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 | 0,75 | 0,74 | 0,76 | 0,76 | 356762.56 | 475854.00 | 1.33 |
| ISGSY | 1,60 | 1,58 | 1,61 | 1,61 | 152611.97 | 95398.00 | 0.62 |
| ISGYO | 1,52 | 1,50 | 1,55 | 1,55 | 5011191.58 | 3283172.00 | 1.97 |
| ISMEN | 0,99 | 0,98 | 0,99 | 0,99 | 61710.43 | 62736.00 | 0 |
| ISYAT | 0,90 | 0,90 | 0,91 | 0,90 | 128948.54 | 143229.00 | 0 |
| ISBIR | 110,00 | 109,50 | 109,90 | 109,50 | 5258.40 | 48.00 | -0.45 |
| IEYHO | 0,27 | 0,26 | 0,27 | 0,27 | 93406.44 | 357156.00 | 0 |
| IST30 | 33,92 | 33,68 | 34,38 | 34,26 | 1507799.58 | 44138.00 | 1 |
| ISY30 | 22,62 | 22,44 | 22,88 | 22,88 | 2722200.00 | 120000.00 | 1.15 |
| ITTFH | 2,03 | 2,00 | 2,05 | 2,03 | 1119382.92 | 552510.00 | 0 |
| IZTAR | 1,25 | 1,22 | 1,25 | 1,24 | 43747.18 | 35559.00 | -0.8 |
| IZMDC | 1,93 | 1,92 | 2,03 | 2,00 | 4409971.06 | 2242850.00 | 3.63 |
| IZFAS | 1,36 | 1,31 | 1,39 | 1,32 | 3704.75 | 2784.00 | -2.94 |
| IZOCM | 28,50 | 28,32 | 29,00 | 28,80 | 152579.40 | 5340.00 | 1.05 |
| JANTS | 19,70 | 19,47 | 19,80 | 19,65 | 399140.35 | 20324.00 | -0.25 |
| KPHOL | 0,36 | 0,38 | 0,38 | 0,38 | 1887.08 | 4966.00 | 5.56 |
| KAPLM | 1,15 | 1,15 | 1,18 | 1,18 | 4032.01 | 3433.00 | 2.61 |
| KRATL | 1,06 | 1,03 | 1,07 | 1,04 | 290882.88 | 278013.00 | -1.89 |
| KRDMA | 1,36 | 1,36 | 1,41 | 1,40 | 688142.39 | 496402.00 | 2.94 |
| KRDMB | 1,65 | 1,60 | 1,68 | 1,68 | 406014.12 | 245459.00 | 1.82 |
| KRDMD | 1,09 | 1,09 | 1,12 | 1,11 | 42852295.15 | 38665489.00 | 1.83 |
| KAREL | 1,77 | 1,77 | 1,87 | 1,84 | 2227306.50 | 1212388.00 | 3.95 |
| KARSN | 1,45 | 1,41 | 1,45 | 1,43 | 5613922.52 | 3927340.00 | -1.38 |
| KRTEK | 0,51 | 0,50 | 0,51 | 0,50 | 3456.11 | 6910.00 | -1.96 |
| KRSAN | 3,02 | 3,00 | 3,01 | 3,00 | 48288.15 | 16096.00 | -0.66 |
| KARTN | 286,40 | 280,10 | 287,80 | 282,90 | 10917678.60 | 38454.00 | -1.22 |
| KATMR | 8,10 | 8,01 | 9,65 | 9,60 | 71811787.50 | 8046044.00 | 18.52 |
| KENT | 208,90 | 208,00 | 212,00 | 210,00 | 73099.40 | 349.00 | 0.53 |
| KERVT | 52,50 | 50,10 | 53,60 | 51,20 | 402749.65 | 7816.00 | -2.48 |
| KERVN | 0,21 | 0,21 | 0,21 | 0,21 | 253383.48 | 1206588.00 | 0 |
| KILER | 4,12 | 4,05 | 4,30 | 4,13 | 889016.98 | 213130.00 | 0.24 |
| KLGYO | 1,03 | 1,01 | 1,04 | 1,03 | 2324643.55 | 2264856.00 | 0 |
| KLMSN | 3,33 | 3,27 | 3,34 | 3,33 | 527756.09 | 159376.00 | 0 |
| KCHOL | 11,37 | 11,19 | 11,34 | 11,26 | 65487728.78 | 5809329.00 | -0.97 |
| KOMHL | 1,87 | 1,86 | 1,90 | 1,89 | 105640.60 | 56221.00 | 1.07 |
| KNFRT | 13,10 | 12,79 | 13,20 | 12,98 | 437594.51 | 33615.00 | -0.92 |
| KONYA | 299,00 | 298,30 | 308,00 | 301,80 | 8972784.90 | 29684.00 | 0.94 |
| KORDS | 4,16 | 4,09 | 4,18 | 4,15 | 4305251.66 | 1038176.00 | -0.24 |
| KRGYO | 1,09 | 1,07 | 1,15 | 1,07 | 222549.77 | 201511.00 | -1.83 |
| KOZAL | 10,01 | 9,75 | 10,19 | 10,00 | 10885493.99 | 1086618.00 | -0.1 |
| KOZAA | 0,88 | 0,83 | 0,89 | 0,85 | 3231280.93 | 3788162.00 | -3.41 |
| KRSTL | 1,60 | 1,56 | 1,62 | 1,57 | 747234.24 | 473876.00 | -1.88 |
| KRONT | 3,73 | 3,72 | 3,99 | 3,90 | 3960251.90 | 1018770.00 | 4.56 |
| KTLME | 11,98 | 12,04 | 12,14 | 12,10 | 4358.50 | 361.00 | 1 |
| KSTUR | 13,90 | 13,00 | 13,25 | 13,00 | 499.00 | 38.00 | -6.47 |
| KUTPO | 3,92 | 3,88 | 4,12 | 4,00 | 3102943.59 | 771519.00 | 2.04 |
| KUYAS | 2,44 | 2,41 | 2,55 | 2,47 | 1444937.90 | 585527.00 | 1.23 |
| 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 | 1,62 | 1,52 | 1,69 | 1,63 | 301594.62 | 188948.00 | 0.62 |
| LINK | 4,14 | 4,06 | 4,26 | 4,14 | 263022.86 | 63318.00 | 0 |
| LOGO | 41,40 | 40,34 | 42,40 | 42,12 | 4532907.80 | 109039.00 | 1.74 |
| LKMNH | 2,18 | 2,16 | 2,22 | 2,18 | 264074.65 | 121387.00 | 0 |
| LUKSK | 2,60 | 2,55 | 2,64 | 2,64 | 37971.93 | 14613.00 | 1.54 |
| MAKTK | 1,01 | 0,99 | 1,02 | 1,01 | 30356.14 | 30398.00 | 0 |
| MRDIN | 3,75 | 3,66 | 3,80 | 3,72 | 518375.43 | 139768.00 | -0.8 |
| MAALT | 11,50 | 11,31 | 11,68 | 11,50 | 74039.37 | 6441.00 | 0 |
| MRSHL | 35,00 | 34,74 | 35,30 | 35,06 | 543121.14 | 15537.00 | 0.17 |
| MRGYO | 0,40 | 0,39 | 0,41 | 0,41 | 126119.03 | 316159.00 | 2.5 |
| MARTI | 0,52 | 0,51 | 0,52 | 0,52 | 83070.00 | 160730.00 | 0 |
| MZHLD | 0,91 | 0,85 | 0,90 | 0,90 | 2608.50 | 2965.00 | -1.1 |
| MCTAS | 5,53 | 5,40 | 5,56 | 5,56 | 2212.48 | 408.00 | 0.54 |
| MEGAP | 1,02 | 0,98 | 1,03 | 1,00 | 99212.09 | 99758.00 | -1.96 |
| MENBA | 5,67 | 5,15 | 5,95 | 5,92 | 127750.54 | 21867.00 | 4.41 |
| MNDRS | 0,50 | 0,49 | 0,51 | 0,49 | 295313.85 | 591413.00 | -2 |
| MEMSA | 0,17 | 0,14 | 0,15 | 0,15 | 234643.28 | 1578416.00 | -11.76 |
| MERIT | 5,00 | 5,00 | 5,00 | 5,00 | 25.00 | 5.00 | 0 |
| MERKO | 1,40 | 1,37 | 1,40 | 1,39 | 42178.84 | 30670.00 | -0.71 |
| MRTGG | 0,33 | 0,27 | 0,27 | 0,27 | 20894.49 | 77387.00 | -18.18 |
| METAL | 0,78 | 0,75 | 0,76 | 0,75 | 4152.70 | 5530.00 | -3.85 |
| METUR | 1,17 | 1,16 | 1,24 | 1,18 | 788338.94 | 655392.00 | 0.85 |
| METRO | 0,63 | 0,62 | 0,65 | 0,64 | 2970618.28 | 4700984.00 | 1.59 |
| MEPET | 2,46 | 2,52 | 2,72 | 2,57 | 8082294.25 | 3086627.00 | 4.47 |
| MGROS | 17,25 | 17,00 | 17,40 | 17,40 | 2744922.99 | 159185.00 | 0.87 |
| MIPAZ | 0,52 | 0,52 | 0,54 | 0,53 | 157658.32 | 297787.00 | 1.92 |
| MMCAS | 0,50 | 0,48 | 0,49 | 0,49 | 40232.61 | 82536.00 | -2 |
| TIRE | 1,13 | 1,10 | 1,14 | 1,11 | 519872.73 | 466109.00 | -1.77 |
| NTHOL | 3,36 | 3,30 | 3,41 | 3,30 | 1241338.86 | 368423.00 | -1.79 |
| NTTUR | 1,50 | 1,48 | 1,52 | 1,49 | 904064.10 | 604439.00 | -0.67 |
| NETAS | 10,30 | 10,15 | 10,50 | 10,48 | 9167399.45 | 885694.00 | 1.75 |
| NIBAS | 0,62 | 0,61 | 0,65 | 0,63 | 506946.67 | 804878.00 | 1.61 |
| NUHCM | 9,71 | 9,66 | 9,80 | 9,75 | 223277.29 | 22997.00 | 0.41 |
| NUGYO | 3,45 | 3,37 | 3,45 | 3,39 | 2481252.12 | 729695.00 | -1.74 |
| ODAS | 6,12 | 6,10 | 6,22 | 6,14 | 1247918.73 | 202294.00 | 0.33 |
| OLMIP | 7,70 | 7,60 | 7,69 | 7,60 | 9735.05 | 1276.00 | -1.3 |
| ORGE | 3,00 | 2,66 | 3,14 | 3,13 | 1199107.72 | 417386.00 | 4.33 |
| ORMA | 1,01 | 0,98 | 1,00 | 0,98 | 1802.10 | 1838.00 | -2.97 |
| OSMEN | 3,51 | 3,49 | 3,49 | 3,49 | 34.90 | 10.00 | -0.57 |
| OSTIM | 2,48 | 2,41 | 2,53 | 2,46 | 34100.70 | 13913.00 | -0.81 |
| OTKAR | 84,15 | 83,30 | 84,80 | 83,70 | 13740811.75 | 163331.00 | -0.53 |
| OYAYO | 0,69 | 0,68 | 0,70 | 0,69 | 95954.42 | 139854.00 | 0 |
| OYLUM | 0,76 | 0,69 | 0,76 | 0,71 | 283262.32 | 391841.00 | -6.58 |
| OZKGY | 1,80 | 1,76 | 1,82 | 1,80 | 232379.16 | 129989.00 | 0 |
| OZBAL | 1,35 | 1,34 | 1,41 | 1,41 | 932224.81 | 674688.00 | 4.44 |
| OZGYO | 1,22 | 1,21 | 1,24 | 1,24 | 293579.57 | 239814.00 | 1.64 |
| OZRDN | 3,64 | 3,62 | 3,65 | 3,62 | 185323.71 | 51183.00 | -0.55 |
| PAGYO | 4,44 | 4,34 | 4,46 | 4,42 | 5802.63 | 1320.00 | -0.45 |
| PRKME | 3,36 | 3,32 | 3,39 | 3,37 | 1619827.76 | 484030.00 | 0.3 |
| PARSN | 6,72 | 6,58 | 6,70 | 6,64 | 235285.83 | 35462.00 | -1.19 |
| PGSUS | 16,73 | 16,53 | 16,92 | 16,81 | 14696269.74 | 878842.00 | 0.48 |
| PENGD | 2,17 | 2,15 | 2,34 | 2,30 | 5965227.20 | 2628472.00 | 5.99 |
| PEGYO | 0,38 | 0,37 | 0,39 | 0,38 | 174844.08 | 459338.00 | 0 |
| PSDTC | 4,00 | 3,94 | 4,23 | 4,14 | 198799.84 | 48924.00 | 3.5 |
| PETKM | 4,50 | 4,47 | 4,54 | 4,54 | 24317914.12 | 5384413.00 | 0.89 |
| PKENT | 59,50 | 59,85 | 60,00 | 59,85 | 5456.25 | 91.00 | 0.59 |
| PIMAS | 2,05 | 2,04 | 2,12 | 2,07 | 209313.38 | 100938.00 | 0.98 |
| PETUN | 11,20 | 11,05 | 11,20 | 11,11 | 111132.30 | 9996.00 | -0.8 |
| PINSU | 3,37 | 3,38 | 3,54 | 3,38 | 170223.18 | 49549.00 | 0.3 |
| PNSUT | 16,67 | 16,65 | 16,85 | 16,75 | 161015.29 | 9632.00 | 0.48 |
| PLASP | 0,69 | 0,64 | 0,68 | 0,65 | 20688.37 | 31597.00 | -5.8 |
| PKART | 2,89 | 2,64 | 2,90 | 2,70 | 1957126.72 | 711977.00 | -6.57 |
| POLHO | 2,02 | 1,98 | 2,05 | 2,00 | 139981.50 | 70165.00 | -0.99 |
| POLTK | 19,80 | 19,70 | 19,80 | 19,74 | 223224.43 | 11329.00 | -0.3 |
| PRZMA | 1,00 | 1,00 | 1,05 | 1,03 | 581456.96 | 567465.00 | 3 |
| RAYSG | 0,47 | 0,47 | 0,48 | 0,48 | 8735.56 | 18549.00 | 2.13 |
| RYGYO | 0,48 | 0,48 | 0,50 | 0,50 | 88402.30 | 180397.00 | 4.17 |
| RYSAS | 0,61 | 0,60 | 0,62 | 0,62 | 325963.31 | 537875.00 | 1.64 |
| RHEAG | 1,05 | 1,03 | 1,07 | 1,06 | 1871552.98 | 1783189.00 | 0.95 |
| RODRG | 1,46 | 1,35 | 1,51 | 1,42 | 22909.87 | 16378.00 | -2.74 |
| ROYAL | 1,53 | 1,51 | 1,55 | 1,53 | 196770.65 | 128780.00 | 0 |
| RTALB | 10,70 | 10,52 | 10,84 | 10,74 | 186397.57 | 17361.00 | 0.37 |
| SAHOL | 7,78 | 7,64 | 7,81 | 7,71 | 236079510.39 | 30619173.00 | -0.9 |
| SAFGY | 0,78 | 0,77 | 0,81 | 0,78 | 1352290.92 | 1708355.00 | 0 |
| SANEL | 1,84 | 1,80 | 1,87 | 1,84 | 192714.31 | 105617.00 | 0 |
| SANFM | 1,54 | 1,50 | 1,56 | 1,52 | 90127.93 | 59179.00 | -1.3 |
| SANKO | 3,29 | 3,27 | 3,33 | 3,29 | 73452.29 | 22278.00 | 0 |
| SAMAT | 0,94 | 0,93 | 0,96 | 0,95 | 77677.49 | 81654.00 | 1.06 |
| SARKY | 2,84 | 2,83 | 2,92 | 2,90 | 260754.52 | 91059.00 | 2.11 |
| SASA | 1,86 | 1,82 | 1,86 | 1,83 | 439699.46 | 239430.00 | -1.61 |
| SAYAS | 2,97 | 2,93 | 3,01 | 3,00 | 13867.34 | 4660.00 | 1.01 |
| SEKFK | 0,90 | 0,87 | 0,95 | 0,95 | 490528.49 | 536306.00 | 5.56 |
| SKBNK | 1,65 | 1,62 | 1,65 | 1,64 | 782147.83 | 478862.00 | -0.61 |
| SEKUR | 2,33 | 2,33 | 2,60 | 2,47 | 39319.52 | 16037.00 | 6.01 |
| SELEC | 2,36 | 2,34 | 2,47 | 2,38 | 495733.65 | 206630.00 | 0.85 |
| SELGD | 0,39 | 0,38 | 0,39 | 0,38 | 20573.66 | 53294.00 | -2.56 |
| SNKRN | 3,23 | 3,18 | 3,28 | 3,28 | 69470.84 | 21647.00 | 1.55 |
| SERVE | 0,69 | 0,60 | 0,63 | 0,63 | 5267.63 | 8601.00 | -8.7 |
| SRVGY | 2,26 | 2,26 | 2,49 | 2,33 | 5020.90 | 2194.00 | 3.1 |
| SEYKM | 2,58 | 2,56 | 2,65 | 2,58 | 20792.44 | 8090.00 | 0 |
| SILVR | 0,85 | 0,83 | 0,86 | 0,84 | 60979.57 | 72386.00 | -1.18 |
| SNGYO | 0,63 | 0,61 | 0,63 | 0,62 | 868847.26 | 1407701.00 | -1.59 |
| SISE | 2,82 | 2,80 | 3,00 | 2,96 | 30889492.16 | 10709815.00 | 4.96 |
| SLVRP | 1,32 | 1,33 | 1,58 | 1,35 | 9535.49 | 6973.00 | 2.27 |
| SODA | 4,28 | 4,20 | 4,30 | 4,29 | 2029895.58 | 476373.00 | 0.23 |
| SODSN | 3,02 | 3,02 | 3,02 | 3,02 | 235.56 | 78.00 | 0 |
| SKTAS | 2,02 | 1,99 | 2,06 | 2,04 | 113018.69 | 55981.00 | 0.99 |
| SONME | 2,73 | 2,72 | 2,77 | 2,75 | 27076.56 | 9868.00 | 0.73 |
| SNPAM | 1,21 | 1,24 | 1,26 | 1,24 | 4532.05 | 3644.00 | 2.48 |
| HALKB | 10,58 | 10,46 | 10,90 | 10,79 | 251094133.15 | 23432696.00 | 1.98 |
| KLNMA | 4,00 | 4,00 | 4,02 | 4,00 | 953.92 | 238.00 | 0 |
| TSKB | 1,36 | 1,35 | 1,39 | 1,35 | 14684489.79 | 10738406.00 | -0.74 |
| TBORG | 7,06 | 7,01 | 7,21 | 7,08 | 470156.49 | 66095.00 | 0.28 |
| TACTR | 6,91 | 8,28 | 8,29 | 8,29 | 534976.94 | 64533.00 | 19.97 |
| TCHOL | 1,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| TARAF | 0,95 | 0,87 | 0,95 | 0,90 | 13708.12 | 15247.00 | -5.26 |
| TATGD | 5,34 | 5,30 | 5,43 | 5,36 | 6069193.87 | 1129531.00 | 0.37 |
| TAVHL | 18,91 | 18,55 | 19,26 | 19,13 | 18489909.67 | 977309.00 | 1.16 |
| TKURU | 8,30 | 8,23 | 8,38 | 8,35 | 11507.91 | 1386.00 | 0.6 |
| TEKTU | 0,51 | 0,49 | 0,51 | 0,50 | 2591971.40 | 5172736.00 | -1.96 |
| TKFEN | 3,96 | 3,90 | 3,99 | 3,91 | 22061152.59 | 5611596.00 | -1.26 |
| TKNSA | 6,40 | 6,34 | 6,55 | 6,42 | 974769.10 | 151467.00 | 0.31 |
| TMPOL | 7,36 | 7,27 | 7,75 | 7,74 | 936607.58 | 126289.00 | 5.16 |
| KIPA | 2,17 | 2,17 | 2,21 | 2,18 | 1512705.58 | 691532.00 | 0.46 |
| TGSAS | 3,86 | 3,73 | 3,86 | 3,80 | 281828.00 | 74166.00 | -1.55 |
| TOASO | 18,75 | 18,40 | 19,07 | 19,07 | 24455998.18 | 1306277.00 | 1.71 |
| TRGYO | 3,26 | 3,18 | 3,26 | 3,21 | 926266.01 | 289305.00 | -1.53 |
| TSPOR | 1,23 | 1,21 | 1,25 | 1,24 | 1586782.80 | 1286561.00 | 0.81 |
| TRKCM | 1,60 | 1,59 | 1,66 | 1,66 | 12252096.18 | 7550793.00 | 3.75 |
| TRNSK | 1,15 | 0,92 | 0,92 | 0,92 | 583280.92 | 634001.00 | -20 |
| TSGYO | 0,58 | 0,58 | 0,59 | 0,59 | 127462.72 | 219703.00 | 1.72 |
| TUKAS | 2,14 | 2,10 | 2,14 | 2,11 | 271786.14 | 128418.00 | -1.4 |
| TMSN | 8,31 | 8,14 | 8,37 | 8,27 | 62287363.69 | 7526245.00 | -0.48 |
| TUPRS | 71,40 | 70,05 | 72,85 | 72,25 | 96625457.20 | 1345917.00 | 1.19 |
| TRCAS | 1,43 | 1,42 | 1,46 | 1,45 | 489757.44 | 339871.00 | 1.4 |
| THYAO | 7,23 | 7,13 | 7,35 | 7,27 | 872759806.10 | 120373111.00 | 0.55 |
| PRKAB | 2,40 | 2,37 | 2,42 | 2,40 | 567303.00 | 236849.00 | 0 |
| TTKOM | 5,44 | 5,35 | 5,51 | 5,42 | 18606172.72 | 3433232.00 | -0.37 |
| TTRAK | 68,30 | 67,50 | 69,95 | 69,95 | 4823851.40 | 70066.00 | 2.42 |
| TCELL | 10,50 | 10,26 | 10,63 | 10,55 | 35711847.01 | 3404175.00 | 0.48 |
| TURGG | 39,06 | 38,00 | 39,26 | 38,50 | 902218.34 | 23333.00 | -1.43 |
| TUCLK | 2,72 | 2,66 | 2,75 | 2,69 | 1797427.75 | 667250.00 | -1.1 |
| ULAS | 2,34 | 2,29 | 2,42 | 2,40 | 75502.42 | 32113.00 | 2.56 |
| ULKER | 18,28 | 17,93 | 19,10 | 19,07 | 12137464.25 | 652563.00 | 4.32 |
| ULUSE | 8,30 | 8,25 | 8,34 | 8,34 | 29662.81 | 3578.00 | 0.48 |
| ULUUN | 1,94 | 1,92 | 1,94 | 1,94 | 338627.37 | 175575.00 | 0 |
| UMPAS | 0,60 | 0,60 | 0,63 | 0,60 | 849.12 | 1376.00 | 0 |
| UNICO | 0,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| UNYEC | 3,74 | 3,68 | 3,80 | 3,72 | 113565.94 | 30612.00 | -0.53 |
| USAK | 1,39 | 1,35 | 1,41 | 1,36 | 5001477.10 | 3633625.00 | -2.16 |
| USAS | 0,44 | 0,42 | 0,44 | 0,44 | 143620.89 | 334625.00 | 0 |
| USDTR | 290,10 | 290,30 | 292,00 | 290,40 | 4602843.30 | 15818.00 | 0.1 |
| UTPYA | 1,03 | 1,02 | 1,07 | 1,03 | 53091.59 | 51406.00 | 0 |
| UYUM | 3,35 | 3,28 | 3,37 | 3,37 | 72228.34 | 21821.00 | 0.6 |
| UZERB | 0,88 | 0,92 | 0,92 | 0,92 | 6558.68 | 7129.00 | 4.55 |
| VAKFN | 1,19 | 1,16 | 1,20 | 1,16 | 897065.00 | 763101.00 | -2.52 |
| VKGYO | 2,15 | 2,08 | 2,16 | 2,12 | 3384642.51 | 1598658.00 | -1.4 |
| VKFYO | 0,80 | 0,79 | 0,80 | 0,79 | 15908.20 | 20019.00 | -1.25 |
| VAKBN | 3,90 | 3,81 | 3,96 | 3,94 | 305092444.60 | 78478244.00 | 1.03 |
| VAKKO | 1,17 | 1,14 | 1,17 | 1,17 | 161739.98 | 140043.00 | 0 |
| VANGD | 1,06 | 1,05 | 1,09 | 1,08 | 106136.62 | 99549.00 | 1.89 |
| VERUS | 47,00 | 46,70 | 47,58 | 47,48 | 1222653.36 | 25853.00 | 1.02 |
| VERTU | 3,04 | 2,93 | 3,06 | 2,95 | 2632908.23 | 881845.00 | -2.96 |
| VESTL | 5,40 | 5,27 | 5,41 | 5,32 | 49551778.16 | 9284263.00 | -1.48 |
| VESBE | 12,02 | 11,74 | 12,08 | 11,76 | 2288751.60 | 193250.00 | -2.16 |
| VKING | 0,76 | 0,75 | 0,77 | 0,77 | 49895.05 | 65994.00 | 1.32 |
| YKGYO | 1,33 | 1,31 | 1,39 | 1,33 | 3061919.12 | 2285908.00 | 0 |
| YKBNK | 3,33 | 3,29 | 3,38 | 3,35 | 77268936.25 | 23147761.00 | 0.6 |
| YAPRK | 2,23 | 2,10 | 2,15 | 2,15 | 14271.65 | 6665.00 | -3.59 |
| YATAS | 2,17 | 2,17 | 2,23 | 2,19 | 1623194.16 | 737389.00 | 0.92 |
| YAYLA | 3,22 | 3,16 | 3,35 | 3,25 | 1154671.17 | 356571.00 | 0.93 |
| YAZIC | 12,30 | 12,15 | 12,37 | 12,36 | 1324456.04 | 107951.00 | 0.49 |
| YGGYO | 12,95 | 12,89 | 12,95 | 12,95 | 132084.64 | 10235.00 | 0 |
| YGYO | 0,37 | 0,35 | 0,37 | 0,37 | 1066966.83 | 2937497.00 | 0 |
| YYAPI | 0,72 | 0,71 | 0,73 | 0,72 | 187855.58 | 259471.00 | 0 |
| YESIL | 0,87 | 0,94 | 0,95 | 0,94 | 4984.58 | 5272.00 | 8.05 |
| YBTAS | 2200,00 | 2200,00 | 2200,00 | 2200,00 | 2200.00 | 1.00 | 0 |
| YONGA | 196,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| YUNSA | 3,37 | 3,33 | 3,38 | 3,36 | 220658.63 | 65718.00 | -0.3 |
| ZOREN | 1,25 | 1,23 | 1,26 | 1,25 | 4184691.37 | 3359078.00 | 0 |