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 | 7000,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| ISFIN | 0,75 | 0,74 | 0,76 | 0,75 | 442266.41 | 589785.00 | 0 |
| ISGSY | 1,61 | 1,60 | 1,62 | 1,60 | 52955.99 | 32983.00 | -0.62 |
| ISGYO | 1,62 | 1,59 | 1,62 | 1,62 | 1560841.77 | 970245.00 | 0 |
| ISMEN | 1,01 | 1,01 | 1,02 | 1,02 | 52698.15 | 52065.00 | 0.99 |
| ISYAT | 0,92 | 0,91 | 0,92 | 0,92 | 15914.24 | 17390.00 | 0 |
| ISBIR | 111,10 | 112,10 | 113,10 | 113,10 | 12417.30 | 110.00 | 1.8 |
| IEYHO | 0,28 | 0,27 | 0,28 | 0,27 | 127063.49 | 468638.00 | -3.57 |
| IST30 | 34,74 | 34,66 | 34,82 | 34,74 | 5977.31 | 172.00 | 0 |
| ISY30 | 23,17 | 23,12 | 23,26 | 23,19 | 2781850.27 | 120000.00 | 0.09 |
| ITTFH | 2,20 | 2,18 | 2,22 | 2,18 | 1001548.74 | 455437.00 | -0.91 |
| IZTAR | 1,24 | 1,24 | 1,26 | 1,26 | 76155.40 | 60768.00 | 1.61 |
| IZMDC | 2,02 | 2,00 | 2,04 | 2,01 | 859603.92 | 426730.00 | -0.5 |
| IZFAS | 1,35 | 1,27 | 1,38 | 1,35 | 23082.86 | 17686.00 | 0 |
| IZOCM | 30,80 | 30,40 | 31,04 | 30,46 | 209117.70 | 6835.00 | -1.1 |
| JANTS | 20,02 | 20,02 | 21,18 | 20,64 | 2195428.72 | 106315.00 | 3.1 |
| KPHOL | 0,40 | 0,39 | 0,40 | 0,39 | 548.25 | 1375.00 | -2.5 |
| KAPLM | 1,22 | 1,23 | 1,26 | 1,23 | 1826.11 | 1479.00 | 0.82 |
| KRATL | 1,08 | 1,07 | 1,09 | 1,07 | 111028.11 | 103312.00 | -0.93 |
| KRDMA | 1,41 | 1,40 | 1,44 | 1,43 | 827490.50 | 581575.00 | 1.42 |
| KRDMB | 1,73 | 1,73 | 1,76 | 1,73 | 450548.47 | 259148.00 | 0 |
| KRDMD | 1,12 | 1,11 | 1,14 | 1,12 | 24519637.40 | 21733613.00 | 0 |
| KAREL | 1,90 | 1,73 | 1,95 | 1,80 | 6272420.81 | 3466837.00 | -5.26 |
| KARSN | 1,52 | 1,50 | 1,54 | 1,50 | 13570749.99 | 8950832.00 | -1.32 |
| KRTEK | 0,52 | 0,52 | 0,52 | 0,52 | 3165.76 | 6088.00 | 0 |
| KRSAN | 2,88 | 2,80 | 2,88 | 2,86 | 6878.78 | 2436.00 | -0.69 |
| KARTN | 343,30 | 330,70 | 346,30 | 333,00 | 24072142.30 | 70749.00 | -3 |
| KATMR | 10,75 | 10,43 | 11,06 | 10,63 | 23632897.61 | 2200278.00 | -1.12 |
| KENT | 238,00 | 230,00 | 240,00 | 231,20 | 807790.60 | 3463.00 | -2.86 |
| KERVT | 56,55 | 55,00 | 57,00 | 55,50 | 123632.15 | 2212.00 | -1.86 |
| KERVN | 0,19 | 0,19 | 0,19 | 0,19 | 386338.02 | 2033358.00 | 0 |
| KILER | 4,76 | 4,45 | 4,82 | 4,50 | 2208601.23 | 475274.00 | -5.46 |
| KLGYO | 1,76 | 1,62 | 1,83 | 1,67 | 17214078.62 | 9879108.00 | -5.11 |
| KLMSN | 3,72 | 3,75 | 4,03 | 3,84 | 7391238.48 | 1912992.00 | 3.23 |
| KCHOL | 11,52 | 11,42 | 11,61 | 11,52 | 20445178.96 | 1772205.00 | 0 |
| KOMHL | 1,93 | 1,92 | 1,96 | 1,94 | 381827.73 | 196862.00 | 0.52 |
| KNFRT | 13,60 | 13,56 | 13,78 | 13,63 | 511928.24 | 37473.00 | 0.22 |
| KONYA | 335,00 | 325,00 | 337,10 | 325,00 | 9918417.50 | 29819.00 | -2.99 |
| KORDS | 4,72 | 4,68 | 4,75 | 4,71 | 6983347.11 | 1480647.00 | -0.21 |
| KRGYO | 1,13 | 1,09 | 1,18 | 1,10 | 451468.02 | 401480.00 | -2.65 |
| KOZAL | 11,91 | 11,95 | 13,96 | 13,51 | 24954832.34 | 1868047.00 | 13.43 |
| KOZAA | 0,89 | 0,89 | 1,06 | 1,06 | 20925816.76 | 20738050.00 | 19.1 |
| KRSTL | 1,61 | 1,58 | 1,63 | 1,59 | 1743540.43 | 1088993.00 | -1.24 |
| KRONT | 4,37 | 4,26 | 4,41 | 4,31 | 1247906.05 | 289559.00 | -1.37 |
| KTLME | 12,40 | 12,38 | 12,40 | 12,38 | 3097.00 | 250.00 | -0.16 |
| KSTUR | 13,00 | 12,45 | 13,00 | 13,00 | 6967.90 | 542.00 | 0 |
| KUTPO | 4,01 | 3,99 | 4,15 | 4,05 | 1870831.60 | 459086.00 | 1 |
| KUYAS | 2,46 | 2,44 | 2,50 | 2,46 | 447197.47 | 180812.00 | 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 | 1,62 | 1,59 | 1,63 | 1,61 | 245300.63 | 152712.00 | -0.62 |
| LINK | 4,86 | 4,78 | 5,60 | 5,50 | 3687444.43 | 698891.00 | 13.17 |
| LOGO | 43,04 | 42,56 | 43,32 | 43,18 | 6552186.66 | 152527.00 | 0.33 |
| LKMNH | 2,49 | 2,43 | 2,60 | 2,48 | 3104783.72 | 1226199.00 | -0.4 |
| LUKSK | 2,68 | 2,63 | 2,69 | 2,67 | 80433.99 | 30373.00 | -0.37 |
| MAKTK | 1,06 | 1,04 | 1,06 | 1,05 | 74302.78 | 70749.00 | -0.94 |
| MRDIN | 3,78 | 3,77 | 3,80 | 3,79 | 165889.22 | 43759.00 | 0.26 |
| MAALT | 11,70 | 11,66 | 11,76 | 11,68 | 160329.99 | 13721.00 | -0.17 |
| MRSHL | 36,40 | 36,12 | 36,60 | 36,22 | 431788.34 | 11881.00 | -0.49 |
| MRGYO | 0,42 | 0,41 | 0,42 | 0,41 | 363810.25 | 885508.00 | -2.38 |
| MARTI | 0,53 | 0,53 | 0,55 | 0,54 | 263426.86 | 489037.00 | 1.89 |
| MZHLD | 0,95 | 0,96 | 0,97 | 0,96 | 1124.85 | 1160.00 | 1.05 |
| MCTAS | 5,56 | 5,56 | 5,56 | 5,56 | 567.12 | 102.00 | 0 |
| MEGAP | 1,01 | 0,98 | 1,02 | 1,00 | 23282.86 | 23491.00 | -0.99 |
| MENBA | 5,56 | 5,28 | 5,79 | 5,79 | 115633.40 | 21067.00 | 4.14 |
| MNDRS | 0,50 | 0,49 | 0,51 | 0,50 | 1753884.96 | 3507747.00 | 0 |
| MEMSA | 0,16 | 0,16 | 0,17 | 0,17 | 124642.10 | 734779.00 | 6.25 |
| MERIT | 5,50 | 5,50 | 5,80 | 5,75 | 8047.60 | 1400.00 | 4.55 |
| MERKO | 1,45 | 1,44 | 1,46 | 1,45 | 61426.89 | 42367.00 | 0 |
| MRTGG | 0,31 | 0,25 | 0,33 | 0,30 | 80523.87 | 296630.00 | -3.23 |
| METAL | 0,80 | 0,80 | 0,81 | 0,80 | 6218.24 | 7754.00 | 0 |
| METUR | 1,16 | 1,15 | 1,18 | 1,16 | 177623.06 | 151725.00 | 0 |
| METRO | 0,64 | 0,64 | 0,67 | 0,65 | 5740098.58 | 8740356.00 | 1.56 |
| MEPET | 2,64 | 2,63 | 2,79 | 2,70 | 12630208.44 | 4633516.00 | 2.27 |
| MGROS | 18,15 | 17,96 | 18,19 | 18,00 | 2198498.64 | 121511.00 | -0.83 |
| MIPAZ | 0,54 | 0,52 | 0,55 | 0,55 | 156068.91 | 292295.00 | 1.85 |
| MMCAS | 0,50 | 0,50 | 0,50 | 0,50 | 14979.00 | 29958.00 | 0 |
| TIRE | 1,14 | 1,13 | 1,16 | 1,14 | 946969.76 | 824315.00 | 0 |
| NTHOL | 3,34 | 3,28 | 3,33 | 3,33 | 753062.86 | 228409.00 | -0.3 |
| NTTUR | 1,49 | 1,49 | 1,51 | 1,50 | 1202782.60 | 801855.00 | 0.67 |
| NETAS | 11,22 | 11,03 | 11,32 | 11,05 | 5783695.42 | 520253.00 | -1.52 |
| NIBAS | 0,64 | 0,64 | 0,65 | 0,65 | 102882.02 | 159386.00 | 1.56 |
| NUHCM | 9,95 | 10,11 | 11,30 | 10,19 | 3000747.36 | 286145.00 | 2.41 |
| NUGYO | 4,15 | 4,06 | 4,26 | 4,08 | 6096242.73 | 1471844.00 | -1.69 |
| ODAS | 6,68 | 6,70 | 6,85 | 6,74 | 3768143.58 | 554648.00 | 0.9 |
| OLMIP | 7,79 | 7,66 | 7,78 | 7,70 | 96974.94 | 12552.00 | -1.16 |
| ORGE | 4,49 | 4,51 | 4,82 | 4,81 | 558124.03 | 118087.00 | 7.13 |
| ORMA | 1,00 | 1,01 | 1,02 | 1,01 | 5574.17 | 5483.00 | 1 |
| OSMEN | 3,49 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| OSTIM | 2,51 | 2,48 | 2,54 | 2,49 | 54113.91 | 21529.00 | -0.8 |
| OTKAR | 90,10 | 89,50 | 91,90 | 91,50 | 22651086.70 | 249339.00 | 1.55 |
| OYAYO | 0,71 | 0,69 | 0,72 | 0,72 | 337994.26 | 480867.00 | 1.41 |
| OYLUM | 0,70 | 0,68 | 0,71 | 0,69 | 129430.11 | 185805.00 | -1.43 |
| OZKGY | 1,91 | 1,89 | 1,95 | 1,91 | 250354.76 | 130449.00 | 0 |
| OZBAL | 1,80 | 1,78 | 2,07 | 2,00 | 6560727.81 | 3384447.00 | 11.11 |
| OZGYO | 1,27 | 1,26 | 1,30 | 1,27 | 515168.02 | 402616.00 | 0 |
| OZRDN | 3,69 | 3,63 | 3,69 | 3,68 | 5374.43 | 1474.00 | -0.27 |
| PAGYO | 4,45 | 4,41 | 4,51 | 4,42 | 58958.69 | 13295.00 | -0.67 |
| PRKME | 3,52 | 3,53 | 3,70 | 3,69 | 6107441.77 | 1679063.00 | 4.83 |
| PARSN | 7,14 | 7,05 | 7,28 | 7,07 | 368731.58 | 51829.00 | -0.98 |
| PGSUS | 18,08 | 17,86 | 18,17 | 17,90 | 11442140.92 | 635574.00 | -1 |
| PENGD | 2,47 | 2,41 | 2,51 | 2,45 | 4835490.48 | 1974244.00 | -0.81 |
| PEGYO | 0,40 | 0,40 | 0,41 | 0,41 | 90756.86 | 225573.00 | 2.5 |
| PSDTC | 4,32 | 4,22 | 4,35 | 4,29 | 88198.27 | 20677.00 | -0.69 |
| PETKM | 4,63 | 4,64 | 4,70 | 4,68 | 24194051.84 | 5181194.00 | 1.08 |
| PKENT | 62,45 | 60,15 | 62,45 | 62,40 | 247.40 | 4.00 | -0.08 |
| PIMAS | 2,15 | 2,13 | 2,17 | 2,16 | 15233.37 | 7102.00 | 0.47 |
| PETUN | 11,25 | 11,18 | 11,30 | 11,30 | 100402.88 | 8922.00 | 0.44 |
| PINSU | 3,40 | 3,35 | 3,47 | 3,42 | 77147.78 | 22726.00 | 0.59 |
| PNSUT | 16,55 | 16,55 | 16,65 | 16,55 | 302838.95 | 18277.00 | 0 |
| PLASP | 0,67 | 0,68 | 0,70 | 0,68 | 23477.54 | 33798.00 | 1.49 |
| PKART | 3,04 | 3,05 | 3,30 | 3,24 | 3702031.30 | 1164286.00 | 6.58 |
| POLHO | 2,12 | 2,10 | 2,13 | 2,10 | 81934.89 | 38875.00 | -0.94 |
| POLTK | 20,16 | 20,10 | 20,30 | 20,20 | 30048.64 | 1488.00 | 0.2 |
| PRZMA | 1,04 | 1,03 | 1,05 | 1,03 | 105621.74 | 102050.00 | -0.96 |
| RAYSG | 0,47 | 0,47 | 0,47 | 0,47 | 542.38 | 1154.00 | 0 |
| RYGYO | 0,52 | 0,51 | 0,52 | 0,52 | 10043.95 | 19591.00 | 0 |
| RYSAS | 0,66 | 0,64 | 0,66 | 0,65 | 98751.44 | 152358.00 | -1.52 |
| RHEAG | 1,17 | 1,12 | 1,18 | 1,13 | 3307446.81 | 2884504.00 | -3.42 |
| RODRG | 1,47 | 1,46 | 1,57 | 1,46 | 7465.26 | 5051.00 | -0.68 |
| ROYAL | 1,60 | 1,60 | 1,64 | 1,60 | 190047.03 | 117882.00 | 0 |
| RTALB | 11,69 | 11,50 | 11,77 | 11,70 | 194894.50 | 16744.00 | 0.09 |
| SAHOL | 8,29 | 8,25 | 8,39 | 8,36 | 78234232.98 | 9404462.00 | 0.84 |
| SAFGY | 0,80 | 0,79 | 0,83 | 0,80 | 1160384.81 | 1428443.00 | 0 |
| SANEL | 2,35 | 2,15 | 2,37 | 2,19 | 1327196.17 | 601695.00 | -6.81 |
| SANFM | 1,54 | 1,50 | 1,74 | 1,53 | 1101218.20 | 709458.00 | -0.65 |
| SANKO | 3,48 | 3,42 | 3,53 | 3,49 | 237958.91 | 68858.00 | 0.29 |
| SAMAT | 0,97 | 0,95 | 0,97 | 0,97 | 81649.95 | 84999.00 | 0 |
| SARKY | 2,99 | 2,96 | 3,03 | 2,96 | 160563.66 | 53496.00 | -1 |
| SASA | 1,88 | 1,88 | 2,02 | 1,97 | 3083276.60 | 1570509.00 | 4.79 |
| SAYAS | 2,97 | 2,95 | 2,98 | 2,98 | 6255.26 | 2118.00 | 0.34 |
| SEKFK | 0,99 | 0,97 | 1,01 | 0,99 | 160494.58 | 162237.00 | 0 |
| SKBNK | 1,67 | 1,67 | 1,69 | 1,67 | 1235813.22 | 736526.00 | 0 |
| SEKUR | 2,60 | 2,52 | 2,60 | 2,60 | 27767.83 | 10909.00 | 0 |
| SELEC | 2,40 | 2,37 | 2,41 | 2,40 | 166958.11 | 70023.00 | 0 |
| SELGD | 0,39 | 0,39 | 0,40 | 0,40 | 1450.03 | 3718.00 | 2.56 |
| SNKRN | 2,99 | 2,99 | 3,05 | 3,01 | 56605.15 | 18773.00 | 0.67 |
| SERVE | 0,70 | 0,72 | 0,74 | 0,74 | 416.40 | 570.00 | 5.71 |
| SRVGY | 2,28 | 2,28 | 2,34 | 2,34 | 116.34 | 51.00 | 2.63 |
| SEYKM | 2,57 | 2,55 | 2,57 | 2,56 | 1532.58 | 598.00 | -0.39 |
| SILVR | 0,87 | 0,86 | 0,87 | 0,86 | 67661.35 | 78184.00 | -1.15 |
| SNGYO | 0,63 | 0,62 | 0,64 | 0,63 | 863430.16 | 1370962.00 | 0 |
| SISE | 2,99 | 2,99 | 3,10 | 3,08 | 12760058.38 | 4188118.00 | 3.01 |
| SLVRP | 1,34 | 1,31 | 1,34 | 1,33 | 185.20 | 140.00 | -0.75 |
| SODA | 4,34 | 4,32 | 4,37 | 4,34 | 1598489.73 | 368027.00 | 0 |
| SODSN | 3,26 | 3,25 | 3,25 | 3,25 | 162.50 | 50.00 | -0.31 |
| SKTAS | 2,20 | 2,16 | 2,22 | 2,17 | 102937.79 | 47092.00 | -1.36 |
| SONME | 2,83 | 2,78 | 2,83 | 2,79 | 135280.69 | 48299.00 | -1.41 |
| SNPAM | 1,25 | 1,23 | 1,27 | 1,23 | 2180.56 | 1752.00 | -1.6 |
| HALKB | 10,83 | 10,73 | 10,89 | 10,73 | 93908213.47 | 8702464.00 | -0.92 |
| KLNMA | 3,96 | 3,96 | 3,96 | 3,96 | 3164.04 | 799.00 | 0 |
| TSKB | 1,40 | 1,39 | 1,45 | 1,44 | 8488187.31 | 5961399.00 | 2.86 |
| TBORG | 7,10 | 7,06 | 7,15 | 7,09 | 113803.70 | 16070.00 | -0.14 |
| TACTR | 4,81 | 4,21 | 5,22 | 4,63 | 3675469.64 | 797681.00 | -3.74 |
| TCHOL | 1,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| TARAF | 0,93 | 0,93 | 0,96 | 0,96 | 7852.03 | 8249.00 | 3.23 |
| TATGD | 5,73 | 5,66 | 5,80 | 5,68 | 2619992.49 | 459556.00 | -0.87 |
| TAVHL | 19,11 | 18,91 | 19,32 | 19,30 | 7804259.94 | 406222.00 | 0.99 |
| TKURU | 8,42 | 8,36 | 8,43 | 8,43 | 2626.44 | 313.00 | 0.12 |
| TEKTU | 0,53 | 0,52 | 0,54 | 0,54 | 2480950.17 | 4690804.00 | 1.89 |
| TKFEN | 4,13 | 4,09 | 4,17 | 4,10 | 7820758.66 | 1893975.00 | -0.73 |
| TKNSA | 6,61 | 6,52 | 6,68 | 6,58 | 710154.53 | 107863.00 | -0.45 |
| TMPOL | 8,54 | 8,40 | 8,61 | 8,53 | 382615.17 | 44807.00 | -0.12 |
| KIPA | 2,26 | 2,24 | 2,28 | 2,25 | 1702007.81 | 753095.00 | -0.44 |
| TGSAS | 4,00 | 4,00 | 4,17 | 4,02 | 858729.36 | 210967.00 | 0.5 |
| TOASO | 20,18 | 19,75 | 20,22 | 19,82 | 5637600.37 | 283465.00 | -1.78 |
| TRGYO | 3,33 | 3,33 | 3,38 | 3,36 | 861460.48 | 257186.00 | 0.9 |
| TSPOR | 1,30 | 1,29 | 1,31 | 1,30 | 571258.97 | 440522.00 | 0 |
| TRKCM | 1,77 | 1,78 | 1,81 | 1,79 | 9882891.49 | 5506292.00 | 1.13 |
| TRNSK | 1,11 | 1,14 | 1,16 | 1,16 | 336473.14 | 292361.00 | 4.5 |
| TSGYO | 0,60 | 0,58 | 0,60 | 0,59 | 75844.42 | 128550.00 | -1.67 |
| TUKAS | 2,09 | 2,09 | 2,13 | 2,10 | 691890.68 | 327892.00 | 0.48 |
| TMSN | 9,50 | 9,43 | 9,95 | 9,62 | 252865197.68 | 25928905.00 | 1.26 |
| TUPRS | 73,35 | 72,85 | 73,65 | 72,85 | 8849753.05 | 120891.00 | -0.68 |
| TRCAS | 1,50 | 1,50 | 1,53 | 1,51 | 1276567.50 | 840316.00 | 0.67 |
| THYAO | 7,48 | 7,42 | 7,51 | 7,42 | 184000049.20 | 24649515.00 | -0.8 |
| PRKAB | 2,53 | 2,48 | 2,56 | 2,51 | 811734.83 | 324089.00 | -0.79 |
| TTKOM | 5,51 | 5,47 | 5,54 | 5,49 | 4217008.53 | 765942.00 | -0.36 |
| TTRAK | 69,25 | 68,85 | 69,75 | 68,85 | 689242.85 | 9951.00 | -0.58 |
| TCELL | 10,28 | 10,15 | 10,32 | 10,18 | 22213935.83 | 2167984.00 | -0.97 |
| TURGG | 40,56 | 38,02 | 40,98 | 40,70 | 564659.26 | 13898.00 | 0.35 |
| TUCLK | 2,88 | 2,86 | 2,92 | 2,87 | 1519854.35 | 527394.00 | -0.35 |
| ULAS | 2,54 | 2,43 | 2,67 | 2,49 | 108810.12 | 43553.00 | -1.97 |
| ULKER | 19,21 | 19,05 | 19,30 | 19,11 | 3498517.84 | 182804.00 | -0.52 |
| ULUSE | 8,37 | 8,35 | 8,40 | 8,36 | 81222.59 | 9708.00 | -0.12 |
| ULUUN | 2,01 | 2,00 | 2,02 | 2,00 | 202195.29 | 100834.00 | -0.5 |
| UMPAS | 0,66 | 0,68 | 0,72 | 0,68 | 2256.80 | 3260.00 | 3.03 |
| UNICO | 0,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| UNYEC | 3,74 | 3,73 | 3,74 | 3,74 | 92633.35 | 24781.00 | 0 |
| USAK | 1,34 | 1,32 | 1,35 | 1,32 | 1723781.72 | 1295417.00 | -1.49 |
| USAS | 0,45 | 0,44 | 0,46 | 0,45 | 139196.56 | 309863.00 | 0 |
| USDTR | 287,10 | 286,40 | 289,50 | 286,50 | 446743.00 | 1558.00 | -0.21 |
| UTPYA | 1,05 | 1,05 | 1,07 | 1,06 | 14657.97 | 13788.00 | 0.95 |
| UYUM | 3,32 | 3,29 | 3,34 | 3,31 | 40531.55 | 12233.00 | -0.3 |
| UZERB | 0,99 | 0,99 | 0,99 | 0,99 | 229.68 | 232.00 | 0 |
| VAKFN | 1,21 | 1,20 | 1,24 | 1,21 | 521261.68 | 427371.00 | 0 |
| VKGYO | 2,29 | 2,30 | 2,38 | 2,33 | 3899522.81 | 1662607.00 | 1.75 |
| VKFYO | 0,83 | 0,81 | 0,82 | 0,82 | 108172.78 | 132952.00 | -1.2 |
| VAKBN | 3,93 | 3,91 | 3,95 | 3,91 | 49650678.78 | 12657854.00 | -0.51 |
| VAKKO | 1,20 | 1,19 | 1,25 | 1,23 | 1618552.39 | 1320935.00 | 2.5 |
| VANGD | 1,09 | 1,07 | 1,14 | 1,13 | 242882.47 | 219923.00 | 3.67 |
| VERUS | 48,14 | 47,92 | 48,76 | 47,92 | 146138.88 | 3045.00 | -0.46 |
| VERTU | 3,28 | 3,14 | 3,27 | 3,14 | 5071313.98 | 1588181.00 | -4.27 |
| VESTL | 5,54 | 5,48 | 5,58 | 5,48 | 36972927.78 | 6688720.00 | -1.08 |
| VESBE | 11,93 | 11,85 | 12,18 | 11,90 | 2848774.21 | 237765.00 | -0.25 |
| VKING | 0,80 | 0,78 | 0,81 | 0,80 | 108603.11 | 136655.00 | 0 |
| YKGYO | 1,43 | 1,41 | 1,44 | 1,43 | 498731.25 | 350139.00 | 0 |
| YKBNK | 3,37 | 3,37 | 3,39 | 3,37 | 16694649.62 | 4941019.00 | 0 |
| YAPRK | 2,24 | 2,24 | 2,25 | 2,25 | 804.36 | 359.00 | 0.45 |
| YATAS | 2,36 | 2,35 | 2,42 | 2,35 | 1851438.52 | 774437.00 | -0.42 |
| YAYLA | 3,64 | 3,62 | 3,69 | 3,69 | 344831.80 | 94486.00 | 1.37 |
| YAZIC | 12,92 | 12,89 | 13,08 | 12,98 | 1666008.95 | 128412.00 | 0.46 |
| YGGYO | 12,94 | 12,90 | 12,94 | 12,90 | 68886.14 | 5340.00 | -0.31 |
| YGYO | 0,37 | 0,36 | 0,38 | 0,37 | 444007.01 | 1199269.00 | 0 |
| YYAPI | 0,75 | 0,75 | 0,82 | 0,79 | 1052667.81 | 1348502.00 | 5.33 |
| YESIL | 0,86 | 0,92 | 0,93 | 0,92 | 11995.16 | 13038.00 | 6.98 |
| YBTAS | 2290,00 | 2301,10 | 2400,00 | 2398,00 | 11895.10 | 5.00 | 4.72 |
| YONGA | 185,00 | 193,00 | 196,00 | 196,00 | 585.00 | 3.00 | 5.95 |
| YUNSA | 3,54 | 3,53 | 3,57 | 3,57 | 280235.63 | 78897.00 | 0.85 |
| ZOREN | 1,85 | 1,81 | 1,93 | 1,82 | 75518593.15 | 40673424.00 | -1.62 |