİSSE ADIÖ.KAPANIŞDÜŞÜKYÜKSEKSONDEĞİŞİM
ACISELSAN ACIPAYAM SELULOZ SAN.2,832,802,842,82-0,35
ADANA CIMENTO A GRUBU6,686,676,706,690,15
ADANA CIMENTO B GRUBU4,784,754,784,780,00
ADEL KALEMCILIK15,7515,7015,8415,820,44
ADESE ALISVERIS MERKEZLERI TIC1,761,761,791,781,14
ADANA CIMENTO C GRUBU0,830,830,840,830,00
ANADOLU EFES BIRACILIK A.S.20,1020,0220,2820,280,90
AFYON CIMENTO9,389,289,489,36-0,21
ATAKULE GAYRIMENKUL YAT ORT2,352,332,382,350,00
AKBANK8,728,718,808,800,92
AKCANSA CIMENTO SAN TIC AS13,6113,6313,8013,680,51
AK ENERJI ELEKTRIK URETIM AS0,900,880,900,89-1,11
AKFEN GAYRIMENKUL YAT ORT1,221,221,231,230,82
AKSIORTA A.S.2,702,692,712,700,00
AKDENIZ GUVENLIK HIZMETLERI A.S.3,293,113,433,12-5,17
AKMERKEZ GAYRIMENKUL YAT ORT23,6823,2423,8423,32-1,52
AKYUREK TUKETIM URUNLERI PAZ DAG0,320,330,330,333,13
AKSA AKRILIK A.S.10,7110,5510,7710,69-0,19
AKSEL ENERJI YATIRIM HOLDING0,700,700,700,700,00
AKSA ENERJI URETIM A.S.3,003,003,033,010,33
AKIS GAYRIMENKUL YAT ORT2,872,882,912,911,39
AKSU ENERJI VE TIC A.S.12,3412,4413,4312,874,29
ALARKO HOLDING5,235,215,325,301,34
ALBARAKA TURK KATILIM BANKASI1,261,251,261,260,00
ALARKO CARRIER SAN VE TIC A.S.50,7049,4650,8549,66-2,05
ALCATEL LUCENT TELETAS TELEKOM9,958,108,708,40-15,58
ALARKO GAYRIMENKUL YAT ORT43,3243,3644,1843,841,20
ALKIM KAGIT SANAYI VE TIC A.S.3,703,643,733,66-1,08
ALKIM ALKALI KIMYA A.S.24,4224,4624,7624,761,39
ALTINYAG KOMBINALARI A.S.0,680,680,690,691,47
ANADOLU CAM3,193,163,203,190,00
ANEL ELEKTRIK PROJE TAAHHUT A.S.2,292,262,312,300,44
ANEL TELEKOMINIKASYON0,520,530,530,531,92
ANADOLU HAYAT EMEKLILIK5,004,985,195,071,40
ANSA YATIRIM HOLDING A.S.1,191,211,221,211,68
ANADOLU SIGORTA  A.S.2,432,412,432,42-0,41
ARCELIK22,8222,5622,9622,60-0,96
ARENA BILGISAYAR A.S.4,404,384,424,410,23
ARMADA BILGISAYAR A.S.6,196,186,256,210,32
ARSAN TEKSTIL TIC A.S.1,451,441,461,450,00
ARTI YAT HOLDING A.S.0,590,600,600,601,69
ASIL CELIK SANAYI VE TICARET A.S3,70   0,00
ASELSAN17,1417,0817,2217,180,23
ASLAN CIMENTO A.S.39,7839,5039,8039,56-0,55
ANADOLU ISUZU OTOMOTIV17,5017,4017,5917,520,11
ASYA KATILIM BANKASI A.S.0,87   0,00
ATA GAYRIMENKUL YAT ORT4,644,314,674,62-0,43
AKIN TEKSTIL A.S.9,309,239,389,29-0,11
ATLAS MENKUL KIYMET YAT ORT1,531,441,531,47-3,92
ATLANTIK PETROL URUNLERI1,391,381,401,400,72
ATLANTIS YATIRIM HOLDING A.S.0,720,720,750,754,17
AVRASYA GAYRIMENKUL YAT ORT5,414,334,334,33-19,96
AVRUPA YATIRIM HOLDING3,273,043,453,14-3,98
AVIVASA EMEKLILIK VE HAYAT A.S.18,9818,9619,0719,030,26
AVOD KURUTULMUS GIDA VE TARIM1,121,101,131,120,00
AVRASYA PETROL VE TURISTIK TESIS7,637,097,907,28-4,59
ALTINYUNUS CESME3,903,903,943,900,00
AYEN ENERJI A.S.4,784,784,874,810,63
AYES CELIK HASIR VE CIT SAN. A.S1,50   0,00
AYGAZ14,6814,4914,7214,50-1,23
BAGFAS10,3410,2810,3710,30-0,39
BAK AMBALAJ SAN VE TIC A.S.3,913,854,144,043,32
BAKANLAR MEDYA A.S.1,29   0,00
BALATACILAR BALATICILIK0,560,560,560,560,00
BANVIT VITAMINLI YEM SAN TIC10,6210,6410,7710,700,75
BASTAS BASKENT CIMENTO2,552,552,552,550,00
BEYAZ FILO OTO KIRALAM7,257,368,067,868,41
BOSCH FREN SISTEMLERI151,10149,00151,30150,70-0,26
BIM BIRLESIK MAGAZALAR A.S.56,5556,1056,8056,45-0,18
BISAS TEKSTIL SANAYI VE TICARET1,181,271,271,277,63
BIZIM TOPTAN SATIS MAGAZALARI AS11,8511,8812,0512,041,60
BESIKTAS FUTBOL YAT SAN VE TIC5,155,155,195,190,78
BILICI YATIRIM SANAYI VE TIC AS1,151,141,151,150,00
BMEKS BILGI ISLEM VE DIS. TIC.0,680,670,690,691,47
BOMONTI ELEKTRIK MUH. A.S.1,371,361,381,370,00
BANTAS BANDIRMA AMBALAJ SANAYI T8,898,938,968,950,67
BOLU CIMENTO5,935,925,965,930,00
BOSSA TIC VE SAN ISLETMELERI3,143,133,203,150,32
BOYNER PERAKENDE YAT.53,8053,2053,8053,65-0,28
BRISA6,426,386,446,420,00
BIRKO BIRLESIK KOYUNLULAR0,530,530,530,530,00
BERKOSAN YALITIM TECRIT MAD1,931,911,941,91-1,04
BIRLIK MENSUCAT A.S.1,051,051,061,060,95
BORUSAN MANNESMAN BORU SAN VE TI9,249,179,289,18-0,65
BORUSAN YATIRIM VE PAZARLAMA AS41,3840,4041,3840,50-2,13
BATISOKE SOKE CIMENTO SANAYI2,122,082,122,09-1,42
BATICIM BATI ANADOLU CIMENTO6,506,486,546,540,62
BURSA CIMENTO5,675,675,705,690,35
BURCELIK3,463,433,493,44-0,58
BURCELIK VANA SAN TIC AS1,541,531,541,540,00
COCA COLA ICECEK A.S.36,0235,8836,2036,00-0,06
CELIK HALAT2,752,752,832,791,45
CEMAS DOKUM SANAYII AS1,331,311,341,330,00
CEMTAS2,832,812,862,82-0,35
CIMSA CIMENTO16,6816,6816,7916,740,36
CELEBI HAVA SERVISI A.S.23,1423,0023,2423,04-0,43
CIMBETON HAZIRBETON VE PREFABRIK36,2836,3036,5036,380,28
CIMENTAS11,0811,0211,1511,110,27
COMPONENTA DOKUMCULUK TIC VE SAN4,074,044,094,05-0,49
COSMOS YATIRIM HOLDING A.S.0,950,980,980,983,16
CREDITWEST FACTORING1,601,591,601,600,00
CARREFOURSA CARREFOUR SABANCI TI6,776,786,886,851,18
CUHADAROGLU METAL2,862,862,882,860,00
DAGI YATIRIM HOLDING A.S.1,371,371,381,370,00
DAGI GIYIM SAN VE TIC AS1,231,221,241,230,00
DARDANEL ONENTAS GIDA A.S.1,461,461,491,460,00
DENIZLI CAM11,5211,5311,6911,651,13
DENGE YATIRIM HOLDING A.S.2,552,532,612,550,00
DENIZBANK A.S.3,533,503,563,530,00
DERIMOD7,237,237,407,250,28
DESA DERI SANAYI VE TIC A.S.1,021,001,021,020,00
DESPEC BILGISAYAR PAZ. VE TIC.4,394,314,464,35-0,91
DEVA HOLDING3,873,853,883,870,00
DATAGATE BILGISAYAR MALZ TIC AS4,784,784,844,800,42
DOGUS GAYRIMENKUL YAT ORT4,084,084,104,100,49
DOGTAS KELEBEK MOBILYA A.S.2,111,952,232,04-3,32
DOGAN GAZETECILIK AS2,862,862,932,870,35
DIRITEKS DIRILIS TEKSTIL SAN TIC2,332,222,402,340,43
DITAS DOGAN YEDEK PARCA4,054,054,104,070,49
DEMISAS DOKUM EMAYE MAMUL1,291,281,301,290,00
DOGUS OTOMOTIV8,578,568,628,610,47
DOGAN BURDA DERGI YAYINCILIK3,053,023,083,02-0,98
DOCO AKTIENGESELLSCHAFT227,40226,40229,40227,700,13
DOGUSAN BORU SANAYII VE TICARET1,071,061,081,070,00
DOGAN HOLDING0,720,710,740,720,00
DURAN DOGAN BASIM VE AMBALAJ2,032,022,032,030,00
DYO BOYA FABRIKALARI SAN TIC AS3,463,463,523,490,87
DENIZ GAYRIMENKUL YAT ORT1,851,831,891,850,00
ECZACIBASI YAT ORT1,621,611,641,620,00
ECZACIBASI ILAC3,593,563,613,57-0,56
ECZACIBASI YATIRIM9,769,589,849,70-0,61
EDIP GAYRIMENKUL YATIRIM SAN TI0,930,920,950,930,00
EGELI CO YATIRIM HOLDING A.S.0,150,140,150,150,00
EGELI CO TARIM GIRISIM SER YAT O0,680,660,680,680,00
EGE ENDUSTRI266,20266,20267,90267,900,64
EGE GUBRE21,6021,5821,9821,660,28
EGELI CO B TIPI MK YAT ORT0,520,510,520,51-1,92
EGE PROFIL TICARET VE SAN A.S.8,808,719,018,961,82
EGE SERAMIK3,333,233,363,26-2,10
EMLAK KONUT GARIMENKUL YAT ORT3,103,093,113,100,00
EKIZ YAG VE SABUN SANAYII A.S.0,450,460,460,462,22
EMEK ELEKTRIK A.S.1,341,331,351,350,75
EMINIS AMBALAJ4,464,454,474,470,22
ENKA INSAAT VE SANAYI A.S.6,176,176,216,180,16
EGEPLAST EGE PLASTIK1,801,801,801,800,00
ERBOSAN60,5559,5560,8559,80-1,24
EREGLI DEMIR CELIK5,955,916,025,94-0,17
ERSU MEYVE VE GIDA SAN A.S.0,830,820,840,830,00
ESCORT TEKNOLOJI YATIRIM A.S.1,291,281,361,333,10
ESEM SPOR GIYIM SANAYII0,260,260,260,260,00
ETILER GIDA VE TICARI YATIRIMLAR10,1510,0510,0910,05-0,99
EURO TREND YAT ORT0,980,920,990,95-3,06
EURO YATIRIM HOLDING AS0,790,780,800,790,00
EURO KAPITAL YAT ORT0,990,971,000,97-2,02
EURO MENKUL KIYMET YATIRIM ORT1,491,481,581,500,67
FENERBAHCE FUTBOL A.S.34,7634,7034,8434,760,00
FENIS ALUMINYUM0,24   0,00
FINANS FINANSAL KIRALAMA4,154,144,144,14-0,24
FINANSBANK5,185,165,195,180,00
FLAP KONGRE TOPLANTI HIZMETLERI3,253,153,263,260,31
FEDERAL MOGUL IZMIT PISTON PIM14,8414,8115,0014,850,07
FRIGO PAK GIDA MADDELERI0,640,640,640,640,00
FORD OTOMOTIV SANAYI36,5636,6037,0036,880,88
T. GARANTI BANKASI8,738,718,828,800,80
GARANTI FAKTORING HIZMETLERI2,182,182,212,200,92
GEDIK GIRISIM SERMAYESI YAT ORT1,191,181,251,211,68
GEDIK YATIRIM MENKUL DEGERLER2,292,232,442,331,75
GIMSAN GEDIZ IPLIK MENSUCAT SAN0,48   0,00
GEDIZ AMBALAJ SANAYI VE TIC A.S.8,108,018,118,02-0,99
GENTAS GENEL METAL SAN VE TIC1,411,401,431,410,00
GEN YATIRIM HOL A.S.0,440,440,450,440,00
GERSAN ELEKTRIK SANAYI VE TIC1,601,601,611,610,63
GLOBAL MENKUL DEGERLER A.S.0,420,420,420,420,00
GULER YAT HOLDING1,021,001,021,01-0,98
GLOBAL YATIRIM HOLD A.S.2,892,873,052,941,73
GENPOWER HOLDING A.S.0,19   0,00
GOLTAS GOLLER BOLGESI CIMENTO SN84,1580,4585,1084,700,65
GOODYEAR3,653,653,673,670,55
GOZDE GIRISIM SERMAYESI2,212,222,242,230,90
GARANTI YATIRIM ORTAKLIGI0,770,760,790,781,30
GSD DENIZCILIK GAYRIMENKUL INS1,231,221,261,22-0,81
GSD HOLDING0,610,600,620,621,64
GALATASARAY A.S.25,7025,6025,9825,760,23
GUBRE FABRIKALARI4,654,634,674,650,00
GUNES SIGORTA1,221,201,231,21-0,82
GEDIK YATIRIM HOLDING A.S.1,501,451,711,638,67
T HALK BANKASI A.S.11,1811,1711,2711,250,63
HALK SIGORTA A.S.2,692,702,702,700,37
HATEKS HATAY TEKSTIL ISLETMELERI4,003,954,043,97-0,75
HEDEF GIRISIM SERMAYESI YAT. ORT1,961,821,911,90-3,06
HEKTAS3,673,663,683,670,00
HALK GAYRIMENKUL YAT ORT0,990,980,990,990,00
HURRIYET GAZETECILIK0,710,700,730,710,00
HAZNEDAR REFRAKTER SANAYI4,45   0,00
ICBC Turkey Bank3,083,073,123,110,97
IDEALIST GMYO1,851,831,861,850,00
ISIKLAR ENERJI YAPI HOL A.S.0,340,330,350,352,94
IHLAS EV ALETLERI0,410,400,420,410,00
IHLAS GAZETECELIK0,700,700,730,722,86
IHLAS HOLDING0,400,390,410,400,00
IHLAS MADENCILIK0,880,880,920,880,00
IHLAS YAYIN HOLDING A.S.0,400,390,410,39-2,50
INDEKS BILGISAYAR A.S.9,559,379,609,43-1,26
INFO YATIRIM A.S.1,171,131,221,170,00
INTEMA INSAAT VE TESISAT18,6218,6218,6318,620,00
IPEK DOGAL ENERJI KAYNAK ARAST.1,931,901,931,92-0,52
T. IS BANKASI A GRUBU14.499,90   0,00
ISBIR HOLDING A.S.115,00115,90116,00115,900,78
T. IS BANKASI B GRUBU1.010,001.040,001.040,001.040,002,97
T. IS BANKASI C GRUBU6,556,546,636,621,07
ISKENDERUN DEMIR CELIK2,752,742,752,74-0,36
IS FINANSAL KIRALAMA A.S.1,071,071,091,080,93
IS GIRISIM SERMAYESI YAT ORT1,681,661,681,67-0,60
IS GAYRIMENKUL YATIRIM ORTAKLIGI1,581,571,581,580,00
T. IS BANKASI KURUCU6.144,00   0,00
IS YATIRIM MENKUL DEG1,341,321,341,33-0,75
IS YATIRIM ORTAKLIGI0,880,870,890,87-1,14
ITTIFAK HOLDING A.S.1,811,801,831,820,55
IZMIR FIRCA SANAYI TICARET AS2,612,512,632,60-0,38
IZMIR DEMIR CELIK3,033,023,083,060,99
IZOCAM24,9625,0025,1425,040,32
IZ HAYVANCILIK TARIM VE GIDA SAN1,921,802,001,90-1,04