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 | 0,75 | 0,75 | 428246.41 | 577136.00 | 1.35 |
| ISGSY | 1,58 | 1,57 | 1,61 | 1,60 | 91107.63 | 57317.00 | 1.27 |
| ISGYO | 1,60 | 1,57 | 1,60 | 1,59 | 1970239.05 | 1246460.00 | -0.62 |
| ISMEN | 1,00 | 0,99 | 1,01 | 1,01 | 196366.55 | 196007.00 | 1 |
| ISYAT | 0,91 | 0,90 | 0,92 | 0,92 | 121416.91 | 133447.00 | 1.1 |
| ISBIR | 110,90 | 110,70 | 110,90 | 110,90 | 18406.40 | 166.00 | 0 |
| IEYHO | 0,27 | 0,26 | 0,27 | 0,27 | 38634.49 | 144857.00 | 0 |
| IST30 | 34,42 | 33,89 | 34,42 | 34,26 | 95719.64 | 2802.00 | -0.46 |
| ISY30 | 22,98 | 22,59 | 22,96 | 22,86 | 2734565.30 | 120005.00 | -0.52 |
| ITTFH | 2,13 | 2,13 | 2,19 | 2,18 | 2199295.59 | 1016979.00 | 2.35 |
| IZTAR | 1,22 | 1,22 | 1,26 | 1,24 | 156642.65 | 125887.00 | 1.64 |
| IZMDC | 1,99 | 1,97 | 2,04 | 2,00 | 1498003.11 | 750459.00 | 0.5 |
| IZFAS | 1,38 | 1,30 | 1,40 | 1,35 | 3006.44 | 2227.00 | -2.17 |
| IZOCM | 29,98 | 29,86 | 30,60 | 30,60 | 314306.14 | 10478.00 | 2.07 |
| JANTS | 19,95 | 19,67 | 20,00 | 19,85 | 359844.07 | 18153.00 | -0.5 |
| KPHOL | 0,35 | 0,36 | 0,40 | 0,40 | 1892.80 | 4812.00 | 14.29 |
| KAPLM | 1,23 | 1,23 | 1,23 | 1,23 | 3623.58 | 2946.00 | 0 |
| KRATL | 1,06 | 1,04 | 1,07 | 1,06 | 286962.91 | 272046.00 | 0 |
| KRDMA | 1,40 | 1,38 | 1,41 | 1,40 | 403975.61 | 289754.00 | 0 |
| KRDMB | 1,70 | 1,68 | 1,75 | 1,71 | 393146.93 | 231522.00 | 0.59 |
| KRDMD | 1,12 | 1,09 | 1,12 | 1,11 | 28117496.06 | 25505238.00 | -0.89 |
| KAREL | 1,81 | 1,69 | 1,92 | 1,89 | 5017901.31 | 2752756.00 | 4.42 |
| KARSN | 1,47 | 1,46 | 1,54 | 1,48 | 20769569.07 | 13875800.00 | 0.68 |
| KRTEK | 0,51 | 0,50 | 0,51 | 0,50 | 810.15 | 1615.00 | -1.96 |
| KRSAN | 2,90 | 2,80 | 2,90 | 2,90 | 19642.40 | 6961.00 | 0 |
| KARTN | 337,60 | 328,50 | 355,00 | 344,70 | 60317764.10 | 175828.00 | 2.1 |
| KATMR | 9,67 | 9,48 | 10,97 | 10,93 | 47707518.82 | 4642817.00 | 13.03 |
| KENT | 245,00 | 231,50 | 252,00 | 247,00 | 3156887.90 | 12880.00 | 0.82 |
| KERVT | 55,95 | 54,70 | 57,35 | 56,00 | 608087.90 | 10831.00 | 0.09 |
| KERVN | 0,20 | 0,19 | 0,21 | 0,19 | 225099.51 | 1184629.00 | -5 |
| KILER | 5,10 | 4,93 | 5,34 | 4,98 | 23875249.98 | 4593419.00 | -2.35 |
| KLGYO | 1,32 | 1,48 | 1,58 | 1,58 | 40997362.63 | 26517483.00 | 19.7 |
| KLMSN | 3,55 | 3,56 | 3,66 | 3,59 | 2214314.84 | 613719.00 | 1.13 |
| KCHOL | 11,55 | 11,23 | 11,60 | 11,40 | 35493619.85 | 3124969.00 | -1.3 |
| KOMHL | 1,89 | 1,89 | 1,93 | 1,93 | 223756.80 | 117170.00 | 2.12 |
| KNFRT | 13,16 | 13,11 | 13,20 | 13,19 | 174758.06 | 13290.00 | 0.23 |
| KONYA | 330,10 | 323,50 | 337,00 | 331,50 | 15577062.20 | 46954.00 | 0.42 |
| KORDS | 4,62 | 4,47 | 4,63 | 4,60 | 6894337.17 | 1519530.00 | -0.43 |
| KRGYO | 1,08 | 1,06 | 1,10 | 1,07 | 68212.52 | 63665.00 | -0.93 |
| KOZAL | 10,28 | 10,11 | 10,79 | 10,63 | 8444274.79 | 809534.00 | 3.4 |
| KOZAA | 0,81 | 0,80 | 0,83 | 0,81 | 6271245.30 | 7744977.00 | 0 |
| KRSTL | 1,58 | 1,54 | 1,60 | 1,57 | 1128449.94 | 721878.00 | -0.63 |
| KRONT | 4,21 | 4,05 | 4,44 | 4,37 | 2588876.11 | 599948.00 | 3.8 |
| KTLME | 12,32 | 12,18 | 12,24 | 12,18 | 6240.43 | 511.00 | -1.14 |
| KSTUR | 12,70 | 12,70 | 13,00 | 13,00 | 1260.70 | 97.00 | 2.36 |
| KUTPO | 3,96 | 3,91 | 3,99 | 3,96 | 638918.21 | 162329.00 | 0 |
| KUYAS | 2,41 | 2,35 | 2,43 | 2,39 | 287243.58 | 120494.00 | -0.83 |
| 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 | 1,68 | 1,63 | 1,68 | 1,68 | 126816.19 | 76491.00 | 0 |
| LINK | 4,66 | 4,49 | 4,85 | 4,58 | 1860860.95 | 399671.00 | -1.72 |
| LOGO | 44,28 | 42,70 | 45,98 | 43,00 | 6600100.06 | 151228.00 | -2.89 |
| LKMNH | 2,27 | 2,27 | 2,39 | 2,35 | 2046602.35 | 872053.00 | 3.52 |
| LUKSK | 2,65 | 2,62 | 2,69 | 2,67 | 17228.74 | 6451.00 | 0.75 |
| MAKTK | 1,01 | 1,00 | 1,04 | 1,03 | 236371.41 | 231971.00 | 1.98 |
| MRDIN | 3,79 | 3,71 | 3,80 | 3,75 | 251294.20 | 66726.00 | -1.06 |
| MAALT | 11,64 | 11,57 | 11,71 | 11,70 | 81290.48 | 6974.00 | 0.52 |
| MRSHL | 35,80 | 35,70 | 36,14 | 35,98 | 440268.26 | 12269.00 | 0.5 |
| MRGYO | 0,42 | 0,40 | 0,46 | 0,43 | 3224203.50 | 7346612.00 | 2.38 |
| MARTI | 0,52 | 0,52 | 0,55 | 0,54 | 560142.62 | 1045768.00 | 3.85 |
| MZHLD | 0,95 | 0,90 | 0,96 | 0,90 | 9054.15 | 9922.00 | -5.26 |
| MCTAS | 5,59 | 5,44 | 5,60 | 5,54 | 3355.54 | 611.00 | -0.89 |
| MEGAP | 1,01 | 0,99 | 1,02 | 1,01 | 21086.78 | 21159.00 | 0 |
| MENBA | 5,54 | 5,40 | 5,70 | 5,55 | 11994.99 | 2155.00 | 0.18 |
| MNDRS | 0,51 | 0,49 | 0,51 | 0,50 | 1280058.21 | 2556541.00 | -1.96 |
| MEMSA | 0,15 | 0,15 | 0,15 | 0,15 | 104841.00 | 698940.00 | 0 |
| MERIT | 4,24 | 5,05 | 5,08 | 5,08 | 1142.55 | 225.00 | 19.81 |
| MERKO | 1,39 | 1,37 | 1,41 | 1,40 | 127552.30 | 92245.00 | 0.72 |
| MRTGG | 0,32 | 0,31 | 0,38 | 0,31 | 72677.23 | 210720.00 | -3.12 |
| METAL | 0,78 | 0,72 | 0,72 | 0,72 | 4320.00 | 6000.00 | -7.69 |
| METUR | 1,17 | 1,15 | 1,18 | 1,16 | 244104.81 | 210358.00 | -0.85 |
| METRO | 0,65 | 0,61 | 0,65 | 0,64 | 3037967.09 | 4792276.00 | -1.54 |
| MEPET | 2,62 | 2,57 | 2,63 | 2,59 | 1651908.56 | 638347.00 | -1.14 |
| MGROS | 17,49 | 17,42 | 17,66 | 17,57 | 3615430.88 | 205893.00 | 0.46 |
| MIPAZ | 0,55 | 0,53 | 0,54 | 0,53 | 54579.74 | 102650.00 | -3.64 |
| MMCAS | 0,50 | 0,50 | 0,60 | 0,50 | 34896.00 | 67522.00 | 0 |
| TIRE | 1,14 | 1,11 | 1,14 | 1,12 | 455216.34 | 405880.00 | -1.75 |
| NTHOL | 3,29 | 3,28 | 3,37 | 3,36 | 651531.99 | 195556.00 | 2.13 |
| NTTUR | 1,50 | 1,49 | 1,50 | 1,50 | 742183.19 | 496622.00 | 0 |
| NETAS | 11,10 | 10,94 | 11,36 | 11,21 | 14595932.20 | 1308260.00 | 0.99 |
| NIBAS | 0,63 | 0,62 | 0,64 | 0,63 | 57554.02 | 91243.00 | 0 |
| NUHCM | 9,98 | 9,85 | 10,09 | 9,92 | 53620.66 | 5401.00 | -0.6 |
| NUGYO | 3,80 | 3,72 | 4,40 | 4,38 | 14707482.64 | 3584225.00 | 15.26 |
| ODAS | 6,56 | 6,16 | 6,58 | 6,51 | 2133777.46 | 329895.00 | -0.76 |
| OLMIP | 7,73 | 7,60 | 7,78 | 7,69 | 8743.12 | 1141.00 | -0.52 |
| ORGE | 4,11 | 4,30 | 4,80 | 4,80 | 1239137.24 | 276969.00 | 16.79 |
| ORMA | 1,02 | 1,02 | 1,02 | 1,02 | 2550.00 | 2500.00 | 0 |
| OSMEN | 3,49 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| OSTIM | 2,45 | 2,42 | 2,48 | 2,48 | 42038.38 | 17188.00 | 1.22 |
| OTKAR | 90,75 | 88,65 | 93,00 | 89,30 | 26281704.35 | 290496.00 | -1.6 |
| OYAYO | 0,70 | 0,69 | 0,73 | 0,72 | 228574.47 | 322867.00 | 2.86 |
| OYLUM | 0,69 | 0,66 | 0,70 | 0,68 | 127635.88 | 188428.00 | -1.45 |
| OZKGY | 1,84 | 1,82 | 1,87 | 1,87 | 296444.35 | 160902.00 | 1.63 |
| OZBAL | 1,76 | 1,66 | 1,82 | 1,72 | 4200644.02 | 2428828.00 | -2.27 |
| OZGYO | 1,27 | 1,24 | 1,28 | 1,26 | 463687.51 | 368517.00 | -0.79 |
| OZRDN | 3,64 | 3,62 | 3,67 | 3,64 | 6990.80 | 1925.00 | 0 |
| PAGYO | 4,49 | 4,42 | 4,50 | 4,45 | 33657.54 | 7572.00 | -0.89 |
| PRKME | 3,50 | 3,45 | 3,51 | 3,48 | 2078878.45 | 598035.00 | -0.57 |
| PARSN | 7,04 | 6,96 | 7,08 | 7,06 | 331360.29 | 47196.00 | 0.28 |
| PGSUS | 17,19 | 17,21 | 17,95 | 17,70 | 35887910.68 | 2038461.00 | 2.97 |
| PENGD | 2,44 | 2,41 | 2,53 | 2,48 | 3288093.71 | 1330624.00 | 1.64 |
| PEGYO | 0,40 | 0,39 | 0,41 | 0,40 | 271573.59 | 678330.00 | 0 |
| PSDTC | 4,16 | 4,10 | 4,20 | 4,20 | 87597.01 | 21054.00 | 0.96 |
| PETKM | 4,69 | 4,57 | 4,70 | 4,61 | 39705744.12 | 8594530.00 | -1.71 |
| PKENT | 61,95 | 62,95 | 62,95 | 62,95 | 2455.05 | 39.00 | 1.61 |
| PIMAS | 2,21 | 2,11 | 2,21 | 2,11 | 128032.95 | 59699.00 | -4.52 |
| PETUN | 11,16 | 11,01 | 11,18 | 11,18 | 74928.68 | 6776.00 | 0.18 |
| PINSU | 3,43 | 3,37 | 3,42 | 3,42 | 44255.54 | 13016.00 | -0.29 |
| PNSUT | 17,02 | 16,34 | 17,18 | 16,50 | 470350.50 | 28313.00 | -3.06 |
| PLASP | 0,68 | 0,65 | 0,68 | 0,66 | 27977.06 | 42848.00 | -2.94 |
| PKART | 2,87 | 2,80 | 2,90 | 2,80 | 1301222.33 | 457225.00 | -2.44 |
| POLHO | 2,04 | 2,03 | 2,06 | 2,06 | 154861.55 | 75829.00 | 0.98 |
| POLTK | 20,10 | 20,08 | 20,16 | 20,14 | 89020.62 | 4424.00 | 0.2 |
| PRZMA | 1,02 | 1,01 | 1,07 | 1,03 | 139672.12 | 135865.00 | 0.98 |
| RAYSG | 0,49 | 0,47 | 0,49 | 0,47 | 1388.98 | 2846.00 | -4.08 |
| RYGYO | 0,51 | 0,50 | 0,52 | 0,52 | 152870.02 | 299213.00 | 1.96 |
| RYSAS | 0,63 | 0,62 | 0,64 | 0,64 | 328791.98 | 521775.00 | 1.59 |
| RHEAG | 1,18 | 1,15 | 1,23 | 1,20 | 7143210.38 | 5973239.00 | 1.69 |
| RODRG | 1,47 | 1,43 | 1,47 | 1,47 | 10607.17 | 7300.00 | 0 |
| ROYAL | 1,55 | 1,53 | 1,56 | 1,54 | 106762.48 | 69289.00 | -0.65 |
| RTALB | 11,50 | 11,39 | 11,54 | 11,50 | 142129.39 | 12430.00 | 0 |
| SAHOL | 8,05 | 7,92 | 8,08 | 8,05 | 104269817.96 | 13061029.00 | 0 |
| SAFGY | 0,80 | 0,78 | 0,80 | 0,78 | 340917.77 | 433136.00 | -2.5 |
| SANEL | 2,15 | 2,18 | 2,30 | 2,25 | 1257145.97 | 559938.00 | 4.65 |
| SANFM | 1,47 | 1,43 | 1,49 | 1,48 | 69700.46 | 47904.00 | 0.68 |
| SANKO | 3,46 | 3,41 | 3,46 | 3,46 | 59172.85 | 17203.00 | 0 |
| SAMAT | 0,95 | 0,94 | 0,96 | 0,96 | 44636.22 | 47024.00 | 1.05 |
| SARKY | 2,88 | 2,83 | 2,90 | 2,89 | 256759.21 | 89516.00 | 0.35 |
| SASA | 1,88 | 1,85 | 1,89 | 1,86 | 176849.31 | 95151.00 | -1.06 |
| SAYAS | 2,96 | 2,93 | 2,98 | 2,94 | 7818.64 | 2642.00 | -0.68 |
| SEKFK | 0,96 | 0,93 | 1,04 | 1,00 | 832284.59 | 836603.00 | 4.17 |
| SKBNK | 1,67 | 1,65 | 1,70 | 1,67 | 1854565.90 | 1109865.00 | 0 |
| SEKUR | 2,57 | 2,44 | 2,62 | 2,58 | 394284.46 | 151688.00 | 0.39 |
| SELEC | 2,31 | 2,34 | 2,45 | 2,40 | 511604.51 | 214463.00 | 3.9 |
| SELGD | 0,39 | 0,38 | 0,39 | 0,38 | 612.28 | 1611.00 | -2.56 |
| SNKRN | 3,03 | 2,97 | 3,05 | 3,03 | 64528.86 | 21441.00 | 0 |
| SERVE | 0,70 | 0,68 | 0,69 | 0,68 | 3942.65 | 5782.00 | -2.86 |
| SRVGY | 2,35 | 2,28 | 2,38 | 2,34 | 3431.70 | 1505.00 | -0.43 |
| SEYKM | 2,57 | 2,51 | 2,54 | 2,54 | 4556.08 | 1802.00 | -1.17 |
| SILVR | 0,86 | 0,85 | 0,86 | 0,86 | 76929.49 | 90279.00 | 0 |
| SNGYO | 0,62 | 0,61 | 0,63 | 0,62 | 976614.38 | 1575355.00 | 0 |
| SISE | 2,92 | 2,83 | 2,93 | 2,89 | 25091028.31 | 8756382.00 | -1.03 |
| SLVRP | 1,35 | 1,33 | 1,35 | 1,35 | 2130.92 | 1587.00 | 0 |
| SODA | 4,30 | 4,25 | 4,31 | 4,26 | 1376299.02 | 322286.00 | -0.93 |
| SODSN | 2,64 | 3,16 | 3,16 | 3,16 | 1106.00 | 350.00 | 19.7 |
| SKTAS | 2,08 | 2,06 | 2,11 | 2,09 | 80786.03 | 38604.00 | 0.48 |
| SONME | 2,83 | 2,80 | 2,85 | 2,82 | 60699.50 | 21559.00 | -0.35 |
| SNPAM | 1,24 | 1,24 | 1,25 | 1,25 | 3861.81 | 3110.00 | 0.81 |
| HALKB | 10,86 | 10,62 | 10,91 | 10,79 | 194665648.82 | 18141164.00 | -0.64 |
| KLNMA | 3,95 | 3,89 | 3,97 | 3,95 | 234.58 | 60.00 | 0 |
| TSKB | 1,39 | 1,37 | 1,40 | 1,39 | 1625556.99 | 1173456.00 | 0 |
| TBORG | 7,13 | 7,05 | 7,15 | 7,06 | 61925.50 | 8749.00 | -0.98 |
| TACTR | 5,20 | 4,92 | 5,60 | 5,14 | 1515242.36 | 289831.00 | -1.15 |
| TCHOL | 1,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| TARAF | 0,95 | 0,90 | 0,93 | 0,93 | 17747.55 | 19117.00 | -2.11 |
| TATGD | 5,55 | 5,46 | 5,80 | 5,77 | 6529318.96 | 1157478.00 | 3.96 |
| TAVHL | 18,74 | 18,52 | 18,90 | 18,74 | 11047455.56 | 590849.00 | 0 |
| TKURU | 8,42 | 8,42 | 8,44 | 8,44 | 2131.80 | 253.00 | 0.24 |
| TEKTU | 0,54 | 0,52 | 0,55 | 0,53 | 4402707.70 | 8246051.00 | -1.85 |
| TKFEN | 4,00 | 3,97 | 4,07 | 4,06 | 18072347.97 | 4497044.00 | 1.5 |
| TKNSA | 6,48 | 6,42 | 6,49 | 6,46 | 272281.18 | 42162.00 | -0.31 |
| TMPOL | 8,26 | 8,16 | 8,34 | 8,32 | 1132045.93 | 137580.00 | 0.73 |
| KIPA | 2,22 | 2,21 | 2,25 | 2,21 | 2538217.05 | 1141556.00 | -0.45 |
| TGSAS | 4,07 | 3,93 | 4,10 | 3,97 | 411189.39 | 102926.00 | -2.46 |
| TOASO | 19,40 | 19,16 | 19,62 | 19,50 | 16646693.69 | 858005.00 | 0.52 |
| TRGYO | 3,32 | 3,26 | 3,31 | 3,28 | 873077.83 | 265874.00 | -1.2 |
| TSPOR | 1,25 | 1,24 | 1,31 | 1,29 | 1896340.85 | 1484197.00 | 3.2 |
| TRKCM | 1,71 | 1,68 | 1,74 | 1,73 | 15996003.40 | 9385508.00 | 1.17 |
| TRNSK | 1,23 | 1,20 | 1,24 | 1,22 | 645417.71 | 528482.00 | -0.81 |
| TSGYO | 0,59 | 0,58 | 0,59 | 0,59 | 8502.79 | 14581.00 | 0 |
| TUKAS | 2,08 | 2,03 | 2,08 | 2,08 | 480956.90 | 233878.00 | 0 |
| TMSN | 8,70 | 8,59 | 8,77 | 8,75 | 53607365.56 | 6173656.00 | 0.57 |
| TUPRS | 72,45 | 71,35 | 73,90 | 73,85 | 59373435.20 | 816196.00 | 1.93 |
| TRCAS | 1,49 | 1,46 | 1,50 | 1,48 | 612512.94 | 413271.00 | -0.67 |
| THYAO | 7,49 | 7,32 | 7,52 | 7,44 | 535087948.43 | 72232453.00 | -0.67 |
| PRKAB | 2,45 | 2,42 | 2,46 | 2,46 | 514018.33 | 211057.00 | 0.41 |
| TTKOM | 5,44 | 5,33 | 5,44 | 5,33 | 15832291.11 | 2949300.00 | -2.02 |
| TTRAK | 68,95 | 67,35 | 68,95 | 67,35 | 4158855.40 | 61308.00 | -2.32 |
| TCELL | 10,26 | 10,03 | 10,25 | 10,07 | 56452896.07 | 5588240.00 | -1.85 |
| TURGG | 40,28 | 38,08 | 40,60 | 40,14 | 664770.08 | 16595.00 | -0.35 |
| TUCLK | 2,98 | 2,85 | 3,01 | 2,91 | 3400248.63 | 1173338.00 | -2.35 |
| ULAS | 2,49 | 2,38 | 2,55 | 2,46 | 201919.18 | 82390.00 | -1.2 |
| ULKER | 19,20 | 18,80 | 19,28 | 19,09 | 9418307.58 | 496297.00 | -0.57 |
| ULUSE | 8,40 | 8,34 | 8,44 | 8,36 | 87279.01 | 10420.00 | -0.48 |
| ULUUN | 2,00 | 1,98 | 2,04 | 2,00 | 565507.29 | 282374.00 | 0 |
| UMPAS | 0,61 | 0,60 | 0,61 | 0,60 | 3366.02 | 5536.00 | -1.64 |
| UNICO | 0,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| UNYEC | 3,74 | 3,70 | 3,74 | 3,73 | 70218.33 | 18897.00 | -0.27 |
| USAK | 1,30 | 1,28 | 1,32 | 1,29 | 2012712.50 | 1550813.00 | -0.77 |
| USAS | 0,44 | 0,43 | 0,44 | 0,44 | 389770.43 | 899171.00 | 0 |
| USDTR | 285,80 | 285,70 | 289,60 | 288,40 | 2536892.10 | 8819.00 | 0.91 |
| UTPYA | 1,04 | 1,03 | 1,07 | 1,07 | 3797.41 | 3623.00 | 2.88 |
| UYUM | 3,34 | 3,29 | 3,34 | 3,31 | 91775.63 | 27706.00 | -0.9 |
| UZERB | 1,02 | 1,02 | 1,02 | 1,02 | 76.50 | 75.00 | 0 |
| VAKFN | 1,19 | 1,17 | 1,19 | 1,18 | 229812.94 | 194513.00 | -0.84 |
| VKGYO | 2,25 | 2,21 | 2,27 | 2,25 | 2372443.35 | 1061674.00 | 0 |
| VKFYO | 0,81 | 0,79 | 0,82 | 0,82 | 130438.36 | 162214.00 | 1.23 |
| VAKBN | 3,95 | 3,86 | 3,95 | 3,91 | 195306940.34 | 50168945.00 | -1.01 |
| VAKKO | 1,20 | 1,19 | 1,22 | 1,22 | 819697.89 | 680215.00 | 1.67 |
| VANGD | 1,07 | 1,05 | 1,07 | 1,07 | 15715.65 | 14795.00 | 0 |
| VERUS | 48,24 | 47,88 | 48,88 | 48,32 | 507609.18 | 10540.00 | 0.17 |
| VERTU | 3,06 | 3,00 | 3,08 | 3,02 | 1875075.05 | 620659.00 | -1.31 |
| VESTL | 5,67 | 5,48 | 5,70 | 5,52 | 88406284.86 | 15793528.00 | -2.65 |
| VESBE | 12,17 | 11,88 | 12,29 | 11,90 | 2823018.08 | 234801.00 | -2.22 |
| VKING | 0,79 | 0,79 | 0,81 | 0,79 | 122499.02 | 153485.00 | 0 |
| YKGYO | 1,37 | 1,35 | 1,40 | 1,40 | 416187.51 | 301105.00 | 2.19 |
| YKBNK | 3,38 | 3,31 | 3,38 | 3,35 | 62495729.92 | 18734673.00 | -0.89 |
| YAPRK | 2,25 | 2,23 | 2,25 | 2,25 | 892360.00 | 400160.00 | 0 |
| YATAS | 2,22 | 2,21 | 2,37 | 2,35 | 6516977.19 | 2853833.00 | 5.86 |
| YAYLA | 3,68 | 3,61 | 4,05 | 3,70 | 1669602.44 | 437010.00 | 0.54 |
| YAZIC | 12,86 | 12,76 | 12,99 | 12,79 | 1022809.94 | 79744.00 | -0.54 |
| YGGYO | 12,94 | 12,90 | 12,95 | 12,95 | 514287.83 | 39851.00 | 0.08 |
| YGYO | 0,37 | 0,36 | 0,38 | 0,37 | 129351.40 | 348030.00 | 0 |
| YYAPI | 0,74 | 0,73 | 0,75 | 0,74 | 295568.37 | 401599.00 | 0 |
| YESIL | 0,93 | 0,86 | 0,93 | 0,86 | 355.02 | 412.00 | -7.53 |
| YBTAS | 2200,00 | 2201,00 | 2201,00 | 2201,00 | 6603.00 | 3.00 | 0.05 |
| YONGA | 185,00 | 185,00 | 185,00 | 185,00 | 2220.00 | 12.00 | 0 |
| YUNSA | 3,41 | 3,41 | 3,52 | 3,51 | 333535.39 | 96186.00 | 2.93 |
| ZOREN | 1,73 | 1,70 | 1,96 | 1,79 | 305181397.92 | 165889210.00 | 3.47 |