| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0300426 | 15.289,00 | 0 | 0 % | 15.450,00 | 15.284,00 | 32.027 | 4.916.184,5 | 09:45 |
| F_XAGUSD0426 | 90,00 | 0 | 0 % | 90,10 | 89,66 | 8.986 | 8.083,7 | 09:45 |
| F_XU0300626 | 15.946,00 | 0 | 0 % | 16.072,00 | 15.940,00 | 1.140 | 182.384,4 | 09:45 |
| F_XAUTRYM0626 | 8.472,90 | 0 | 0 % | 8.499,80 | 8.457,90 | 1.203 | 10.200,1 | 09:45 |
| F_HALKB0326 | 52,03 | 0 | 0 % | 52,96 | 51,40 | 96.026 | 498.625,3 | 09:45 |
| F_SAHOL0326 | 95,99 | 0 | 0 % | 96,07 | 95,54 | 7.734 | 74.159,0 | 09:45 |
| F_THYAO0326 | 303,70 | 0 | 0 % | 305,00 | 295,95 | 22.142 | 670.355,3 | 09:45 |
| F_TUPRS0326 | 238,40 | 0 | 0 % | 242,25 | 235,00 | 6.477 | 154.118,0 | 09:45 |
| F_ARCLK0326 | 112,90 | 0 | 0 % | 113,80 | 112,55 | 464 | 5.255,3 | 09:45 |
| F_XAUUSD0626 | 5.362,80 | 0 | 0 % | 5.365,50 | 5.360,40 | 111 | 595,2 | 09:45 |
| F_SISE0326 | 42,55 | 0 | 0 % | 43,00 | 42,24 | 7.347 | 31.327,2 | 09:45 |
| F_YKBNK0326 | 37,14 | 0 | 0 % | 37,40 | 36,71 | 49.616 | 184.605,0 | 09:45 |
| F_ISCTR0326 | 14,86 | 0 | 0 % | 14,93 | 14,73 | 114.172 | 169.498,0 | 09:45 |
| F_AKBNK0326 | 76,21 | 0 | 0 % | 76,28 | 75,72 | 36.645 | 278.469,9 | 09:45 |
| F_AKBNK0426 | 78,47 | 0 | 0 % | 78,49 | 77,51 | 1.101 | 8.608,8 | 09:45 |
| F_SAHOL0426 | 97,32 | 0 | 0 % | 97,49 | 95,40 | 269 | 2.613,9 | 09:45 |
| F_THYAO0426 | 312,25 | 0 | 0 % | 312,90 | 301,10 | 576 | 17.883,6 | 09:45 |
| F_EURUSD0326 | 1,17 | 0 | 0 % | 1,17 | 1,16 | 1.798 | 2.095,3 | 09:45 |
| F_ARCLK0426 | 115,80 | 0 | 0 % | 116,60 | 115,80 | 26 | 302,9 | 09:45 |
| F_SISE0526 | 44,99 | 0 | 0 % | 44,99 | 43,50 | 20 | 88,2 | 09:45 |
| F_BIMAS0526 | 688,50 | 0 | 0 % | 689,90 | 680,60 | 10 | 688,4 | 09:45 |
| F_GUBRF0526 | 531,40 | 0 | 0 % | 547,90 | 531,40 | 35 | 1.905,4 | 09:45 |
| F_TAVHL0526 | 320,00 | 0 | 0 % | 320,00 | 320,00 | 2 | 64,0 | 09:45 |
| F_TOASO0526 | 296,65 | 0 | 0 % | 296,70 | 296,65 | 5 | 148,3 | 09:45 |
| F_CIMSA0526 | 51,95 | 0 | 0 % | 51,95 | 51,95 | 1 | 5,2 | 09:45 |
| F_ASTOR0526 | 197,15 | 0 | 0 % | 197,15 | 196,95 | 17 | 335,0 | 09:45 |
| F_VESTL0526 | 30,24 | 0 | 0 % | 30,24 | 29,66 | 13 | 39,0 | 09:45 |
| F_ALARK0526 | 99,30 | 0 | 0 % | 99,30 | 99,10 | 3 | 29,8 | 09:44 |
| F_OYAKC0526 | 25,45 | 0 | 0 % | 25,45 | 24,50 | 51 | 129,5 | 09:44 |
| F_XAUTRYM0826 | 9.036,50 | 0 | 0 % | 9.138,60 | 9.036,50 | 60 | 544,0 | 09:44 |
| F_XAUUSD0826 | 5.450,00 | 0 | 0 % | 5.450,00 | 5.450,00 | 6 | 32,7 | 09:44 |
| F_TKFEN0526 | 84,00 | 0 | 0 % | 84,00 | 84,00 | 1 | 8,4 | 09:44 |
| F_TUPRS0526 | 250,15 | 0 | 0 % | 256,20 | 250,00 | 13 | 327,0 | 09:44 |
| F_VAKBN0526 | 38,99 | 0 | 0 % | 38,99 | 38,99 | 6 | 23,4 | 09:44 |
| F_ASELS0526 | 343,85 | 0 | 0 % | 343,85 | 343,85 | 1 | 34,4 | 09:44 |
| F_AKBNK0526 | 79,76 | 0 | 0 % | 80,30 | 77,10 | 53 | 417,3 | 09:44 |
| F_TOASO0426 | 290,45 | 0 | 0 % | 292,00 | 285,70 | 48 | 1.388,8 | 09:44 |
| F_ALARK0326 | 97,25 | 0 | 0 % | 97,54 | 96,55 | 761 | 7.391,1 | 09:44 |
| F_TOASO0326 | 283,35 | 0 | 0 % | 287,75 | 278,05 | 531 | 15.092,8 | 09:44 |
| F_XAUUSD0426 | 5.285,90 | 0 | 0 % | 5.299,20 | 5.266,50 | 2.290 | 12.110,8 | 09:44 |
| F_USDTRY0626 | 49,14 | 0 | 0 % | 49,30 | 49,01 | 288 | 14.179,1 | 09:44 |
| F_USDTRY0926 | 53,35 | 0 | 0 % | 53,37 | 52,73 | 8 | 423,7 | 09:44 |
| F_USDTRY1226 | 56,48 | 0 | 0 % | 56,75 | 56,15 | 2.632 | 148.556,3 | 09:44 |
| F_USDTRY0526 | 47,63 | 0 | 0 % | 47,63 | 47,60 | 51 | 2.427,6 | 09:44 |
| F_KONTR0426 | 8,73 | 0 | 0 % | 8,83 | 8,68 | 145 | 127,1 | 09:44 |
| F_SISE0426 | 43,70 | 0 | 0 % | 44,06 | 42,61 | 352 | 1.539,4 | 09:44 |
| F_PGSUS0426 | 188,55 | 0 | 0 % | 189,45 | 186,00 | 235 | 4.409,3 | 09:44 |
| F_EREGL0526 | 30,48 | 0 | 0 % | 30,62 | 30,15 | 34 | 103,3 | 09:44 |
| F_THYAO0526 | 319,00 | 0 | 0 % | 319,75 | 316,00 | 263 | 8.370,8 | 09:44 |
| F_YKBNK0526 | 39,07 | 0 | 0 % | 39,19 | 39,04 | 67 | 261,8 | 09:44 |
| F_EKGYO0426 | 22,25 | 0 | 0 % | 22,29 | 21,83 | 310 | 689,4 | 09:44 |
| F_XLBNK0426 | 16.177,00 | 0 | 0 % | 16.437,00 | 15.950,00 | 1.728 | 280.590,1 | 09:44 |
| F_EKGYO0326 | 21,65 | 0 | 0 % | 21,70 | 21,44 | 17.083 | 36.857,4 | 09:44 |
| F_XAGUSD0626 | 90,51 | 0 | 0 % | 90,74 | 90,34 | 961 | 869,9 | 09:44 |
| F_XLBNK0626 | 16.989,00 | 0 | 0 % | 17.033,00 | 16.802,00 | 27 | 4.578,3 | 09:44 |
| F_GBPUSD0426 | 1,34 | 0 | 0 % | 1,34 | 1,34 | 5 | 6,7 | 09:44 |
| F_KRDMD0326 | 31,18 | 0 | 0 % | 31,80 | 31,12 | 4.048 | 12.689,4 | 09:44 |
| F_ENKAI0326 | 96,85 | 0 | 0 % | 98,45 | 95,01 | 3.527 | 34.237,3 | 09:44 |
| F_GARAN0326 | 144,55 | 0 | 0 % | 145,85 | 142,05 | 6.755 | 97.743,6 | 09:44 |
| F_VAKBN0326 | 37,40 | 0 | 0 % | 37,62 | 37,00 | 17.835 | 66.546,3 | 09:44 |
| F_VAKBN0426 | 38,37 | 0 | 0 % | 38,53 | 36,83 | 355 | 1.359,9 | 09:44 |
| F_KRDMD0426 | 32,05 | 0 | 0 % | 32,67 | 31,70 | 185 | 596,3 | 09:44 |
| F_ENKAI0426 | 97,19 | 0 | 0 % | 98,45 | 94,69 | 48 | 469,1 | 09:44 |
| F_KCHOL0526 | 200,50 | 0 | 0 % | 201,00 | 197,00 | 9 | 180,0 | 09:44 |
| F_KRDMD0526 | 32,85 | 0 | 0 % | 32,85 | 32,00 | 3 | 9,8 | 09:44 |
| F_TRALT0326 | 53,00 | 0 | 0 % | 53,69 | 51,78 | 5.219 | 27.635,3 | 09:44 |
| F_KCHOL0326 | 190,65 | 0 | 0 % | 191,50 | 190,05 | 3.814 | 72.851,0 | 09:44 |
| F_ULKER0326 | 121,05 | 0 | 0 % | 122,80 | 120,00 | 917 | 11.099,5 | 09:44 |
| F_PGSUS0326 | 183,15 | 0 | 0 % | 184,65 | 181,15 | 3.806 | 69.701,1 | 09:44 |
| F_ULKER0526 | 127,75 | 0 | 0 % | 127,75 | 127,65 | 9 | 114,9 | 09:44 |
| F_TRMET0426 | 158,25 | 0 | 0 % | 167,75 | 155,00 | 6 | 96,6 | 09:44 |
| F_MGROS0426 | 617,40 | 0 | 0 % | 620,00 | 615,40 | 33 | 2.037,8 | 09:44 |
| F_XAGUSD0826 | 91,25 | 0 | 0 % | 91,30 | 90,80 | 15 | 13,7 | 09:44 |
| F_ALARK0426 | 99,18 | 0 | 0 % | 99,18 | 99,15 | 5 | 49,6 | 09:44 |
| F_TRMET0326 | 153,80 | 0 | 0 % | 154,45 | 150,40 | 734 | 11.198,3 | 09:44 |
| F_USDTRY0326 | 45,00 | 0 | 0 % | 45,05 | 44,96 | 7.723 | 347.507,0 | 09:44 |
| F_MGROS0326 | 599,20 | 0 | 0 % | 604,90 | 597,50 | 293 | 17.649,7 | 09:44 |
| F_FROTO0326 | 110,50 | 0 | 0 % | 111,95 | 110,30 | 1.177 | 13.045,7 | 09:44 |
| F_AEFES0326 | 17,73 | 0 | 0 % | 17,99 | 17,32 | 6.913 | 12.257,4 | 09:44 |
| F_HALKB0426 | 53,49 | 0 | 0 % | 54,46 | 52,78 | 4.668 | 24.971,6 | 09:44 |
| F_TSKB0326 | 11,75 | 0 | 0 % | 11,83 | 11,66 | 5.400 | 6.358,4 | 09:44 |
| F_HALKB0526 | 54,97 | 0 | 0 % | 55,61 | 53,89 | 217 | 1.197,7 | 09:44 |
| F_TAVHL0426 | 313,95 | 0 | 0 % | 318,25 | 313,95 | 34 | 1.075,6 | 09:44 |
| F_TCELL0426 | 115,00 | 0 | 0 % | 117,00 | 112,55 | 548 | 6.331,7 | 09:44 |
| F_BRSAN0426 | 527,00 | 0 | 0 % | 530,80 | 524,00 | 15 | 792,8 | 09:44 |
| F_TUPRS0426 | 244,70 | 0 | 0 % | 249,00 | 240,95 | 327 | 7.975,1 | 09:44 |
| F_HEKTS0326 | 2,95 | 0 | 0 % | 2,96 | 2,94 | 26.035 | 7.676,1 | 09:44 |
| F_TCELL0326 | 112,00 | 0 | 0 % | 114,40 | 110,30 | 5.014 | 56.474,4 | 09:44 |
| F_YKBNK0426 | 38,22 | 0 | 0 % | 38,37 | 37,00 | 1.754 | 6.698,6 | 09:44 |
| F_PETKM0526 | 18,57 | 0 | 0 % | 18,70 | 18,57 | 103 | 192,1 | 09:44 |
| F_TCELL0526 | 117,40 | 0 | 0 % | 118,90 | 117,00 | 14 | 165,6 | 09:44 |
| F_PGSUS0526 | 192,40 | 0 | 0 % | 193,35 | 192,40 | 20 | 385,3 | 09:44 |
| F_GARAN0426 | 143,10 | 0 | 0 % | 143,50 | 138,40 | 526 | 7.523,8 | 09:44 |
| F_EREGL0326 | 29,56 | 0 | 0 % | 29,78 | 29,50 | 12.665 | 37.526,0 | 09:44 |
| F_ASELS0426 | 335,80 | 0 | 0 % | 337,70 | 334,95 | 58 | 1.947,2 | 09:44 |
| F_DOAS0326 | 200,45 | 0 | 0 % | 202,15 | 198,50 | 109 | 2.188,7 | 09:44 |
| F_PETKM0326 | 17,66 | 0 | 0 % | 17,99 | 17,60 | 8.019 | 14.244,7 | 09:44 |
| F_GBPUSD0326 | 1,35 | 0 | 0 % | 1,35 | 1,34 | 20 | 26,9 | 09:44 |
| F_SASA0526 | 2,37 | 0 | 0 % | 2,37 | 2,34 | 170 | 40,2 | 09:44 |
| F_OYAKC0426 | 24,42 | 0 | 0 % | 24,70 | 24,42 | 112 | 275,6 | 09:44 |
| F_USDTRY0426 | 46,42 | 0 | 0 % | 46,52 | 46,35 | 6.778 | 314.654,7 | 09:44 |
| F_OYAKC0326 | 23,87 | 0 | 0 % | 24,09 | 23,81 | 1.550 | 3.715,5 | 09:44 |
| F_TKFEN0326 | 80,11 | 0 | 0 % | 80,71 | 79,31 | 779 | 6.244,0 | 09:44 |
| F_GUBRF0326 | 505,10 | 0 | 0 % | 517,10 | 505,00 | 381 | 19.477,4 | 09:44 |
| F_ODAS0326 | 6,17 | 0 | 0 % | 6,19 | 6,09 | 14.061 | 8.642,0 | 09:44 |
| F_EREGL0426 | 30,05 | 0 | 0 % | 30,40 | 30,00 | 373 | 1.126,0 | 09:44 |
| F_ODAS0426 | 6,32 | 0 | 0 % | 6,36 | 6,27 | 623 | 392,5 | 09:44 |
| F_GUBRF0426 | 522,50 | 0 | 0 % | 532,10 | 522,50 | 57 | 3.010,4 | 09:44 |
| F_ENKAI0526 | 99,00 | 0 | 0 % | 100,90 | 98,00 | 12 | 119,8 | 09:44 |
| F_TKFEN0426 | 82,67 | 0 | 0 % | 83,00 | 80,74 | 63 | 520,2 | 09:44 |
| F_BIMAS0426 | 669,40 | 0 | 0 % | 675,00 | 666,80 | 32 | 2.150,4 | 09:44 |
| F_VESTL0326 | 28,90 | 0 | 0 % | 29,00 | 28,53 | 1.157 | 3.335,9 | 09:44 |
| F_TRALT0526 | 54,15 | 0 | 0 % | 54,15 | 54,15 | 1 | 5,4 | 09:44 |
| F_TAVHL0326 | 308,20 | 0 | 0 % | 311,30 | 302,00 | 695 | 21.299,7 | 09:44 |
| F_KCHOL0426 | 196,25 | 0 | 0 % | 196,95 | 195,05 | 24 | 470,8 | 09:44 |
| F_TSKB0426 | 12,05 | 0 | 0 % | 12,21 | 11,86 | 203 | 246,1 | 09:44 |
| F_TTKOM0326 | 61,55 | 0 | 0 % | 62,40 | 61,22 | 2.819 | 17.355,2 | 09:44 |
| F_ASELS0326 | 326,50 | 0 | 0 % | 329,35 | 326,50 | 2.854 | 93.462,8 | 09:44 |
| F_ASTOR0326 | 188,90 | 0 | 0 % | 192,00 | 188,00 | 2.458 | 46.500,9 | 09:44 |
| F_TTKOM0526 | 65,23 | 0 | 0 % | 65,23 | 65,23 | 1 | 6,5 | 09:44 |
| F_TTKOM0426 | 62,95 | 0 | 0 % | 63,62 | 62,30 | 57 | 358,5 | 09:44 |
| F_BRSAN0326 | 514,80 | 0 | 0 % | 517,70 | 509,80 | 275 | 14.130,9 | 09:44 |
| F_TRALT0426 | 54,35 | 0 | 0 % | 54,71 | 53,00 | 91 | 491,6 | 09:44 |
| F_BIMAS0326 | 652,90 | 0 | 0 % | 659,00 | 649,60 | 651 | 42.649,2 | 09:44 |
| F_CIMSA0326 | 49,38 | 0 | 0 % | 49,51 | 49,11 | 991 | 4.894,3 | 09:44 |
| F_XAUTRYM0426 | 7.885,50 | 0 | 0 % | 7.915,90 | 7.884,70 | 4.115 | 32.491,9 | 09:44 |
| F_PETKM0426 | 18,12 | 0 | 0 % | 18,51 | 18,12 | 530 | 968,7 | 09:44 |
| F_SASA0426 | 2,32 | 0 | 0 % | 2,32 | 2,27 | 7.579 | 1.741,6 | 09:44 |
| F_FROTO0426 | 113,60 | 0 | 0 % | 114,25 | 112,50 | 26 | 295,7 | 09:44 |
| F_SASA0326 | 2,25 | 0 | 0 % | 2,26 | 2,20 | 255.789 | 57.139,1 | 09:44 |
| F_ISCTR0526 | 15,08 | 0 | 0 % | 15,24 | 14,83 | 94 | 141,7 | 09:44 |
| F_KONTR0326 | 8,48 | 0 | 0 % | 8,59 | 8,44 | 3.319 | 2.826,2 | 09:44 |
| F_EKGYO0526 | 22,84 | 0 | 0 % | 22,84 | 22,50 | 3 | 6,8 | 09:44 |
| F_ISCTR0426 | 14,75 | 0 | 0 % | 14,90 | 14,62 | 8.579 | 12.688,7 | 09:44 |
| F_DOHOL0426 | 21,50 | 0 | 0 % | 21,60 | 21,12 | 207 | 442,6 | 09:44 |
| F_SOKM0326 | 59,53 | 0 | 0 % | 59,87 | 59,30 | 1.825 | 10.852,3 | 09:44 |
| F_ASTOR0426 | 193,95 | 0 | 0 % | 194,80 | 192,50 | 133 | 2.580,3 | 09:44 |
| F_X10XB0426 | 17.955,00 | 0 | 0 % | 18.046,00 | 16.849,00 | 3 | 528,5 | 09:44 |
| F_AEFES0426 | 18,20 | 0 | 0 % | 18,32 | 17,75 | 738 | 1.340,6 | 09:44 |
| F_VESTL0426 | 29,63 | 0 | 0 % | 29,83 | 29,02 | 59 | 174,0 | 09:44 |
| F_AEFES0526 | 18,51 | 0 | 0 % | 18,60 | 18,40 | 293 | 540,3 | 09:44 |
| F_BRSAN0526 | 540,90 | 0 | 0 % | 540,90 | 540,90 | 1 | 54,1 | 09:44 |
| F_XU0301226 | 18.272,00 | 0 | 0 % | 18.444,00 | 18.272,00 | 5 | 916,0 | 09:44 |
| F_MGROS0526 | 624,00 | 0 | 0 % | 624,00 | 620,00 | 9 | 559,4 | 09:44 |
| F_SOKM0426 | 61,20 | 0 | 0 % | 61,20 | 58,01 | 118 | 714,0 | 09:43 |
| F_AKSEN0426 | 71,59 | 0 | 0 % | 72,25 | 71,59 | 9 | 64,6 | 09:43 |
| F_AKSEN0326 | 70,14 | 0 | 0 % | 70,80 | 68,80 | 1.789 | 12.533,6 | 09:43 |
| F_DOHOL0326 | 20,98 | 0 | 0 % | 21,18 | 20,60 | 4.448 | 9.355,1 | 09:43 |
| F_GARAN0526 | 143,20 | 0 | 0 % | 147,70 | 139,60 | 8 | 115,0 | 09:43 |
| F_USDTRY0826 | 51,58 | 0 | 0 % | 51,95 | 51,57 | 11 | 569,4 | 09:43 |
| F_XU0300826 | 16.701,00 | 0 | 0 % | 16.900,00 | 16.519,00 | 33 | 5.500,7 | 09:43 |
| F_EURTRY1226 | 66,50 | 0 | 0 % | 66,50 | 66,50 | 5 | 332,5 | 09:43 |
| F_USDTRY0327 | 60,07 | 0 | 0 % | 60,07 | 60,07 | 1 | 60,1 | 09:43 |
| F_HEKTS0426 | 3,02 | 0 | 0 % | 3,03 | 3,00 | 832 | 251,3 | 09:43 |
| F_XCUUSD0626 | 13.200,00 | 0 | 0 % | 13.200,00 | 13.199,00 | 7 | 9,2 | 09:43 |
| F_ENJSA0326 | 108,40 | 0 | 0 % | 111,75 | 107,05 | 326 | 3.548,9 | 09:42 |
| F_ENJSA0426 | 105,95 | 0 | 0 % | 107,10 | 105,95 | 9 | 96,2 | 09:42 |
| F_XLBNK1226 | 19.270,00 | 0 | 0 % | 19.270,00 | 19.270,00 | 2 | 385,4 | 09:42 |
| F_USDTRY0726 | 50,44 | 0 | 0 % | 50,65 | 50,33 | 6 | 302,4 | 09:42 |
| F_EURTRY0426 | 54,27 | 0 | 0 % | 54,27 | 54,27 | 1 | 54,3 | 09:42 |
| F_SAHOL0526 | 99,90 | 0 | 0 % | 99,90 | 98,00 | 9 | 88,8 | 09:42 |
| F_KONTR0526 | 8,94 | 0 | 0 % | 8,94 | 8,80 | 3 | 2,7 | 09:42 |
| F_ULKER0426 | 124,05 | 0 | 0 % | 125,40 | 120,65 | 30 | 371,9 | 09:41 |
| F_CIMSA0426 | 50,26 | 0 | 0 % | 50,80 | 50,00 | 14 | 70,9 | 09:41 |
| F_TSKB0526 | 12,39 | 0 | 0 % | 12,39 | 12,14 | 16 | 19,7 | 09:41 |
| F_HEKTS0526 | 3,12 | 0 | 0 % | 3,14 | 3,06 | 19 | 5,9 | 09:41 |
| F_DOHOL0526 | 21,95 | 0 | 0 % | 21,95 | 21,50 | 32 | 69,8 | 09:41 |
| F_XPTUSD0426 | 2.251,90 | 0 | 0 % | 2.281,60 | 2.236,00 | 11 | 24,8 | 09:39 |
| F_XLBNK0826 | 17.997,00 | 0 | 0 % | 17.997,00 | 17.997,00 | 5 | 899,9 | 09:39 |
| F_FROTO0526 | 115,05 | 0 | 0 % | 115,05 | 115,00 | 2 | 23,0 | 09:38 |
| F_ODAS0526 | 6,72 | 0 | 0 % | 6,72 | 6,72 | 4 | 2,7 | 09:34 |