| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAUTRYM0826 | 6.360,70 | 0 | 0 % | 6.374,80 | 6.352,40 | 24.431 | 155.440,8 | 11:44 |
| F_ARCLK0826 | 97,57 | 0 | 0 % | 99,50 | 95,77 | 3.851 | 37.682,8 | 11:44 |
| F_AKBNK1026 | 71,79 | 0 | 0 % | 72,18 | 68,49 | 130 | 922,9 | 11:44 |
| F_ULKER1026 | 94,04 | 0 | 0 % | 98,73 | 89,51 | 86 | 811,1 | 11:44 |
| F_TRALT1026 | 47,50 | 0 | 0 % | 47,50 | 47,33 | 28 | 132,9 | 11:44 |
| F_ENKAI1026 | 95,00 | 0 | 0 % | 95,00 | 95,00 | 3 | 28,5 | 11:44 |
| F_TUPRS1026 | 312,10 | 0 | 0 % | 312,10 | 290,05 | 8 | 242,4 | 11:44 |
| F_EKGYO0926 | 18,95 | 0 | 0 % | 19,40 | 18,90 | 4.347 | 8.310,0 | 11:44 |
| F_ASELS0926 | 357,00 | 0 | 0 % | 362,85 | 351,00 | 763 | 27.061,0 | 11:44 |
| F_GUBRF0926 | 425,70 | 0 | 0 % | 427,20 | 414,75 | 247 | 10.399,1 | 11:44 |
| F_EKGYO0826 | 18,48 | 0 | 0 % | 18,97 | 18,38 | 383.739 | 716.829,6 | 11:44 |
| F_ASELS0826 | 347,45 | 0 | 0 % | 355,50 | 341,65 | 27.616 | 955.511,1 | 11:44 |
| F_SAHOL0826 | 88,36 | 0 | 0 % | 89,20 | 87,72 | 57.832 | 511.779,2 | 11:44 |
| F_GUBRF0826 | 413,00 | 0 | 0 % | 416,75 | 403,45 | 4.794 | 196.580,2 | 11:44 |
| F_KRDMD1026 | 44,12 | 0 | 0 % | 44,12 | 44,05 | 2 | 8,8 | 11:44 |
| F_PGSUS1026 | 168,65 | 0 | 0 % | 170,20 | 168,65 | 17 | 289,2 | 11:44 |
| F_THYAO1026 | 343,60 | 0 | 0 % | 359,15 | 343,60 | 19 | 661,3 | 11:44 |
| F_ASTOR1026 | 315,00 | 0 | 0 % | 339,95 | 301,15 | 6 | 190,3 | 11:44 |
| F_HALKB0926 | 39,88 | 0 | 0 % | 40,39 | 39,33 | 894 | 3.580,6 | 11:44 |
| F_X10XB0826 | 19.025,00 | 0 | 0 % | 19.420,00 | 18.947,00 | 33 | 6.271,8 | 11:44 |
| F_ENKAI0826 | 89,20 | 0 | 0 % | 90,90 | 89,10 | 11.319 | 101.895,4 | 11:44 |
| F_ARCLK1026 | 101,50 | 0 | 0 % | 104,00 | 101,00 | 127 | 1.287,9 | 11:44 |
| F_FROTO1026 | 86,40 | 0 | 0 % | 88,09 | 83,26 | 33 | 281,1 | 11:44 |
| F_ASELS1026 | 366,05 | 0 | 0 % | 370,55 | 361,00 | 18 | 657,4 | 11:44 |
| F_TRMET0926 | 129,05 | 0 | 0 % | 132,00 | 128,50 | 174 | 2.253,6 | 11:44 |
| F_THYAO0926 | 334,65 | 0 | 0 % | 340,35 | 334,00 | 993 | 33.377,7 | 11:44 |
| F_TRMET0826 | 125,25 | 0 | 0 % | 129,30 | 124,80 | 7.476 | 94.568,1 | 11:44 |
| F_THYAO0826 | 326,35 | 0 | 0 % | 332,80 | 325,40 | 33.033 | 1.084.274,1 | 11:44 |
| F_X10XB1026 | 20.003,00 | 0 | 0 % | 20.421,00 | 20.003,00 | 40 | 8.082,9 | 11:44 |
| F_XAGUSD0826 | 58,59 | 0 | 0 % | 58,65 | 58,07 | 12.058 | 7.046,6 | 11:44 |
| F_PETKM0826 | 19,38 | 0 | 0 % | 19,56 | 18,99 | 118.523 | 228.731,6 | 11:44 |
| F_TRALT0826 | 45,17 | 0 | 0 % | 46,20 | 44,90 | 72.838 | 330.292,9 | 11:44 |
| F_TUPRS0826 | 297,85 | 0 | 0 % | 302,80 | 293,65 | 33.229 | 988.341,4 | 11:44 |
| F_ASTOR0826 | 299,45 | 0 | 0 % | 309,00 | 296,15 | 23.274 | 701.371,5 | 11:44 |
| F_TUPRS0926 | 299,10 | 0 | 0 % | 300,80 | 295,00 | 514 | 15.328,8 | 11:44 |
| F_ASTOR0926 | 308,25 | 0 | 0 % | 315,50 | 304,30 | 499 | 15.331,5 | 11:44 |
| F_AEFES1026 | 23,41 | 0 | 0 % | 23,43 | 23,41 | 3 | 7,0 | 11:44 |
| F_KCHOL1026 | 211,05 | 0 | 0 % | 211,05 | 210,50 | 3 | 63,2 | 11:44 |
| F_XAUUSD1226 | 4.142,90 | 0 | 0 % | 4.146,10 | 4.136,00 | 12 | 49,7 | 11:44 |
| F_AKBNK0926 | 69,66 | 0 | 0 % | 69,90 | 67,07 | 10.477 | 73.692,1 | 11:44 |
| F_AKBNK0826 | 67,87 | 0 | 0 % | 68,17 | 65,57 | 334.697 | 2.255.865,2 | 11:44 |
| F_PGSUS0826 | 160,00 | 0 | 0 % | 162,35 | 159,00 | 16.171 | 260.229,6 | 11:44 |
| F_XAUUSD0826 | 4.073,80 | 0 | 0 % | 4.088,00 | 4.068,00 | 3.249 | 13.240,8 | 11:44 |
| F_TRALT0926 | 46,37 | 0 | 0 % | 47,24 | 46,00 | 576 | 2.679,7 | 11:44 |
| F_GUBRF1026 | 431,65 | 0 | 0 % | 431,65 | 431,65 | 1 | 43,2 | 11:44 |
| F_AEFES0826 | 22,66 | 0 | 0 % | 22,85 | 22,18 | 59.434 | 133.667,8 | 11:44 |
| F_CNHTRY0826 | 7,27 | 0 | 0 % | 7,27 | 7,27 | 3 | 218,0 | 11:44 |
| F_XU0300826 | 15.573,00 | 0 | 0 % | 15.809,00 | 15.480,00 | 132.013 | 20.635.584,3 | 11:44 |
| F_BRSAN0826 | 537,50 | 0 | 0 % | 543,90 | 531,90 | 1.643 | 88.376,8 | 11:44 |
| F_EREGL0826 | 42,78 | 0 | 0 % | 44,26 | 42,32 | 140.849 | 607.704,9 | 11:44 |
| F_AKSEN0826 | 95,39 | 0 | 0 % | 100,40 | 95,09 | 21.039 | 204.371,5 | 11:44 |
| F_EURUSD0926 | 1,16 | 0 | 0 % | 1,16 | 1,15 | 271 | 313,0 | 11:44 |
| F_PETKM1026 | 20,42 | 0 | 0 % | 20,53 | 19,78 | 48 | 97,7 | 11:44 |
| F_YKBNK0926 | 35,89 | 0 | 0 % | 36,08 | 34,69 | 11.024 | 39.868,9 | 11:44 |
| F_TTKOM0926 | 55,03 | 0 | 0 % | 55,21 | 54,00 | 446 | 2.444,3 | 11:44 |
| F_MGROS0826 | 629,50 | 0 | 0 % | 651,40 | 623,50 | 3.434 | 217.221,4 | 11:44 |
| F_YKBNK0826 | 34,96 | 0 | 0 % | 35,12 | 33,81 | 578.441 | 2.010.807,4 | 11:44 |
| F_TOASO0826 | 276,65 | 0 | 0 % | 281,90 | 271,95 | 5.486 | 151.597,2 | 11:44 |
| F_TTKOM0826 | 53,60 | 0 | 0 % | 53,85 | 52,82 | 34.155 | 182.192,9 | 11:44 |
| F_XLBNK1026 | 15.028,00 | 0 | 0 % | 15.050,00 | 14.700,00 | 93 | 13.855,2 | 11:44 |
| F_FROTO0926 | 83,83 | 0 | 0 % | 85,21 | 83,33 | 351 | 2.954,6 | 11:44 |
| F_CIMSA1026 | 48,97 | 0 | 0 % | 48,97 | 48,97 | 40 | 195,9 | 11:44 |
| F_PGSUS0926 | 164,20 | 0 | 0 % | 166,70 | 163,70 | 254 | 4.201,2 | 11:44 |
| F_BIMAS0826 | 390,60 | 0 | 0 % | 404,95 | 385,80 | 17.169 | 672.749,9 | 11:44 |
| F_VAKBN0826 | 30,98 | 0 | 0 % | 31,15 | 30,18 | 52.376 | 161.613,5 | 11:44 |
| F_KRDMD0826 | 41,73 | 0 | 0 % | 42,98 | 41,05 | 56.922 | 237.292,3 | 11:44 |
| F_SISE0826 | 43,11 | 0 | 0 % | 43,48 | 42,60 | 45.126 | 194.326,9 | 11:44 |
| F_GARAN0926 | 133,30 | 0 | 0 % | 134,15 | 131,10 | 682 | 9.073,4 | 11:44 |
| F_SISE0926 | 44,34 | 0 | 0 % | 44,70 | 43,71 | 1.508 | 6.672,4 | 11:44 |
| F_VAKBN0926 | 31,80 | 0 | 0 % | 31,90 | 31,01 | 440 | 1.392,3 | 11:44 |
| F_TAVHL0826 | 284,30 | 0 | 0 % | 289,25 | 282,45 | 7.393 | 211.375,3 | 11:44 |
| F_GARAN0826 | 129,90 | 0 | 0 % | 131,15 | 127,50 | 118.935 | 1.542.475,1 | 11:44 |
| F_XU0301026 | 16.311,00 | 0 | 0 % | 16.532,00 | 16.218,00 | 1.542 | 252.740,6 | 11:44 |
| F_XLBNK0826 | 14.181,00 | 0 | 0 % | 14.241,00 | 13.808,00 | 4.705 | 663.542,1 | 11:44 |
| F_PETKM0926 | 19,88 | 0 | 0 % | 20,05 | 19,51 | 2.020 | 4.000,4 | 11:44 |
| F_HALKB0826 | 38,85 | 0 | 0 % | 39,45 | 38,45 | 66.280 | 258.802,7 | 11:44 |
| F_USDTRY0826 | 48,59 | 0 | 0 % | 48,62 | 48,58 | 116.143 | 5.643.133,0 | 11:44 |
| F_AEFES0926 | 23,27 | 0 | 0 % | 23,38 | 22,80 | 1.370 | 3.149,7 | 11:44 |
| F_SOKM0926 | 53,76 | 0 | 0 % | 54,84 | 53,24 | 93 | 499,4 | 11:44 |
| F_SOKM0826 | 52,38 | 0 | 0 % | 53,19 | 51,81 | 3.652 | 19.116,8 | 11:44 |
| F_KCHOL0826 | 199,40 | 0 | 0 % | 204,50 | 198,35 | 38.738 | 776.605,3 | 11:44 |
| F_ENJSA0926 | 114,15 | 0 | 0 % | 114,95 | 110,70 | 265 | 3.001,4 | 11:44 |
| F_TAVHL0926 | 289,05 | 0 | 0 % | 292,30 | 288,10 | 52 | 1.505,9 | 11:44 |
| F_XPDUSD0826 | 1.293,20 | 0 | 0 % | 1.293,20 | 1.293,20 | 3 | 3,9 | 11:44 |
| F_ENJSA0826 | 111,20 | 0 | 0 % | 112,60 | 107,85 | 5.478 | 60.399,3 | 11:44 |
| F_TOASO0926 | 283,15 | 0 | 0 % | 288,75 | 279,90 | 40 | 1.135,3 | 11:44 |
| F_TAVHL1026 | 303,50 | 0 | 0 % | 303,50 | 303,50 | 1 | 30,4 | 11:44 |
| F_GARAN1026 | 136,95 | 0 | 0 % | 136,95 | 136,90 | 3 | 41,1 | 11:44 |
| F_TCELL0926 | 106,70 | 0 | 0 % | 107,00 | 105,35 | 523 | 5.557,1 | 11:44 |
| F_TSKB0826 | 11,50 | 0 | 0 % | 11,54 | 11,28 | 52.174 | 59.757,7 | 11:44 |
| F_ALARK0826 | 104,30 | 0 | 0 % | 105,25 | 102,55 | 4.306 | 44.563,6 | 11:44 |
| F_SAHOL0926 | 90,65 | 0 | 0 % | 91,25 | 89,87 | 514 | 4.659,1 | 11:44 |
| F_AKSEN0926 | 98,03 | 0 | 0 % | 102,20 | 97,67 | 214 | 2.112,6 | 11:44 |
| F_FROTO0826 | 81,53 | 0 | 0 % | 83,60 | 81,10 | 24.673 | 202.128,0 | 11:44 |
| F_TCELL0826 | 103,90 | 0 | 0 % | 104,25 | 102,80 | 36.898 | 381.986,0 | 11:44 |
| F_KRDMD0926 | 42,87 | 0 | 0 % | 44,00 | 42,15 | 655 | 2.790,9 | 11:44 |
| F_ENKAI0926 | 91,65 | 0 | 0 % | 93,05 | 91,54 | 153 | 1.411,3 | 11:44 |
| F_ISCTR0926 | 13,44 | 0 | 0 % | 13,53 | 13,20 | 10.767 | 14.439,7 | 11:44 |
| F_EREGL0926 | 44,00 | 0 | 0 % | 45,35 | 43,50 | 1.164 | 5.127,0 | 11:44 |
| F_KCHOL0926 | 204,70 | 0 | 0 % | 209,65 | 204,00 | 90 | 1.850,7 | 11:44 |
| F_ISCTR0826 | 13,09 | 0 | 0 % | 13,19 | 12,90 | 761.106 | 995.497,0 | 11:44 |
| F_EKGYO1026 | 19,41 | 0 | 0 % | 19,63 | 19,41 | 4 | 7,8 | 11:44 |
| F_BIMAS0926 | 398,45 | 0 | 0 % | 412,15 | 394,15 | 91 | 3.632,6 | 11:44 |
| F_SASA0926 | 2,66 | 0 | 0 % | 2,66 | 2,61 | 103.548 | 27.283,8 | 11:44 |
| F_XPTUSD0826 | 1.666,00 | 0 | 0 % | 1.666,00 | 1.655,40 | 10 | 16,6 | 11:44 |
| F_CIMSA0826 | 46,27 | 0 | 0 % | 46,60 | 45,84 | 4.084 | 18.918,3 | 11:44 |
| F_TKFEN1026 | 165,45 | 0 | 0 % | 166,50 | 165,45 | 9 | 149,7 | 11:44 |
| F_BRSAN0926 | 549,30 | 0 | 0 % | 552,20 | 546,50 | 15 | 822,5 | 11:44 |
| F_CIMSA0926 | 47,32 | 0 | 0 % | 47,69 | 47,30 | 165 | 785,0 | 11:44 |
| F_VESTL1026 | 24,53 | 0 | 0 % | 25,02 | 24,53 | 19 | 46,9 | 11:44 |
| F_XAUTRYM1026 | 6.741,30 | 0 | 0 % | 6.771,30 | 6.732,00 | 1.435 | 9.679,6 | 11:44 |
| F_XAUUSD1026 | 4.106,10 | 0 | 0 % | 4.117,90 | 4.098,60 | 1.336 | 5.486,8 | 11:44 |
| F_ULKER0926 | 91,92 | 0 | 0 % | 92,80 | 91,22 | 215 | 1.978,2 | 11:43 |
| F_USDTRY0926 | 49,80 | 0 | 0 % | 49,83 | 49,77 | 33.046 | 1.645.558,8 | 11:43 |
| F_ARCLK0926 | 99,50 | 0 | 0 % | 102,10 | 98,16 | 250 | 2.481,8 | 11:43 |
| F_XAGUSD1026 | 59,26 | 0 | 0 % | 59,26 | 58,73 | 477 | 281,5 | 11:43 |
| F_XAGUSD1226 | 59,91 | 0 | 0 % | 59,91 | 59,61 | 51 | 30,5 | 11:43 |
| F_ULKER0826 | 89,47 | 0 | 0 % | 90,43 | 88,87 | 7.014 | 62.858,7 | 11:43 |
| F_TKFEN0826 | 159,85 | 0 | 0 % | 162,00 | 158,40 | 4.141 | 66.282,6 | 11:43 |
| F_TKFEN0926 | 163,60 | 0 | 0 % | 166,00 | 161,95 | 94 | 1.538,7 | 11:43 |
| F_TCELL1026 | 109,50 | 0 | 0 % | 117,75 | 107,20 | 70 | 786,7 | 11:43 |
| F_ALARK0926 | 106,60 | 0 | 0 % | 107,00 | 105,20 | 21 | 222,9 | 11:43 |
| F_DOHOL0926 | 21,48 | 0 | 0 % | 21,87 | 21,45 | 494 | 1.068,7 | 11:43 |
| F_DOHOL0826 | 20,98 | 0 | 0 % | 21,39 | 20,88 | 16.788 | 35.427,5 | 11:43 |
| F_EURUSD0826 | 1,15 | 0 | 0 % | 1,16 | 1,15 | 2.338 | 2.698,9 | 11:43 |
| F_SASA0826 | 2,58 | 0 | 0 % | 2,60 | 2,53 | 1.905.285 | 489.060,6 | 11:43 |
| F_USDTRY0427 | 59,45 | 0 | 0 % | 59,50 | 59,45 | 20 | 1.189,5 | 11:43 |
| F_MGROS0926 | 647,00 | 0 | 0 % | 666,00 | 640,10 | 77 | 5.045,3 | 11:43 |
| F_ODAS0926 | 8,04 | 0 | 0 % | 8,19 | 7,88 | 7.046 | 5.668,1 | 11:43 |
| F_USDTRY1226 | 53,91 | 0 | 0 % | 53,98 | 53,90 | 1.929 | 104.057,0 | 11:43 |
| F_XU0301226 | 17.093,00 | 0 | 0 % | 17.387,00 | 17.093,00 | 82 | 14.148,0 | 11:42 |
| F_USDTRY1127 | 70,00 | 0 | 0 % | 70,00 | 70,00 | 6 | 420,0 | 11:42 |
| F_VESTL0826 | 23,42 | 0 | 0 % | 23,61 | 23,21 | 12.311 | 28.821,3 | 11:42 |
| F_OYAKC0826 | 20,97 | 0 | 0 % | 21,22 | 20,81 | 18.166 | 38.202,8 | 11:42 |
| F_USDTRY1027 | 68,49 | 0 | 0 % | 68,49 | 68,49 | 1 | 68,5 | 11:42 |
| F_ODAS0826 | 7,85 | 0 | 0 % | 7,98 | 7,66 | 142.576 | 111.372,3 | 11:42 |
| F_OYAKC0926 | 21,56 | 0 | 0 % | 21,69 | 21,16 | 248 | 531,1 | 11:42 |
| F_USDTRY0927 | 67,04 | 0 | 0 % | 67,30 | 66,94 | 9 | 603,0 | 11:42 |
| F_EURTRY0826 | 56,09 | 0 | 0 % | 56,50 | 56,06 | 11 | 618,2 | 11:42 |
| F_TSKB0926 | 11,77 | 0 | 0 % | 11,83 | 11,61 | 648 | 760,2 | 11:42 |
| F_VAKBN1026 | 32,60 | 0 | 0 % | 32,60 | 32,50 | 2 | 6,5 | 11:42 |
| F_DOAS0926 | 181,20 | 0 | 0 % | 186,00 | 177,35 | 137 | 2.470,6 | 11:41 |
| F_DOAS0826 | 176,60 | 0 | 0 % | 182,40 | 173,00 | 1.516 | 26.786,0 | 11:41 |
| F_HEKTS0826 | 2,97 | 0 | 0 % | 3,03 | 2,94 | 440.868 | 131.714,9 | 11:41 |
| F_HEKTS0926 | 3,06 | 0 | 0 % | 3,11 | 3,03 | 2.666 | 819,4 | 11:41 |
| F_YKBNK1026 | 37,19 | 0 | 0 % | 37,46 | 37,19 | 228 | 854,0 | 11:40 |
| F_DOAS1026 | 183,00 | 0 | 0 % | 183,00 | 183,00 | 3 | 54,9 | 11:40 |
| F_HALKB1026 | 41,38 | 0 | 0 % | 41,38 | 41,35 | 6 | 24,8 | 11:40 |
| F_USDTRY0827 | 65,53 | 0 | 0 % | 65,60 | 65,53 | 7 | 459,1 | 11:39 |
| F_ENJSA1026 | 116,00 | 0 | 0 % | 117,00 | 109,20 | 85 | 953,1 | 11:39 |
| F_SASA1026 | 2,72 | 0 | 0 % | 2,72 | 2,68 | 187 | 50,5 | 11:39 |
| F_EREGL1026 | 44,80 | 0 | 0 % | 45,67 | 44,80 | 38 | 173,3 | 11:37 |
| F_HEKTS1026 | 3,14 | 0 | 0 % | 3,24 | 3,12 | 85 | 26,8 | 11:36 |
| F_EURUSD1226 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 1 | 1,2 | 11:36 |
| F_USDTRY1126 | 52,41 | 0 | 0 % | 52,50 | 52,40 | 504 | 26.417,1 | 11:33 |
| F_USDTRY0127 | 55,17 | 0 | 0 % | 55,20 | 55,17 | 169 | 9.324,7 | 11:33 |
| F_VESTL0926 | 23,99 | 0 | 0 % | 24,22 | 23,90 | 165 | 396,2 | 11:32 |
| F_EURTRY1026 | 58,90 | 0 | 0 % | 58,90 | 58,52 | 28 | 1.646,0 | 11:30 |
| F_USDTRY0327 | 57,95 | 0 | 0 % | 58,00 | 57,95 | 28 | 1.623,2 | 11:29 |
| F_USDTRY1026 | 51,05 | 0 | 0 % | 51,15 | 51,02 | 527 | 26.909,2 | 11:29 |
| F_XLBNK1226 | 15.920,00 | 0 | 0 % | 15.921,00 | 15.900,00 | 4 | 636,6 | 11:21 |
| F_ODAS1026 | 8,21 | 0 | 0 % | 8,41 | 8,10 | 239 | 197,8 | 11:20 |
| F_ISCTR1026 | 13,82 | 0 | 0 % | 13,82 | 13,81 | 8 | 11,1 | 11:18 |
| F_XPTUSD1026 | 1.672,50 | 0 | 0 % | 1.672,50 | 1.672,50 | 1 | 1,7 | 11:17 |
| F_USDTRY0527 | 60,81 | 0 | 0 % | 60,81 | 60,81 | 1 | 60,8 | 11:13 |
| F_USDTRY0227 | 56,49 | 0 | 0 % | 56,50 | 56,49 | 5 | 282,5 | 11:11 |
| F_OYAKC1026 | 22,00 | 0 | 0 % | 22,39 | 22,00 | 5 | 11,1 | 11:04 |
| F_TSKB1026 | 12,15 | 0 | 0 % | 12,15 | 12,00 | 107 | 129,4 | 11:01 |
| F_XCUUSD0826 | 13.897,00 | 0 | 0 % | 13.897,00 | 13.897,00 | 1 | 1,4 | 10:29 |
| F_XAUTRYM1226 | 7.171,60 | 0 | 0 % | 7.171,60 | 7.171,60 | 1 | 7,2 | 10:07 |
| F_DOHOL1026 | 22,36 | 0 | 0 % | 22,36 | 22,36 | 1 | 2,2 | 10:03 |
| F_GBPUSD0826 | 1,34 | 0 | 0 % | 1,34 | 1,34 | 1 | 1,3 | 09:50 |
| F_USDTRY0727 | 64,10 | 0 | 0 % | 64,10 | 64,10 | 7 | 448,7 | 09:40 |
| F_USDTRY0627 | 62,33 | 0 | 0 % | 62,33 | 62,33 | 1 | 62,3 | 08:40 |