Borsa'da gün sonunda oluşan hisse senedi değerleri (2)
İSTANBUL - Borsa İstanbul (BIST)’da işlem gören hisse senetlerinin önceki (dün) kapanış fiyatları, günlük en yüksek, en düşük, kapanış, ağırlıklı ortalama fiyatları, işlem adetleri ve değişim oranları şöyle:
@mersinhaber 'i takip et
İSTANBUL - Borsa İstanbul (BIST)’da işlem gören hisse senetlerinin önceki (dün) kapanış fiyatları, günlük en yüksek, en düşük, kapanış, ağırlıklı ortalama fiyatları, işlem adetleri ve değişim oranları şöyle:
CİHAN
| Endeks Kodu | Dünkü Kapanış | En Düşük | En Yüksek | Kapanış | İşlem Hacmi | İşlem Adedi | Degişim Oranı (Yüzde) |
| ISKUR | 7200,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| ISFIN | 0,74 | 0,73 | 0,76 | 0,75 | 767011.60 | 1029657.00 | 1.35 |
| ISGSY | 1,56 | 1,55 | 1,61 | 1,60 | 208846.34 | 131924.00 | 2.56 |
| ISGYO | 1,46 | 1,45 | 1,52 | 1,52 | 4343558.29 | 2924146.00 | 4.11 |
| ISMEN | 0,98 | 0,97 | 0,99 | 0,99 | 216659.43 | 221143.00 | 1.02 |
| ISYAT | 0,90 | 0,89 | 0,91 | 0,90 | 141172.00 | 156858.00 | 0 |
| ISBIR | 110,50 | 110,00 | 110,00 | 110,00 | 12540.00 | 114.00 | -0.45 |
| IEYHO | 0,26 | 0,25 | 0,27 | 0,27 | 183723.90 | 702161.00 | 3.85 |
| IST30 | 32,57 | 32,74 | 34,12 | 33,92 | 506912.94 | 15104.00 | 4.14 |
| ISY30 | 21,72 | 21,86 | 22,72 | 22,62 | 2686912.20 | 120180.00 | 4.14 |
| ITTFH | 1,97 | 1,98 | 2,04 | 2,03 | 1693400.38 | 843419.00 | 3.05 |
| IZTAR | 1,24 | 1,22 | 1,26 | 1,25 | 42503.76 | 34332.00 | 0.81 |
| IZMDC | 1,86 | 1,87 | 1,99 | 1,93 | 3804490.43 | 1974863.00 | 3.76 |
| IZFAS | 1,30 | 1,27 | 1,38 | 1,36 | 14923.03 | 11323.00 | 4.62 |
| IZOCM | 27,74 | 27,80 | 28,58 | 28,50 | 221564.86 | 7865.00 | 2.74 |
| JANTS | 19,21 | 18,90 | 19,95 | 19,70 | 553644.44 | 28375.00 | 2.55 |
| KPHOL | 0,45 | 0,36 | 0,36 | 0,36 | 1661.04 | 4614.00 | -20 |
| KAPLM | 1,21 | 1,09 | 1,21 | 1,15 | 7898.53 | 7122.00 | -4.96 |
| KRATL | 1,03 | 1,02 | 1,07 | 1,06 | 349432.43 | 332064.00 | 2.91 |
| KRDMA | 1,32 | 1,31 | 1,38 | 1,36 | 765678.36 | 568863.00 | 3.03 |
| KRDMB | 1,57 | 1,57 | 1,71 | 1,65 | 1176017.19 | 725222.00 | 5.1 |
| KRDMD | 1,05 | 1,05 | 1,10 | 1,09 | 27217148.15 | 25244189.00 | 3.81 |
| KAREL | 1,72 | 1,70 | 1,80 | 1,77 | 1003132.57 | 567884.00 | 2.91 |
| KARSN | 1,41 | 1,41 | 1,45 | 1,45 | 12611980.91 | 8804496.00 | 2.84 |
| KRTEK | 0,52 | 0,51 | 0,52 | 0,51 | 4920.88 | 9554.00 | -1.92 |
| KRSAN | 3,00 | 3,02 | 3,02 | 3,02 | 7057.74 | 2337.00 | 0.67 |
| KARTN | 279,00 | 277,30 | 290,00 | 286,40 | 16569088.50 | 58362.00 | 2.65 |
| KATMR | 7,33 | 7,38 | 8,14 | 8,10 | 44025355.30 | 5627046.00 | 10.5 |
| KENT | 204,80 | 203,90 | 214,00 | 208,90 | 153528.00 | 738.00 | 2 |
| KERVT | 46,68 | 46,68 | 54,70 | 52,50 | 875245.18 | 17038.00 | 12.47 |
| KERVN | 0,21 | 0,21 | 0,22 | 0,21 | 88351.66 | 419936.00 | 0 |
| KILER | 4,05 | 4,03 | 4,15 | 4,12 | 479908.34 | 117439.00 | 1.73 |
| KLGYO | 1,00 | 1,01 | 1,05 | 1,03 | 1617117.64 | 1575019.00 | 3 |
| KLMSN | 3,20 | 3,19 | 3,34 | 3,33 | 1150826.69 | 351572.00 | 4.06 |
| KCHOL | 11,07 | 11,12 | 11,47 | 11,37 | 67405869.00 | 5939824.00 | 2.71 |
| KOMHL | 1,83 | 1,85 | 1,88 | 1,87 | 229904.20 | 123426.00 | 2.19 |
| KNFRT | 12,70 | 12,75 | 13,20 | 13,10 | 955502.05 | 73666.00 | 3.15 |
| KONYA | 291,00 | 291,70 | 301,60 | 299,00 | 12405635.20 | 41718.00 | 2.75 |
| KORDS | 3,98 | 4,02 | 4,17 | 4,16 | 3595791.78 | 877159.00 | 4.52 |
| KRGYO | 1,07 | 1,06 | 1,10 | 1,09 | 132623.52 | 122822.00 | 1.87 |
| KOZAL | 10,22 | 9,96 | 10,36 | 10,01 | 16101859.43 | 1593889.00 | -2.05 |
| KOZAA | 0,89 | 0,87 | 0,93 | 0,88 | 3211443.21 | 3605944.00 | -1.12 |
| KRSTL | 1,53 | 1,54 | 1,62 | 1,60 | 1389454.00 | 887598.00 | 4.58 |
| KRONT | 3,66 | 3,68 | 3,77 | 3,73 | 1732522.43 | 464716.00 | 1.91 |
| KTLME | 11,92 | 11,80 | 11,98 | 11,98 | 6051.80 | 510.00 | 0.5 |
| KSTUR | 14,00 | 13,90 | 13,90 | 13,90 | 208.50 | 15.00 | -0.71 |
| KUTPO | 3,83 | 3,84 | 3,96 | 3,92 | 1431988.49 | 367951.00 | 2.35 |
| KUYAS | 2,38 | 2,39 | 2,46 | 2,44 | 589339.41 | 242433.00 | 2.52 |
| KUYAS | 2,41 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| KUYAS | 1,47 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| LIDFA | 2,08 | 1,51 | 1,80 | 1,62 | 360796.16 | 222629.00 | -22.12 |
| LINK | 4,05 | 3,91 | 4,24 | 4,14 | 734170.86 | 178589.00 | 2.22 |
| LOGO | 39,26 | 39,30 | 42,20 | 41,40 | 6898806.02 | 169096.00 | 5.45 |
| LKMNH | 2,13 | 2,14 | 2,24 | 2,18 | 370989.48 | 170306.00 | 2.35 |
| LUKSK | 2,58 | 2,58 | 2,63 | 2,60 | 29653.66 | 11450.00 | 0.78 |
| MAKTK | 0,99 | 0,98 | 1,03 | 1,01 | 212409.27 | 210503.00 | 2.02 |
| MRDIN | 4,30 | 3,62 | 4,00 | 3,75 | 2008523.57 | 530088.00 | -12.79 |
| MAALT | 11,35 | 11,35 | 11,60 | 11,50 | 178164.56 | 15493.00 | 1.32 |
| MRSHL | 34,00 | 34,18 | 35,16 | 35,00 | 688785.66 | 19878.00 | 2.94 |
| MRGYO | 0,38 | 0,38 | 0,40 | 0,40 | 197335.32 | 505435.00 | 5.26 |
| MARTI | 0,51 | 0,51 | 0,52 | 0,52 | 541852.63 | 1045529.00 | 1.96 |
| MZHLD | 0,91 | 0,91 | 0,93 | 0,91 | 3583.57 | 3927.00 | 0 |
| MCTAS | 5,54 | 5,40 | 5,54 | 5,53 | 1658.77 | 307.00 | -0.18 |
| MEGAP | 1,01 | 1,00 | 1,04 | 1,02 | 30764.02 | 30447.00 | 0.99 |
| MENBA | 5,74 | 5,53 | 5,74 | 5,67 | 57809.00 | 10179.00 | -1.22 |
| MNDRS | 0,48 | 0,48 | 0,51 | 0,50 | 1894699.45 | 3831649.00 | 4.17 |
| MEMSA | 0,21 | 0,17 | 0,22 | 0,17 | 305598.34 | 1563575.00 | -19.05 |
| MERIT | 5,00 | 5,00 | 5,00 | 5,00 | 100.00 | 20.00 | 0 |
| MERKO | 1,35 | 1,34 | 1,40 | 1,40 | 40977.70 | 29701.00 | 3.7 |
| MRTGG | 0,41 | 0,33 | 0,33 | 0,33 | 20387.73 | 61781.00 | -19.51 |
| METAL | 0,77 | 0,76 | 0,78 | 0,78 | 2300.00 | 3000.00 | 1.3 |
| METUR | 1,16 | 1,16 | 1,20 | 1,17 | 149693.24 | 126965.00 | 0.86 |
| METRO | 0,61 | 0,60 | 0,64 | 0,63 | 2195476.59 | 3537376.00 | 3.28 |
| MEPET | 2,36 | 2,36 | 2,51 | 2,46 | 3361810.12 | 1384019.00 | 4.24 |
| MGROS | 16,70 | 16,80 | 17,25 | 17,25 | 3437730.18 | 200989.00 | 3.29 |
| MIPAZ | 0,52 | 0,51 | 0,53 | 0,52 | 56972.69 | 110628.00 | 0 |
| MMCAS | 0,50 | 0,50 | 0,50 | 0,50 | 20763.50 | 41527.00 | 0 |
| TIRE | 1,11 | 1,10 | 1,13 | 1,13 | 372226.58 | 332453.00 | 1.8 |
| NTHOL | 3,21 | 3,23 | 3,38 | 3,36 | 1482786.21 | 449753.00 | 4.67 |
| NTTUR | 1,45 | 1,46 | 1,52 | 1,50 | 4223088.84 | 2837426.00 | 3.45 |
| NETAS | 9,89 | 9,86 | 10,35 | 10,30 | 11722097.94 | 1155561.00 | 4.15 |
| NIBAS | 0,61 | 0,61 | 0,63 | 0,62 | 128561.71 | 207636.00 | 1.64 |
| NUHCM | 9,53 | 9,49 | 10,00 | 9,71 | 445212.39 | 45645.00 | 1.89 |
| NUGYO | 3,30 | 3,30 | 3,64 | 3,45 | 8982504.98 | 2584126.00 | 4.55 |
| ODAS | 5,99 | 6,03 | 6,19 | 6,12 | 1660016.00 | 271538.00 | 2.17 |
| OLMIP | 7,58 | 7,60 | 7,70 | 7,70 | 3833.54 | 499.00 | 1.58 |
| ORGE | 3,07 | 2,94 | 3,15 | 3,00 | 654665.64 | 216209.00 | -2.28 |
| ORMA | 0,99 | 0,89 | 1,01 | 1,01 | 2699.70 | 2804.00 | 2.02 |
| OSMEN | 3,51 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| OSTIM | 2,40 | 2,43 | 2,49 | 2,48 | 103163.21 | 42085.00 | 3.33 |
| OTKAR | 82,65 | 82,45 | 84,55 | 84,15 | 8082939.40 | 96599.00 | 1.81 |
| OYAYO | 0,68 | 0,67 | 0,71 | 0,69 | 220505.13 | 318667.00 | 1.47 |
| OYLUM | 0,74 | 0,72 | 0,77 | 0,76 | 117638.86 | 157186.00 | 2.7 |
| OZKGY | 1,72 | 1,73 | 1,84 | 1,80 | 426597.38 | 239611.00 | 4.65 |
| OZBAL | 1,33 | 1,32 | 1,41 | 1,35 | 805247.42 | 595888.00 | 1.5 |
| OZGYO | 1,18 | 1,17 | 1,23 | 1,22 | 391274.10 | 324848.00 | 3.39 |
| OZRDN | 3,63 | 3,60 | 3,64 | 3,64 | 18987.67 | 5252.00 | 0.28 |
| PAGYO | 4,34 | 4,36 | 4,44 | 4,44 | 30765.31 | 7011.00 | 2.3 |
| PRKME | 3,25 | 3,26 | 3,41 | 3,36 | 2389338.33 | 716358.00 | 3.38 |
| PARSN | 6,45 | 6,44 | 6,74 | 6,72 | 400214.74 | 60923.00 | 4.19 |
| PGSUS | 16,09 | 16,14 | 16,82 | 16,73 | 20094810.58 | 1218074.00 | 3.98 |
| PENGD | 2,07 | 2,06 | 2,20 | 2,17 | 5100610.48 | 2379219.00 | 4.83 |
| PEGYO | 0,38 | 0,38 | 0,40 | 0,38 | 134287.53 | 346573.00 | 0 |
| PSDTC | 3,97 | 3,89 | 4,12 | 4,00 | 386967.12 | 97046.00 | 0.76 |
| PETKM | 4,37 | 4,38 | 4,53 | 4,50 | 38215557.13 | 8576164.00 | 2.97 |
| PKENT | 57,60 | 55,95 | 59,50 | 59,50 | 13867.50 | 237.00 | 3.3 |
| PIMAS | 2,01 | 1,93 | 2,05 | 2,05 | 35673.06 | 17620.00 | 1.99 |
| PETUN | 11,21 | 11,14 | 11,32 | 11,20 | 172734.92 | 15374.00 | -0.09 |
| PINSU | 3,38 | 3,37 | 3,40 | 3,37 | 27037.06 | 8002.00 | -0.3 |
| PNSUT | 16,68 | 15,24 | 16,85 | 16,67 | 223591.90 | 13424.00 | -0.06 |
| PLASP | 0,73 | 0,69 | 0,70 | 0,69 | 24861.10 | 36027.00 | -5.48 |
| PKART | 2,85 | 2,72 | 3,11 | 2,89 | 4942387.50 | 1702182.00 | 1.4 |
| POLHO | 1,98 | 1,96 | 2,03 | 2,02 | 267667.84 | 133078.00 | 2.02 |
| POLTK | 19,58 | 19,60 | 19,80 | 19,80 | 94109.10 | 4776.00 | 1.12 |
| PRZMA | 1,00 | 0,98 | 1,02 | 1,00 | 276699.87 | 277852.00 | 0 |
| RAYSG | 0,47 | 0,47 | 0,47 | 0,47 | 4406.72 | 9376.00 | 0 |
| RYGYO | 0,48 | 0,48 | 0,49 | 0,48 | 153530.48 | 315872.00 | 0 |
| RYSAS | 0,60 | 0,59 | 0,61 | 0,61 | 325690.38 | 541343.00 | 1.67 |
| RHEAG | 1,02 | 1,03 | 1,08 | 1,05 | 1982177.73 | 1886759.00 | 2.94 |
| RODRG | 1,47 | 1,42 | 1,52 | 1,46 | 3427.73 | 2341.00 | -0.68 |
| ROYAL | 1,54 | 1,51 | 1,56 | 1,53 | 597511.13 | 393169.00 | -0.65 |
| RTALB | 10,45 | 10,50 | 10,75 | 10,70 | 306088.94 | 28771.00 | 2.39 |
| SAHOL | 7,58 | 7,57 | 7,82 | 7,78 | 183570822.34 | 23671279.00 | 2.64 |
| SAFGY | 0,76 | 0,76 | 0,79 | 0,78 | 638090.31 | 823491.00 | 2.63 |
| SANEL | 1,81 | 1,80 | 1,86 | 1,84 | 183735.55 | 99925.00 | 1.66 |
| SANFM | 1,49 | 1,49 | 1,55 | 1,54 | 100820.99 | 67264.00 | 3.36 |
| SANKO | 3,21 | 3,14 | 3,33 | 3,29 | 94491.75 | 28748.00 | 2.49 |
| SAMAT | 0,93 | 0,93 | 0,96 | 0,94 | 83930.32 | 89108.00 | 1.08 |
| SARKY | 2,80 | 2,79 | 2,86 | 2,84 | 334409.21 | 117941.00 | 1.43 |
| SASA | 1,83 | 1,83 | 1,88 | 1,86 | 719246.69 | 389023.00 | 1.64 |
| SAYAS | 2,97 | 2,92 | 3,02 | 2,97 | 18557.84 | 6278.00 | 0 |
| SEKFK | 0,91 | 0,89 | 0,97 | 0,90 | 656149.15 | 710608.00 | -1.1 |
| SKBNK | 1,60 | 1,61 | 1,67 | 1,65 | 2149550.90 | 1310335.00 | 3.12 |
| SEKUR | 2,39 | 2,30 | 2,45 | 2,33 | 13499.86 | 5797.00 | -2.51 |
| SELEC | 2,33 | 2,32 | 2,39 | 2,36 | 1077790.11 | 456371.00 | 1.29 |
| SELGD | 0,41 | 0,39 | 0,41 | 0,39 | 7450.70 | 18950.00 | -4.88 |
| SNKRN | 3,30 | 3,15 | 3,49 | 3,23 | 149705.71 | 45142.00 | -2.12 |
| SERVE | 0,74 | 0,69 | 0,69 | 0,69 | 14915.73 | 21617.00 | -6.76 |
| SRVGY | 2,25 | 2,26 | 2,30 | 2,26 | 2756.00 | 1210.00 | 0.44 |
| SEYKM | 2,60 | 2,56 | 2,58 | 2,58 | 3549.18 | 1385.00 | -0.77 |
| SILVR | 0,83 | 0,82 | 0,86 | 0,85 | 137461.86 | 163529.00 | 2.41 |
| SNGYO | 0,60 | 0,60 | 0,63 | 0,63 | 976944.22 | 1590320.00 | 5 |
| SISE | 2,67 | 2,68 | 2,84 | 2,82 | 23197233.55 | 8403953.00 | 5.62 |
| SLVRP | 1,32 | 1,32 | 1,33 | 1,32 | 266.66 | 202.00 | 0 |
| SODA | 4,13 | 4,14 | 4,29 | 4,28 | 1798902.93 | 425150.00 | 3.63 |
| SODSN | 3,30 | 3,02 | 3,02 | 3,02 | 673.46 | 223.00 | -8.48 |
| SKTAS | 2,00 | 2,00 | 2,04 | 2,02 | 141053.04 | 69987.00 | 1 |
| SONME | 2,63 | 2,64 | 2,73 | 2,73 | 39750.01 | 14723.00 | 3.8 |
| SNPAM | 1,18 | 1,20 | 1,25 | 1,21 | 18312.38 | 14737.00 | 2.54 |
| HALKB | 9,99 | 10,03 | 10,65 | 10,58 | 308043397.66 | 29738240.00 | 5.91 |
| KLNMA | 4,02 | 3,91 | 4,01 | 4,00 | 380.72 | 97.00 | -0.5 |
| TSKB | 1,30 | 1,31 | 1,38 | 1,36 | 16444331.59 | 12154395.00 | 4.62 |
| TBORG | 6,79 | 6,76 | 7,10 | 7,06 | 337395.62 | 48368.00 | 3.98 |
| TACTR | 5,76 | 5,74 | 6,91 | 6,91 | 610661.11 | 92978.00 | 19.97 |
| TCHOL | 1,01 | 1,00 | 1,00 | 1,00 | 356.00 | 356.00 | -0.99 |
| TARAF | 0,89 | 0,89 | 0,95 | 0,95 | 17873.64 | 18860.00 | 6.74 |
| TATGD | 5,17 | 5,14 | 5,36 | 5,34 | 6277921.44 | 1188592.00 | 3.29 |
| TAVHL | 18,52 | 18,50 | 19,08 | 18,91 | 27579812.69 | 1465096.00 | 2.11 |
| TKURU | 8,30 | 8,16 | 8,35 | 8,30 | 23160.82 | 2810.00 | 0 |
| TEKTU | 0,51 | 0,49 | 0,53 | 0,51 | 7172149.89 | 14104004.00 | 0 |
| TKFEN | 3,88 | 3,89 | 3,99 | 3,96 | 20172758.43 | 5107406.00 | 2.06 |
| TKNSA | 6,14 | 6,08 | 6,44 | 6,40 | 1203183.72 | 190834.00 | 4.23 |
| TMPOL | 7,42 | 7,20 | 7,47 | 7,36 | 970253.63 | 132777.00 | -0.81 |
| KIPA | 2,10 | 2,11 | 2,17 | 2,17 | 1815934.89 | 844191.00 | 3.33 |
| TGSAS | 3,72 | 3,73 | 3,86 | 3,86 | 350137.59 | 92320.00 | 3.76 |
| TOASO | 17,93 | 17,85 | 18,96 | 18,75 | 33053401.84 | 1796853.00 | 4.57 |
| TRGYO | 3,05 | 3,09 | 3,26 | 3,26 | 1099923.18 | 346442.00 | 6.89 |
| TSPOR | 1,20 | 1,20 | 1,23 | 1,23 | 1155012.08 | 948647.00 | 2.5 |
| TRKCM | 1,55 | 1,56 | 1,62 | 1,60 | 11931215.12 | 7467668.00 | 3.23 |
| TRNSK | 1,43 | 1,15 | 1,15 | 1,15 | 252068.50 | 219190.00 | -19.58 |
| TSGYO | 0,58 | 0,57 | 0,58 | 0,58 | 170180.66 | 293415.00 | 0 |
| TUKAS | 2,09 | 2,08 | 2,25 | 2,14 | 502752.05 | 235515.00 | 2.39 |
| TMSN | 8,02 | 8,04 | 8,39 | 8,31 | 65257576.55 | 7949253.00 | 3.62 |
| TUPRS | 66,70 | 67,10 | 71,65 | 71,40 | 117424086.35 | 1690260.00 | 7.05 |
| TRCAS | 1,41 | 1,40 | 1,45 | 1,43 | 702421.58 | 492526.00 | 1.42 |
| THYAO | 6,80 | 6,84 | 7,29 | 7,23 | 954778200.96 | 135113978.00 | 6.32 |
| PRKAB | 2,33 | 2,32 | 2,42 | 2,40 | 769012.58 | 322113.00 | 3 |
| TTKOM | 5,33 | 5,34 | 5,47 | 5,44 | 9967019.33 | 1836150.00 | 2.06 |
| TTRAK | 65,90 | 66,15 | 68,95 | 68,30 | 3069227.85 | 45171.00 | 3.64 |
| TCELL | 10,05 | 10,02 | 10,55 | 10,50 | 48127596.92 | 4650313.00 | 4.48 |
| TURGG | 38,64 | 38,50 | 39,96 | 39,06 | 1501141.88 | 38417.00 | 1.09 |
| TUCLK | 2,67 | 2,60 | 2,78 | 2,72 | 2454344.19 | 906285.00 | 1.87 |
| ULAS | 2,31 | 2,26 | 2,38 | 2,34 | 124233.76 | 53674.00 | 1.3 |
| ULKER | 17,81 | 17,77 | 18,31 | 18,28 | 15546946.36 | 864496.00 | 2.64 |
| ULUSE | 8,15 | 8,19 | 8,45 | 8,30 | 192667.68 | 23196.00 | 1.84 |
| ULUUN | 1,91 | 1,92 | 1,95 | 1,94 | 486584.13 | 251654.00 | 1.57 |
| UMPAS | 0,58 | 0,58 | 0,60 | 0,60 | 8693.33 | 14836.00 | 3.45 |
| UNICO | 0,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| UNYEC | 4,17 | 3,70 | 3,96 | 3,74 | 144862.93 | 38440.00 | -10.31 |
| USAK | 1,40 | 1,39 | 1,47 | 1,39 | 13795272.50 | 9685673.00 | -0.71 |
| USAS | 0,42 | 0,42 | 0,44 | 0,44 | 187930.16 | 438449.00 | 4.76 |
| USDTR | 293,60 | 234,90 | 293,90 | 290,10 | 3020766.95 | 10404.00 | -1.19 |
| UTPYA | 1,09 | 1,01 | 1,16 | 1,03 | 396509.94 | 367012.00 | -5.5 |
| UYUM | 3,27 | 3,30 | 3,41 | 3,35 | 68492.35 | 20440.00 | 2.45 |
| UZERB | 0,88 | 0,88 | 0,92 | 0,88 | 522.08 | 583.00 | 0 |
| VAKFN | 1,24 | 1,19 | 1,32 | 1,19 | 3056064.08 | 2440244.00 | -4.03 |
| VKGYO | 2,09 | 2,08 | 2,17 | 2,15 | 2473820.97 | 1164985.00 | 2.87 |
| VKFYO | 0,79 | 0,79 | 0,80 | 0,80 | 63257.73 | 79568.00 | 1.27 |
| VAKBN | 3,70 | 3,72 | 3,93 | 3,90 | 188315356.53 | 49189062.00 | 5.41 |
| VAKKO | 1,12 | 1,13 | 1,17 | 1,17 | 375050.48 | 324962.00 | 4.46 |
| VANGD | 1,04 | 1,02 | 1,06 | 1,06 | 105098.85 | 100841.00 | 1.92 |
| VERUS | 47,00 | 46,82 | 47,20 | 47,00 | 455005.64 | 9690.00 | 0 |
| VERTU | 2,93 | 2,93 | 3,09 | 3,04 | 6499031.52 | 2162634.00 | 3.75 |
| VESTL | 5,32 | 5,28 | 5,46 | 5,40 | 65634863.32 | 12215557.00 | 1.5 |
| VESBE | 11,79 | 11,78 | 12,21 | 12,02 | 2838345.00 | 238051.00 | 1.95 |
| VKING | 0,73 | 0,74 | 0,76 | 0,76 | 34366.19 | 45607.00 | 4.11 |
| YKGYO | 1,27 | 1,27 | 1,33 | 1,33 | 943004.12 | 720392.00 | 4.72 |
| YKBNK | 3,21 | 3,20 | 3,37 | 3,33 | 128721239.32 | 39071175.00 | 3.74 |
| YAPRK | 2,20 | 2,22 | 2,25 | 2,23 | 15913.15 | 7115.00 | 1.36 |
| YATAS | 2,10 | 2,11 | 2,27 | 2,17 | 1542064.25 | 704460.00 | 3.33 |
| YAYLA | 3,19 | 3,11 | 3,32 | 3,22 | 910825.53 | 283374.00 | 0.94 |
| YAZIC | 12,01 | 12,03 | 12,47 | 12,30 | 1620667.43 | 132635.00 | 2.41 |
| YGGYO | 12,97 | 12,85 | 12,98 | 12,95 | 371527.33 | 28848.00 | -0.15 |
| YGYO | 0,36 | 0,36 | 0,38 | 0,37 | 982810.83 | 2681270.00 | 2.78 |
| YYAPI | 0,71 | 0,70 | 0,73 | 0,72 | 279562.11 | 390773.00 | 1.41 |
| YESIL | 0,91 | 0,81 | 0,87 | 0,87 | 91.02 | 112.00 | -4.4 |
| YBTAS | 2105,10 | 2200,00 | 2200,00 | 2200,00 | 2200.00 | 1.00 | 4.51 |
| YONGA | 196,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| YUNSA | 3,26 | 3,28 | 3,54 | 3,37 | 1156644.34 | 340840.00 | 3.37 |
| ZOREN | 1,23 | 1,22 | 1,26 | 1,25 | 10152002.41 | 8181439.00 | 1.63 |