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 | 0,76 | 0,75 | 0,77 | 0,76 | 430108.35 | 565809.00 | 0 |
| ISGSY | 1,61 | 1,59 | 1,62 | 1,61 | 151610.59 | 94556.00 | 0 |
| ISGYO | 1,55 | 1,53 | 1,60 | 1,59 | 5911900.13 | 3757774.00 | 2.58 |
| ISMEN | 0,99 | 0,99 | 1,00 | 1,00 | 90430.42 | 91012.00 | 1.01 |
| ISYAT | 0,90 | 0,90 | 0,92 | 0,92 | 176174.53 | 193640.00 | 2.22 |
| ISBIR | 109,50 | 109,50 | 110,50 | 110,50 | 10708.20 | 97.00 | 0.91 |
| IEYHO | 0,27 | 0,26 | 0,27 | 0,26 | 54363.68 | 205713.00 | -3.7 |
| IST30 | 34,26 | 34,32 | 34,92 | 34,68 | 2093098.09 | 60257.00 | 1.23 |
| ISY30 | 22,88 | 22,92 | 23,30 | 23,12 | 2778675.60 | 120210.00 | 1.05 |
| ITTFH | 2,03 | 2,03 | 2,12 | 2,12 | 1678602.30 | 811557.00 | 4.43 |
| IZTAR | 1,24 | 1,25 | 1,30 | 1,27 | 138145.96 | 107798.00 | 2.42 |
| IZMDC | 2,00 | 2,00 | 2,05 | 2,01 | 2168815.23 | 1076102.00 | 0.5 |
| IZFAS | 1,32 | 1,32 | 1,38 | 1,35 | 8586.45 | 6396.00 | 2.27 |
| IZOCM | 28,80 | 28,64 | 29,48 | 29,16 | 378843.54 | 13058.00 | 1.25 |
| JANTS | 19,65 | 19,71 | 20,60 | 20,20 | 1432768.01 | 71151.00 | 2.8 |
| KPHOL | 0,38 | 0,39 | 0,39 | 0,39 | 1774.50 | 4550.00 | 2.63 |
| KAPLM | 1,18 | 1,18 | 1,27 | 1,18 | 3880.10 | 3205.00 | 0 |
| KRATL | 1,04 | 1,04 | 1,08 | 1,07 | 195880.78 | 185447.00 | 2.88 |
| KRDMA | 1,40 | 1,40 | 1,44 | 1,40 | 1699160.70 | 1198638.00 | 0 |
| KRDMB | 1,68 | 1,70 | 1,73 | 1,70 | 815496.20 | 476815.00 | 1.19 |
| KRDMD | 1,11 | 1,11 | 1,13 | 1,12 | 38356640.16 | 34277863.00 | 0.9 |
| KAREL | 1,84 | 1,80 | 1,92 | 1,92 | 3428536.51 | 1847705.00 | 4.35 |
| KARSN | 1,43 | 1,43 | 1,49 | 1,47 | 10338365.34 | 7086196.00 | 2.8 |
| KRTEK | 0,50 | 0,49 | 0,50 | 0,50 | 4721.45 | 9444.00 | 0 |
| KRSAN | 3,00 | 2,99 | 3,00 | 2,99 | 71028.99 | 23677.00 | -0.33 |
| KARTN | 282,90 | 285,00 | 305,30 | 303,60 | 27285827.50 | 91905.00 | 7.32 |
| KATMR | 9,60 | 9,70 | 10,65 | 10,40 | 74167294.04 | 7230043.00 | 8.33 |
| KENT | 210,00 | 210,00 | 213,00 | 212,10 | 162501.80 | 769.00 | 1 |
| KERVT | 51,20 | 51,20 | 53,40 | 53,00 | 346822.50 | 6603.00 | 3.52 |
| KERVN | 0,21 | 0,20 | 0,21 | 0,20 | 101623.24 | 503595.00 | -4.76 |
| KILER | 4,13 | 4,16 | 4,41 | 4,33 | 891227.59 | 207148.00 | 4.84 |
| KLGYO | 1,03 | 1,03 | 1,09 | 1,06 | 3098423.63 | 2911775.00 | 2.91 |
| KLMSN | 3,33 | 3,33 | 3,40 | 3,37 | 1237932.98 | 369278.00 | 1.2 |
| KCHOL | 11,26 | 11,33 | 11,75 | 11,61 | 73575363.15 | 6365149.00 | 3.11 |
| KOMHL | 1,89 | 1,87 | 1,91 | 1,90 | 255224.38 | 134948.00 | 0.53 |
| KNFRT | 12,98 | 13,00 | 13,35 | 13,18 | 263595.66 | 20079.00 | 1.54 |
| KONYA | 301,80 | 304,00 | 315,50 | 313,00 | 15517553.00 | 50097.00 | 3.71 |
| KORDS | 4,15 | 4,17 | 4,34 | 4,33 | 7107339.76 | 1670751.00 | 4.34 |
| KRGYO | 1,07 | 1,07 | 1,13 | 1,11 | 183530.03 | 168105.00 | 3.74 |
| KOZAL | 10,00 | 9,96 | 10,57 | 10,12 | 11916503.49 | 1163579.00 | 1.2 |
| KOZAA | 0,85 | 0,83 | 0,88 | 0,83 | 8071717.18 | 9504431.00 | -2.35 |
| KRSTL | 1,57 | 1,58 | 1,65 | 1,63 | 1770258.84 | 1102807.00 | 3.82 |
| KRONT | 3,90 | 3,99 | 4,19 | 4,10 | 4959237.89 | 1211619.00 | 5.13 |
| KTLME | 12,10 | 12,30 | 12,32 | 12,30 | 1355.00 | 110.00 | 1.65 |
| KSTUR | 13,00 | 12,00 | 12,51 | 12,51 | 1312.51 | 107.00 | -3.77 |
| KUTPO | 4,00 | 4,02 | 4,11 | 4,07 | 1590695.73 | 392609.00 | 1.75 |
| KUYAS | 2,47 | 2,43 | 2,52 | 2,47 | 784736.71 | 315565.00 | 0 |
| 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 | 1,63 | 1,62 | 1,72 | 1,67 | 275770.89 | 164856.00 | 2.45 |
| LINK | 4,14 | 4,19 | 4,33 | 4,28 | 495460.79 | 116908.00 | 3.38 |
| LOGO | 42,12 | 41,70 | 44,86 | 44,50 | 8118884.78 | 187309.00 | 5.65 |
| LKMNH | 2,18 | 2,19 | 2,23 | 2,21 | 192169.29 | 87048.00 | 1.38 |
| LUKSK | 2,64 | 2,59 | 2,68 | 2,62 | 43608.93 | 16660.00 | -0.76 |
| MAKTK | 1,01 | 1,00 | 1,03 | 1,02 | 220344.56 | 217225.00 | 0.99 |
| MRDIN | 3,72 | 3,72 | 3,79 | 3,79 | 628846.46 | 167251.00 | 1.88 |
| MAALT | 11,50 | 11,52 | 11,75 | 11,74 | 182864.77 | 15706.00 | 2.09 |
| MRSHL | 35,06 | 35,10 | 36,00 | 35,60 | 734990.82 | 20687.00 | 1.54 |
| MRGYO | 0,41 | 0,39 | 0,42 | 0,41 | 192392.51 | 473151.00 | 0 |
| MARTI | 0,52 | 0,51 | 0,55 | 0,54 | 1345623.90 | 2523961.00 | 3.85 |
| MZHLD | 0,90 | 0,90 | 0,93 | 0,92 | 233.72 | 254.00 | 2.22 |
| MCTAS | 5,56 | 5,20 | 5,56 | 5,56 | 10888.78 | 2010.00 | 0 |
| MEGAP | 1,00 | 1,00 | 1,04 | 1,02 | 49439.85 | 49198.00 | 2 |
| MENBA | 5,92 | 5,56 | 5,92 | 5,67 | 104820.12 | 18628.00 | -4.22 |
| MNDRS | 0,49 | 0,49 | 0,51 | 0,51 | 3954495.63 | 7880720.00 | 4.08 |
| MEMSA | 0,15 | 0,15 | 0,16 | 0,15 | 274244.06 | 1804507.00 | 0 |
| MERIT | 5,00 | 5,18 | 5,18 | 5,18 | 2424.24 | 468.00 | 3.6 |
| MERKO | 1,39 | 1,38 | 1,44 | 1,40 | 42850.08 | 30863.00 | 0.72 |
| MRTGG | 0,27 | 0,25 | 0,32 | 0,32 | 114573.84 | 415167.00 | 18.52 |
| METAL | 0,75 | 0,75 | 0,77 | 0,77 | 2806.68 | 3728.00 | 2.67 |
| METUR | 1,18 | 1,17 | 1,20 | 1,18 | 192823.11 | 162475.00 | 0 |
| METRO | 0,64 | 0,62 | 0,65 | 0,64 | 1960684.01 | 3081947.00 | 0 |
| MEPET | 2,57 | 2,57 | 2,66 | 2,61 | 2817560.03 | 1080045.00 | 1.56 |
| MGROS | 17,40 | 17,37 | 17,70 | 17,60 | 5742608.07 | 326524.00 | 1.15 |
| MIPAZ | 0,53 | 0,53 | 0,56 | 0,56 | 253892.48 | 465988.00 | 5.66 |
| MMCAS | 0,49 | 0,49 | 0,50 | 0,49 | 41722.00 | 83664.00 | 0 |
| TIRE | 1,11 | 1,11 | 1,14 | 1,12 | 744749.60 | 661566.00 | 0.9 |
| NTHOL | 3,30 | 3,29 | 3,40 | 3,40 | 1122426.50 | 335993.00 | 3.03 |
| NTTUR | 1,49 | 1,49 | 1,55 | 1,54 | 4293749.56 | 2812956.00 | 3.36 |
| NETAS | 10,48 | 10,55 | 10,94 | 10,79 | 9619316.56 | 894013.00 | 2.96 |
| NIBAS | 0,63 | 0,63 | 0,65 | 0,63 | 253873.85 | 400441.00 | 0 |
| NUHCM | 9,75 | 9,76 | 9,98 | 9,94 | 106026.39 | 10720.00 | 1.95 |
| NUGYO | 3,39 | 3,40 | 4,06 | 3,70 | 16272820.70 | 4299018.00 | 9.14 |
| ODAS | 6,14 | 6,17 | 6,50 | 6,43 | 2887739.22 | 453172.00 | 4.72 |
| OLMIP | 7,60 | 7,62 | 7,80 | 7,70 | 91113.24 | 11885.00 | 1.32 |
| ORGE | 3,13 | 2,93 | 3,34 | 3,28 | 688601.12 | 218342.00 | 4.79 |
| ORMA | 0,98 | 0,99 | 1,00 | 0,99 | 897.99 | 901.00 | 1.02 |
| OSMEN | 3,49 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| OSTIM | 2,46 | 2,44 | 2,50 | 2,49 | 61854.82 | 25069.00 | 1.22 |
| OTKAR | 83,70 | 83,75 | 85,90 | 85,45 | 19903914.10 | 234488.00 | 2.09 |
| OYAYO | 0,69 | 0,68 | 0,71 | 0,70 | 181168.46 | 260199.00 | 1.45 |
| OYLUM | 0,71 | 0,70 | 0,74 | 0,72 | 179182.39 | 251412.00 | 1.41 |
| OZKGY | 1,80 | 1,80 | 1,86 | 1,83 | 384365.00 | 210349.00 | 1.67 |
| OZBAL | 1,41 | 1,42 | 1,60 | 1,51 | 2845949.23 | 1863722.00 | 7.09 |
| OZGYO | 1,24 | 1,24 | 1,26 | 1,26 | 376330.13 | 301015.00 | 1.61 |
| OZRDN | 3,62 | 3,55 | 3,64 | 3,64 | 152085.28 | 42020.00 | 0.55 |
| PAGYO | 4,42 | 4,40 | 4,58 | 4,55 | 11693.12 | 2614.00 | 2.94 |
| PRKME | 3,37 | 3,40 | 3,46 | 3,45 | 1359495.87 | 395814.00 | 2.37 |
| PARSN | 6,64 | 6,70 | 7,11 | 7,09 | 1145024.93 | 164410.00 | 6.78 |
| PGSUS | 16,81 | 16,95 | 17,39 | 17,30 | 22064247.17 | 1284137.00 | 2.91 |
| PENGD | 2,30 | 2,28 | 2,42 | 2,37 | 3221827.88 | 1366457.00 | 3.04 |
| PEGYO | 0,38 | 0,37 | 0,39 | 0,39 | 133076.84 | 346294.00 | 2.63 |
| PSDTC | 4,14 | 4,14 | 4,24 | 4,16 | 201345.61 | 48206.00 | 0.48 |
| PETKM | 4,54 | 4,53 | 4,74 | 4,70 | 56158494.32 | 12097687.00 | 3.52 |
| PKENT | 59,85 | 62,85 | 64,40 | 62,85 | 1007.85 | 16.00 | 5.01 |
| PIMAS | 2,07 | 2,08 | 2,19 | 2,17 | 394919.40 | 183493.00 | 4.83 |
| PETUN | 11,11 | 11,20 | 11,49 | 11,33 | 170502.42 | 14966.00 | 1.98 |
| PINSU | 3,38 | 3,40 | 3,49 | 3,45 | 78523.05 | 22802.00 | 2.07 |
| PNSUT | 16,75 | 16,90 | 17,25 | 17,25 | 204562.69 | 11936.00 | 2.99 |
| PLASP | 0,65 | 0,67 | 0,71 | 0,71 | 45880.93 | 65059.00 | 9.23 |
| PKART | 2,70 | 2,59 | 2,80 | 2,72 | 2450137.28 | 909814.00 | 0.74 |
| POLHO | 2,00 | 2,00 | 2,03 | 2,02 | 161999.73 | 80294.00 | 1 |
| POLTK | 19,74 | 19,80 | 20,00 | 19,85 | 211536.54 | 10673.00 | 0.56 |
| PRZMA | 1,03 | 1,02 | 1,04 | 1,03 | 63633.31 | 61737.00 | 0 |
| RAYSG | 0,48 | 0,47 | 0,50 | 0,47 | 10079.27 | 21427.00 | -2.08 |
| RYGYO | 0,50 | 0,49 | 0,55 | 0,51 | 281738.99 | 553339.00 | 2 |
| RYSAS | 0,62 | 0,61 | 0,64 | 0,63 | 884246.38 | 1419553.00 | 1.61 |
| RHEAG | 1,06 | 1,06 | 1,12 | 1,12 | 3224824.83 | 2944459.00 | 5.66 |
| RODRG | 1,42 | 1,41 | 1,50 | 1,49 | 26961.51 | 18331.00 | 4.93 |
| ROYAL | 1,53 | 1,54 | 1,57 | 1,56 | 348584.13 | 224548.00 | 1.96 |
| RTALB | 10,74 | 10,74 | 11,29 | 11,22 | 350575.58 | 31910.00 | 4.47 |
| SAHOL | 7,71 | 7,70 | 8,04 | 7,98 | 485035899.22 | 61524309.00 | 3.5 |
| SAFGY | 0,78 | 0,78 | 0,81 | 0,79 | 795209.29 | 1000096.00 | 1.28 |
| SANEL | 1,84 | 1,82 | 1,90 | 1,87 | 240445.21 | 129190.00 | 1.63 |
| SANFM | 1,52 | 1,49 | 1,55 | 1,49 | 188592.98 | 125439.00 | -1.97 |
| SANKO | 3,29 | 3,25 | 3,35 | 3,33 | 127596.97 | 38411.00 | 1.22 |
| SAMAT | 0,95 | 0,95 | 0,97 | 0,96 | 100428.48 | 104823.00 | 1.05 |
| SARKY | 2,90 | 2,89 | 2,93 | 2,90 | 258544.29 | 88892.00 | 0 |
| SASA | 1,83 | 1,84 | 1,92 | 1,90 | 939624.54 | 500737.00 | 3.83 |
| SAYAS | 3,00 | 2,90 | 3,02 | 2,95 | 12501.86 | 4220.00 | -1.67 |
| SEKFK | 0,95 | 0,91 | 1,01 | 1,00 | 591439.37 | 609646.00 | 5.26 |
| SKBNK | 1,64 | 1,63 | 1,69 | 1,69 | 1579626.81 | 956828.00 | 3.05 |
| SEKUR | 2,47 | 2,47 | 2,55 | 2,55 | 3226.90 | 1301.00 | 3.24 |
| SELEC | 2,38 | 2,41 | 2,46 | 2,44 | 984760.91 | 402856.00 | 2.52 |
| SELGD | 0,38 | 0,38 | 0,39 | 0,39 | 6951.20 | 18240.00 | 2.63 |
| SNKRN | 3,28 | 3,12 | 3,25 | 3,17 | 157493.72 | 49855.00 | -3.35 |
| SERVE | 0,63 | 0,63 | 0,73 | 0,65 | 5249.28 | 8104.00 | 3.17 |
| SRVGY | 2,33 | 2,29 | 2,33 | 2,33 | 335.32 | 144.00 | 0 |
| SEYKM | 2,58 | 2,53 | 2,60 | 2,58 | 8683.06 | 3425.00 | 0 |
| SILVR | 0,84 | 0,84 | 0,86 | 0,85 | 145501.70 | 171591.00 | 1.19 |
| SNGYO | 0,62 | 0,61 | 0,63 | 0,62 | 1962996.46 | 3166442.00 | 0 |
| SISE | 2,96 | 2,94 | 3,06 | 3,02 | 21784491.77 | 7284811.00 | 2.03 |
| SLVRP | 1,35 | 1,29 | 1,35 | 1,32 | 2267.69 | 1709.00 | -2.22 |
| SODA | 4,29 | 4,24 | 4,35 | 4,29 | 3954770.99 | 919484.00 | 0 |
| SODSN | 3,02 | 3,02 | 3,15 | 3,15 | 102.94 | 34.00 | 4.3 |
| SKTAS | 2,04 | 2,01 | 2,12 | 2,11 | 182763.81 | 88481.00 | 3.43 |
| SONME | 2,75 | 2,73 | 3,00 | 2,79 | 1270698.10 | 443036.00 | 1.45 |
| SNPAM | 1,24 | 1,25 | 1,25 | 1,25 | 23841.25 | 19073.00 | 0.81 |
| HALKB | 10,79 | 10,79 | 11,06 | 10,92 | 248791506.91 | 22752423.00 | 1.2 |
| KLNMA | 4,00 | 4,00 | 4,02 | 4,00 | 1369.00 | 342.00 | 0 |
| TSKB | 1,35 | 1,35 | 1,40 | 1,38 | 10721314.35 | 7797007.00 | 2.22 |
| TBORG | 7,08 | 7,08 | 7,20 | 7,13 | 136653.52 | 19119.00 | 0.71 |
| TACTR | 8,29 | 6,64 | 9,88 | 6,64 | 3683283.75 | 490433.00 | -19.9 |
| TCHOL | 1,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| TARAF | 0,90 | 0,89 | 1,00 | 0,98 | 13327.30 | 14221.00 | 8.89 |
| TATGD | 5,36 | 5,38 | 5,62 | 5,60 | 8193597.32 | 1499607.00 | 4.48 |
| TAVHL | 19,13 | 19,00 | 19,49 | 19,44 | 17721923.15 | 920877.00 | 1.62 |
| TKURU | 8,35 | 8,32 | 8,40 | 8,40 | 16191.35 | 1935.00 | 0.6 |
| TEKTU | 0,50 | 0,50 | 0,55 | 0,54 | 9597507.47 | 18081234.00 | 8 |
| TKFEN | 3,91 | 3,91 | 4,03 | 4,00 | 22074075.00 | 5547600.00 | 2.3 |
| TKNSA | 6,42 | 6,40 | 6,55 | 6,50 | 1140589.12 | 176012.00 | 1.25 |
| TMPOL | 7,74 | 7,60 | 8,25 | 7,80 | 1190273.98 | 150978.00 | 0.78 |
| KIPA | 2,18 | 2,18 | 2,26 | 2,23 | 2422345.03 | 1089396.00 | 2.29 |
| TGSAS | 3,80 | 3,83 | 3,99 | 3,96 | 437737.82 | 112011.00 | 4.21 |
| TOASO | 19,07 | 19,13 | 19,86 | 19,75 | 57825187.43 | 2956990.00 | 3.57 |
| TRGYO | 3,21 | 3,23 | 3,48 | 3,41 | 2647345.83 | 782480.00 | 6.23 |
| TSPOR | 1,24 | 1,24 | 1,28 | 1,26 | 1273839.01 | 1011014.00 | 1.61 |
| TRKCM | 1,66 | 1,66 | 1,73 | 1,71 | 16053699.55 | 9493466.00 | 3.01 |
| TRNSK | 0,92 | 1,03 | 1,10 | 1,10 | 1638726.64 | 1553522.00 | 19.57 |
| TSGYO | 0,59 | 0,58 | 0,59 | 0,59 | 10966.10 | 18590.00 | 0 |
| TUKAS | 2,11 | 2,07 | 2,16 | 2,15 | 456566.56 | 216127.00 | 1.9 |
| TMSN | 8,27 | 8,37 | 8,61 | 8,56 | 63291657.39 | 7438688.00 | 3.51 |
| TUPRS | 72,25 | 72,40 | 73,80 | 73,10 | 74271298.00 | 1014600.00 | 1.18 |
| TRCAS | 1,45 | 1,45 | 1,50 | 1,49 | 1547450.15 | 1045843.00 | 2.76 |
| THYAO | 7,27 | 7,28 | 7,40 | 7,33 | 611249759.10 | 83226030.00 | 0.83 |
| PRKAB | 2,40 | 2,44 | 2,49 | 2,46 | 1483122.92 | 601361.00 | 2.5 |
| TTKOM | 5,42 | 5,44 | 5,58 | 5,54 | 13114475.66 | 2379395.00 | 2.21 |
| TTRAK | 69,95 | 69,35 | 71,50 | 69,95 | 3849749.00 | 54699.00 | 0 |
| TCELL | 10,55 | 10,54 | 10,72 | 10,68 | 31202577.41 | 2934200.00 | 1.23 |
| TURGG | 38,50 | 38,32 | 40,68 | 40,40 | 1304533.02 | 33341.00 | 4.94 |
| TUCLK | 2,69 | 2,68 | 3,08 | 2,94 | 10304034.27 | 3537562.00 | 9.29 |
| ULAS | 2,40 | 2,31 | 2,56 | 2,56 | 176687.73 | 73657.00 | 6.67 |
| ULKER | 19,07 | 19,13 | 19,60 | 19,35 | 34414796.98 | 1774374.00 | 1.47 |
| ULUSE | 8,34 | 8,33 | 8,50 | 8,41 | 386814.62 | 45997.00 | 0.84 |
| ULUUN | 1,94 | 1,94 | 1,97 | 1,97 | 321208.94 | 163944.00 | 1.55 |
| UMPAS | 0,60 | 0,62 | 0,62 | 0,62 | 359.60 | 580.00 | 3.33 |
| UNICO | 0,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| UNYEC | 3,72 | 3,69 | 3,76 | 3,75 | 140456.95 | 37629.00 | 0.81 |
| USAK | 1,36 | 1,35 | 1,39 | 1,36 | 2691659.17 | 1978147.00 | 0 |
| USAS | 0,44 | 0,43 | 0,44 | 0,44 | 164415.13 | 376957.00 | 0 |
| USDTR | 290,40 | 286,30 | 290,00 | 287,30 | 4592705.30 | 15961.00 | -1.07 |
| UTPYA | 1,03 | 1,02 | 1,05 | 1,03 | 40991.66 | 39819.00 | 0 |
| UYUM | 3,37 | 3,34 | 3,49 | 3,39 | 322358.30 | 93957.00 | 0.59 |
| UZERB | 0,92 | 0,98 | 1,00 | 1,00 | 12151.98 | 12234.00 | 8.7 |
| VAKFN | 1,16 | 1,15 | 1,21 | 1,18 | 1105784.06 | 943697.00 | 1.72 |
| VKGYO | 2,12 | 2,14 | 2,21 | 2,19 | 3395783.57 | 1563334.00 | 3.3 |
| VKFYO | 0,79 | 0,79 | 0,82 | 0,82 | 176315.46 | 221510.00 | 3.8 |
| VAKBN | 3,94 | 3,91 | 4,01 | 3,93 | 287264821.29 | 72675206.00 | -0.25 |
| VAKKO | 1,17 | 1,15 | 1,22 | 1,21 | 1148915.86 | 961777.00 | 3.42 |
| VANGD | 1,08 | 1,05 | 1,09 | 1,08 | 59473.96 | 55217.00 | 0 |
| VERUS | 47,48 | 47,30 | 48,26 | 47,48 | 1107753.24 | 23311.00 | 0 |
| VERTU | 2,95 | 2,95 | 3,13 | 3,04 | 7291831.04 | 2390855.00 | 3.05 |
| VESTL | 5,32 | 5,37 | 5,60 | 5,49 | 76301552.20 | 13868420.00 | 3.2 |
| VESBE | 11,76 | 11,80 | 12,24 | 12,00 | 6274759.69 | 519999.00 | 2.04 |
| VKING | 0,77 | 0,75 | 0,79 | 0,78 | 153977.98 | 199362.00 | 1.3 |
| YKGYO | 1,33 | 1,32 | 1,36 | 1,36 | 809568.14 | 603375.00 | 2.26 |
| YKBNK | 3,35 | 3,33 | 3,40 | 3,37 | 77591506.96 | 23020880.00 | 0.6 |
| YAPRK | 2,15 | 2,15 | 2,17 | 2,17 | 2598.45 | 1203.00 | 0.93 |
| YATAS | 2,19 | 2,19 | 2,23 | 2,19 | 1982881.46 | 899276.00 | 0 |
| YAYLA | 3,25 | 3,26 | 3,80 | 3,65 | 1861913.62 | 509288.00 | 12.31 |
| YAZIC | 12,36 | 12,30 | 12,87 | 12,72 | 1668532.68 | 132970.00 | 2.91 |
| YGGYO | 12,95 | 12,85 | 13,05 | 12,92 | 462620.15 | 35661.00 | -0.23 |
| YGYO | 0,37 | 0,36 | 0,38 | 0,37 | 161201.27 | 435550.00 | 0 |
| YYAPI | 0,72 | 0,72 | 0,75 | 0,73 | 415100.34 | 563252.00 | 1.39 |
| YESIL | 0,94 | 0,92 | 0,95 | 0,92 | 2840.55 | 3055.00 | -2.13 |
| YBTAS | 2200,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| YONGA | 196,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| YUNSA | 3,36 | 3,37 | 3,47 | 3,42 | 580555.44 | 170104.00 | 1.79 |
| ZOREN | 1,25 | 1,24 | 1,28 | 1,26 | 10906069.87 | 8641422.00 | 0.8 |