Borsa’da gün sonunda oluşan hisse senedi değerleri (1)
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:
Bilgi: Instagram'da @mersinhaber'i takip ederek anlık gelişmelerden daha hızlı haberdar olabilirsiniz.
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:
| Endeks Kodu | Dünkü Kapanış | En Düşük | En Yüksek | Kapanış | İşlem Hacmi | İşlem Adedi | Degişim Oranı (Yüzde) |
| AVOD | 1,03 | 1,01 | 1,04 | 1,03 | 335126.60 | 327141.00 | 0 |
| ACSEL | 5,05 | 4,64 | 5,10 | 4,81 | 1890061.42 | 390675.00 | -4.75 |
| ADANA | 7,02 | 7,00 | 7,10 | 7,07 | 551239.31 | 78020.00 | 0.71 |
| ADBGR | 4,66 | 4,64 | 4,70 | 4,66 | 60330.52 | 12932.00 | 0 |
| ADNAC | 0,70 | 0,70 | 0,72 | 0,71 | 930696.81 | 1310690.00 | 1.43 |
| ADEL | 62,85 | 62,75 | 63,45 | 62,95 | 1682650.45 | 26681.00 | 0.16 |
| ADESE | 3,47 | 3,43 | 3,53 | 3,45 | 1796192.51 | 516879.00 | -0.58 |
| AFYON | 6,63 | 6,59 | 6,78 | 6,63 | 50113433.47 | 7500761.00 | 0 |
| AKENR | 0,96 | 0,94 | 0,97 | 0,95 | 3182591.20 | 3330816.00 | -1.04 |
| AKBNK | 7,13 | 7,07 | 7,24 | 7,10 | 329813192.15 | 46058089.00 | -0.42 |
| AKCNS | 14,02 | 13,95 | 14,25 | 13,95 | 738315.29 | 52504.00 | -0.5 |
| AKGUV | 3,78 | 3,76 | 3,85 | 3,79 | 76970.82 | 20276.00 | 0.26 |
| AKFGY | 1,38 | 1,37 | 1,39 | 1,37 | 706143.08 | 511227.00 | -0.72 |
| AKFEN | 11,21 | 10,87 | 11,20 | 11,06 | 1252328.50 | 113326.00 | -1.34 |
| ATEKS | 6,17 | 6,14 | 6,28 | 6,18 | 257833.93 | 41649.00 | 0.16 |
| AKSGY | 2,16 | 2,12 | 2,17 | 2,12 | 23727.66 | 11072.00 | -1.85 |
| AKMGY | 16,49 | 16,51 | 16,74 | 16,51 | 174485.09 | 10502.00 | 0.12 |
| AKSA | 10,94 | 10,90 | 11,10 | 10,93 | 1808179.37 | 164575.00 | -0.09 |
| AKSEN | 2,68 | 2,68 | 2,72 | 2,70 | 17080707.80 | 6342132.00 | 0.75 |
| AKSEL | 1,55 | 1,50 | 1,57 | 1,57 | 660935.03 | 426091.00 | 1.29 |
| AKGRT | 1,66 | 1,67 | 1,72 | 1,68 | 1130734.21 | 667632.00 | 1.2 |
| AKSUE | 11,23 | 11,09 | 11,31 | 11,17 | 388383.88 | 34588.00 | -0.53 |
| AKPAZ | 0,51 | 0,51 | 0,57 | 0,57 | 149349.90 | 273232.00 | 11.76 |
| ALCAR | 34,06 | 33,62 | 34,60 | 33,90 | 715196.36 | 20905.00 | -0.47 |
| ALGYO | 27,12 | 26,70 | 27,60 | 27,10 | 3501266.74 | 128333.00 | -0.07 |
| ALARK | 3,26 | 3,25 | 3,31 | 3,25 | 1472441.54 | 448873.00 | -0.31 |
| ALBRK | 1,41 | 1,41 | 1,43 | 1,42 | 1037745.03 | 730743.00 | 0.71 |
| ALCTL | 7,80 | 7,61 | 7,93 | 7,61 | 18333493.64 | 2353420.00 | -2.44 |
| ALKA | 1,32 | 1,31 | 1,33 | 1,31 | 90141.23 | 68326.00 | -0.76 |
| ALKIM | 14,53 | 14,44 | 14,67 | 14,50 | 1862120.99 | 127800.00 | -0.21 |
| ALYAG | 0,69 | 0,68 | 0,70 | 0,69 | 225899.93 | 326560.00 | 0 |
| AYCES | 3,90 | 3,83 | 3,90 | 3,83 | 3358.59 | 862.00 | -1.79 |
| ANACM | 1,83 | 1,78 | 1,86 | 1,80 | 6327663.19 | 3473750.00 | -1.64 |
| AEFES | 20,42 | 20,16 | 20,46 | 20,30 | 6379082.24 | 314198.00 | -0.59 |
| ANHYT | 5,68 | 5,70 | 5,79 | 5,79 | 55954.15 | 9744.00 | 1.94 |
| ASUZU | 17,35 | 17,19 | 17,70 | 17,36 | 817700.75 | 46997.00 | 0.06 |
| ANSGR | 1,63 | 1,60 | 1,63 | 1,62 | 39315.84 | 24368.00 | -0.61 |
| ANELE | 1,14 | 1,11 | 1,16 | 1,12 | 3788425.71 | 3363865.00 | -1.75 |
| ANELT | 2,14 | 2,11 | 2,15 | 2,14 | 120845.21 | 56957.00 | 0 |
| ANSA | 0,33 | 0,32 | 0,33 | 0,32 | 5784.38 | 17994.00 | -3.03 |
| ARBUL | 1,07 | 1,07 | 1,22 | 1,21 | 819491.39 | 701109.00 | 13.08 |
| ARCLK | 16,12 | 16,20 | 16,63 | 16,25 | 20274603.81 | 1238912.00 | 0.81 |
| ARENA | 3,33 | 3,31 | 3,42 | 3,33 | 2974173.53 | 883493.00 | 0 |
| ARMDA | 6,00 | 6,00 | 6,14 | 6,07 | 496618.77 | 81826.00 | 1.17 |
| ARSAN | 1,68 | 1,69 | 1,79 | 1,76 | 4440494.90 | 2553763.00 | 4.76 |
| ARTI | 0,56 | 0,60 | 0,60 | 0,60 | 4680.60 | 7801.00 | 7.14 |
| ASELS | 16,79 | 16,60 | 17,14 | 16,60 | 15771533.97 | 934411.00 | -1.13 |
| ASCEL | 3,99 | 3,90 | 3,90 | 3,90 | 561.60 | 144.00 | -2.26 |
| ASLAN | 46,88 | 46,86 | 47,76 | 47,10 | 4322304.60 | 91520.00 | 0.47 |
| ASYAB | 0,65 | 0,64 | 0,64 | 0,64 | 520870.40 | 813860.00 | -1.54 |
| ATAGY | 2,61 | 2,60 | 2,62 | 2,60 | 3554.38 | 1364.00 | -0.38 |
| AGYO | 1,43 | 1,42 | 1,44 | 1,43 | 167542.91 | 117001.00 | 0 |
| ATPET | 5,72 | 5,73 | 5,81 | 5,74 | 1886928.83 | 327368.00 | 0.35 |
| ATSYH | 0,34 | 0,33 | 0,35 | 0,33 | 16585.57 | 50118.00 | -2.94 |
| ATLAS | 1,04 | 1,01 | 1,07 | 1,02 | 712663.65 | 690600.00 | -1.92 |
| AVISA | 16,78 | 16,80 | 17,00 | 16,85 | 378743.55 | 22511.00 | 0.42 |
| AVGYO | 0,98 | 0,97 | 1,00 | 0,97 | 544200.77 | 553395.00 | -1.02 |
| AVTUR | 1,61 | 1,58 | 1,63 | 1,58 | 289154.85 | 181606.00 | -1.86 |
| AVHOL | 7,20 | 7,01 | 8,20 | 8,05 | 154833.00 | 21122.00 | 11.81 |
| AYEN | 3,13 | 3,13 | 3,28 | 3,26 | 2855034.66 | 893421.00 | 4.15 |
| AYES | 0,93 | 0,94 | 0,94 | 0,94 | 3867.16 | 4114.00 | 1.08 |
| AYGAZ | 10,80 | 10,73 | 10,90 | 10,80 | 8684364.91 | 802657.00 | 0 |
| BAGFS | 13,71 | 13,50 | 13,84 | 13,62 | 4991745.33 | 364669.00 | -0.66 |
| BAKAB | 2,52 | 2,49 | 2,55 | 2,51 | 16576.76 | 6547.00 | -0.4 |
| BAKAN | 2,68 | 2,69 | 3,21 | 3,20 | 234783.82 | 74241.00 | 19.4 |
| BALAT | 0,80 | 0,78 | 0,80 | 0,78 | 2082.23 | 2656.00 | -2.5 |
| BNTAS | 2,11 | 2,02 | 2,17 | 2,05 | 259073.58 | 124614.00 | -2.84 |
| BANVT | 2,33 | 2,32 | 2,37 | 2,32 | 261377.26 | 111670.00 | -0.43 |
| BASCM | 2,43 | 2,40 | 2,42 | 2,40 | 3121.44 | 1299.00 | -1.23 |
| BTCIM | 6,07 | 6,09 | 6,17 | 6,12 | 248013.50 | 40405.00 | 0.82 |
| BSOKE | 2,27 | 2,25 | 2,34 | 2,26 | 203969.78 | 89512.00 | -0.44 |
| BRKSN | 1,58 | 1,55 | 1,58 | 1,56 | 669753.01 | 427234.00 | -1.27 |
| BJKAS | 2,20 | 2,19 | 2,22 | 2,20 | 9107763.38 | 4126446.00 | 0 |
| BEYAZ | 3,65 | 3,47 | 3,80 | 3,65 | 44959.61 | 12420.00 | 0 |
| BLCYT | 1,19 | 1,17 | 1,27 | 1,27 | 1155891.14 | 938113.00 | 6.72 |
| BIMAS | 55,05 | 54,70 | 56,20 | 54,75 | 88547273.55 | 1598153.00 | -0.55 |
| BMEKS | 2,05 | 2,02 | 2,08 | 2,03 | 1866427.90 | 912990.00 | -0.98 |
| BRKO | 0,46 | 0,45 | 0,47 | 0,46 | 22529.10 | 49465.00 | 0 |
| BRMEN | 0,73 | 0,72 | 0,74 | 0,72 | 13009.09 | 17992.00 | -1.37 |
| BISAS | 0,55 | 0,52 | 0,55 | 0,52 | 13523.72 | 25661.00 | -5.45 |
| BIZIM | 13,37 | 13,26 | 13,55 | 13,29 | 1534177.14 | 114462.00 | -0.6 |
| BNKTR | 12,58 | 12,50 | 12,80 | 12,56 | 1327602.37 | 104659.00 | -0.16 |
| BOLUC | 5,54 | 5,53 | 5,68 | 5,62 | 852725.56 | 151657.00 | 1.44 |
| BMELK | 1,11 | 1,09 | 1,13 | 1,10 | 25620.32 | 23126.00 | -0.9 |
| BRSAN | 6,09 | 6,06 | 6,18 | 6,06 | 868164.33 | 141859.00 | -0.49 |
| BRYAT | 24,92 | 24,60 | 25,22 | 24,76 | 623826.24 | 25015.00 | -0.64 |
| BFREN | 173,30 | 171,80 | 175,40 | 172,30 | 2405095.60 | 13844.00 | -0.58 |
| BOSSA | 2,12 | 2,06 | 2,16 | 2,09 | 378617.75 | 179558.00 | -1.42 |
| BOYNR | 5,96 | 5,94 | 5,98 | 5,94 | 196565.40 | 33009.00 | -0.34 |
| BOYP | 57,90 | 57,50 | 59,45 | 58,70 | 56289.70 | 967.00 | 1.38 |
| BRISA | 8,30 | 8,21 | 8,42 | 8,22 | 4141191.51 | 497053.00 | -0.96 |
| BURCE | 2,97 | 2,96 | 3,19 | 3,05 | 326279.15 | 107229.00 | 2.69 |
| BURVA | 1,32 | 1,32 | 1,36 | 1,33 | 91389.87 | 68345.00 | 0.76 |
| BUCIM | 4,36 | 4,33 | 4,41 | 4,35 | 88715.51 | 20350.00 | -0.23 |
| CRFSA | 44,10 | 43,30 | 44,32 | 43,68 | 173126.72 | 3947.00 | -0.95 |
| CLEBI | 35,52 | 35,80 | 36,38 | 36,00 | 2334444.36 | 64564.00 | 1.35 |
| CELHA | 2,04 | 2,02 | 2,05 | 2,02 | 15137.31 | 7433.00 | -0.98 |
| CEMAS | 0,59 | 0,58 | 0,60 | 0,58 | 327713.46 | 558163.00 | -1.69 |
| CEMTS | 1,66 | 1,65 | 1,70 | 1,67 | 519712.59 | 310746.00 | 0.6 |
| CMBTN | 40,04 | 39,50 | 40,70 | 39,90 | 1368831.88 | 34121.00 | -0.35 |
| CMENT | 10,26 | 10,19 | 10,35 | 10,22 | 211767.93 | 20568.00 | -0.39 |
| CIMSA | 16,02 | 16,05 | 16,28 | 16,05 | 3064541.69 | 189591.00 | 0.19 |
| CCOLA | 39,48 | 39,02 | 40,20 | 39,20 | 10213774.62 | 259339.00 | -0.71 |
| COMDO | 3,72 | 3,69 | 3,75 | 3,73 | 213464.19 | 57383.00 | 0.27 |
| COSMO | 1,23 | 1,22 | 1,23 | 1,22 | 4.89 | 4.00 | -0.81 |
| CRDFA | 1,62 | 1,60 | 1,63 | 1,62 | 95374.51 | 59140.00 | 0 |
| DAGI | 3,17 | 3,01 | 3,23 | 3,19 | 864180.44 | 275433.00 | 0.63 |
| DAGHL | 1,28 | 1,26 | 1,29 | 1,27 | 13059.17 | 10277.00 | -0.78 |
| DARDL | 1,60 | 1,60 | 1,63 | 1,60 | 31031.73 | 19212.00 | 0 |
| DGATE | 15,00 | 14,62 | 15,70 | 15,00 | 971073.54 | 63820.00 | 0 |
| DMSAS | 1,25 | 1,24 | 1,37 | 1,35 | 434391.04 | 327091.00 | 8 |
| DENGE | 2,69 | 2,54 | 2,69 | 2,67 | 63971.47 | 24277.00 | -0.74 |
| DZGYO | 1,64 | 1,61 | 1,65 | 1,63 | 184779.70 | 113622.00 | -0.61 |
| DENIZ | 3,40 | 3,38 | 3,39 | 3,38 | 71134.15 | 20985.00 | -0.59 |
| DENCM | 10,92 | 10,74 | 11,25 | 10,74 | 468079.29 | 43057.00 | -1.65 |
| DERIM | 6,50 | 6,44 | 6,58 | 6,47 | 110959.93 | 17062.00 | -0.46 |
| DESA | 0,79 | 0,78 | 0,84 | 0,81 | 292717.76 | 358742.00 | 2.53 |
| DESPC | 3,01 | 2,96 | 3,06 | 2,99 | 763730.66 | 253702.00 | -0.66 |
| DEVA | 3,94 | 3,93 | 4,03 | 3,95 | 12622347.67 | 3164831.00 | 0.25 |
| DIRIT | 0,80 | 0,79 | 0,82 | 0,79 | 34347.48 | 43075.00 | -1.25 |
| DITAS | 4,37 | 3,75 | 4,40 | 4,30 | 68099.11 | 16005.00 | -1.6 |
| DJIMT | 15,88 | 16,00 | 16,01 | 16,00 | 5873.17 | 367.00 | 0.76 |
| DJIST | 24,84 | 24,68 | 25,18 | 24,74 | 160619.52 | 6464.00 | -0.4 |
| DOCO | 278,90 | 278,70 | 281,00 | 279,10 | 1986528.60 | 7100.00 | 0.07 |
| DOBUR | 2,24 | 2,26 | 2,40 | 2,27 | 47046.90 | 20403.00 | 1.34 |
| DGZTE | 2,18 | 2,15 | 2,55 | 2,54 | 2297142.82 | 933686.00 | 16.51 |
| DOHOL | 0,50 | 0,49 | 0,50 | 0,49 | 7051317.57 | 14282681.00 | -2 |
| DGKLB | 1,31 | 1,32 | 1,35 | 1,33 | 198045.70 | 148574.00 | 1.53 |
| DGGYO | 3,77 | 3,73 | 3,84 | 3,75 | 593738.59 | 156288.00 | -0.53 |
| DOAS | 11,75 | 11,82 | 12,19 | 11,86 | 20277550.40 | 1687123.00 | 0.94 |
| DOGUB | 1,88 | 1,89 | 1,96 | 1,93 | 183933.08 | 95927.00 | 2.66 |
| DURDO | 2,33 | 2,31 | 2,36 | 2,34 | 36690.74 | 15733.00 | 0.43 |
| DYOBY | 1,74 | 1,69 | 1,75 | 1,70 | 196724.02 | 114736.00 | -2.3 |
| ECILC | 2,56 | 2,56 | 2,60 | 2,58 | 18741179.58 | 7253967.00 | 0.78 |
| ECBYO | 1,21 | 1,18 | 1,21 | 1,20 | 296864.95 | 248337.00 | -0.83 |
| ECZYT | 10,25 | 10,25 | 10,47 | 10,28 | 2640498.04 | 255920.00 | 0.29 |
| EDIP | 0,85 | 0,82 | 0,88 | 0,83 | 259450.82 | 310686.00 | -2.35 |
| EGEEN | 329,10 | 330,00 | 340,20 | 332,70 | 11070017.40 | 33117.00 | 1.09 |
| EGGUB | 16,90 | 16,00 | 17,05 | 16,80 | 183918.03 | 10917.00 | -0.59 |
| EGPRO | 3,08 | 3,02 | 3,09 | 3,08 | 4683.52 | 1532.00 | 0 |
| EGSER | 4,24 | 4,22 | 4,34 | 4,23 | 550839.50 | 128932.00 | -0.24 |
| EGCYO | 0,57 | 0,56 | 0,58 | 0,57 | 60200.70 | 105211.00 | 0 |
| EGCYH | 0,35 | 0,34 | 0,37 | 0,35 | 106088.63 | 302218.00 | 0 |
| EGLYO | 1,34 | 1,25 | 1,38 | 1,29 | 158750.34 | 120255.00 | -3.73 |
| EPLAS | 1,31 | 1,39 | 1,40 | 1,40 | 600.40 | 431.00 | 6.87 |
| EKIZ | 0,41 | 0,43 | 0,43 | 0,43 | 495.36 | 1152.00 | 4.88 |
| EMKEL | 1,22 | 1,22 | 1,29 | 1,25 | 663922.97 | 530411.00 | 2.46 |
| EMNIS | 1,93 | 1,91 | 2,15 | 2,09 | 948529.71 | 466196.00 | 8.29 |
| EKGYO | 2,86 | 2,81 | 2,92 | 2,83 | 199304686.75 | 69536002.00 | -1.05 |
| ENKAI | 4,80 | 4,74 | 4,85 | 4,80 | 20405166.19 | 4254504.00 | 0 |
| ERBOS | 38,42 | 38,04 | 39,02 | 38,44 | 769612.14 | 19909.00 | 0.05 |
| EREGL | 3,72 | 3,62 | 3,75 | 3,62 | 81371279.93 | 22119035.00 | -2.69 |
| ERSU | 0,89 | 0,88 | 0,91 | 0,89 | 174214.87 | 193625.00 | 0 |
| ESCOM | 0,95 | 0,93 | 0,96 | 0,94 | 248344.43 | 262398.00 | -1.05 |
| ESEMS | 0,30 | 0,30 | 0,30 | 0,30 | 4092.30 | 13641.00 | 0 |
| ETILR | 7,73 | 7,59 | 7,80 | 7,74 | 34065.76 | 4459.00 | 0.13 |
| EUKYO | 0,54 | 0,52 | 0,55 | 0,52 | 405796.79 | 768872.00 | -3.7 |
| ETYAT | 0,46 | 0,44 | 0,46 | 0,46 | 70847.52 | 156523.00 | 0 |
| EUYO | 0,44 | 0,43 | 0,44 | 0,44 | 51679.03 | 120141.00 | 0 |
| EUHOL | 0,54 | 0,52 | 0,54 | 0,54 | 275150.87 | 518647.00 | 0 |
| FMIZP | 16,23 | 15,87 | 16,36 | 15,91 | 752941.18 | 46782.00 | -1.97 |
| FBIST | 234,65 | 234,80 | 235,00 | 234,90 | 483348.50 | 2058.00 | 0.11 |
| FENER | 38,54 | 38,40 | 38,72 | 38,60 | 4051418.34 | 105150.00 | 0.16 |
| FENIS | 0,29 | 0,28 | 0,29 | 0,28 | 19349.24 | 69033.00 | -3.45 |
| FFKRL | 2,85 | 2,98 | 3,00 | 3,00 | 425.16 | 142.00 | 5.26 |
| FINBN | 5,68 | 5,65 | 5,86 | 5,69 | 4027838.27 | 701389.00 | 0.18 |
| FLAP | 1,15 | 1,15 | 1,17 | 1,16 | 850702.82 | 735932.00 | 0.87 |
| FONSY | 1,57 | 1,56 | 1,57 | 1,56 | 31.30 | 20.00 | -0.64 |
| FROTO | 33,96 | 33,94 | 34,64 | 33,98 | 9018366.06 | 263461.00 | 0.06 |
| FRIGO | 0,71 | 0,57 | 0,63 | 0,63 | 4235.45 | 7315.00 | -11.27 |
| GSRAY | 19,22 | 19,24 | 19,60 | 19,48 | 1856831.83 | 95507.00 | 1.35 |
| GARAN | 7,61 | 7,55 | 7,75 | 7,58 | 1149537482.26 | 150217889.00 | -0.39 |
| GARFA | 1,92 | 1,90 | 1,93 | 1,91 | 180878.56 | 94513.00 | -0.52 |
| GRNYO | 0,66 | 0,65 | 0,66 | 0,66 | 62109.79 | 95343.00 | 0 |
| GDKGS | 1,19 | 1,22 | 1,22 | 1,22 | 184.22 | 151.00 | 2.52 |
| GEDIK | 2,41 | 2,35 | 2,43 | 2,43 | 2795.94 | 1158.00 | 0.83 |
| GYHOL | 1,07 | 1,07 | 1,07 | 1,07 | 481.50 | 450.00 | 0 |
| GEDZA | 4,92 | 4,84 | 5,10 | 4,88 | 565426.04 | 113854.00 | -0.81 |
| GEDIZ | 0,61 | 0,61 | 0,66 | 0,66 | 8261.68 | 12965.00 | 8.2 |
| GENYH | 0,63 | 0,63 | 0,65 | 0,63 | 57674.16 | 89908.00 | 0 |
| GNPWR | 0,32 | 0,32 | 0,33 | 0,32 | 57250.19 | 177289.00 | 0 |
| GENTS | 1,20 | 1,18 | 1,21 | 1,19 | 634141.08 | 531080.00 | -0.83 |
| GEREL | 3,12 | 3,14 | 3,43 | 3,37 | 8478294.30 | 2549284.00 | 8.01 |
| GLDTR | 9,23 | 9,14 | 9,26 | 9,16 | 578777.39 | 62993.00 | -0.76 |
| GLBMD | 0,47 | 0,47 | 0,47 | 0,47 | 6.11 | 13.00 | 0 |
| GLYHO | 1,74 | 1,72 | 1,76 | 1,73 | 808486.47 | 464556.00 | -0.57 |
| GMSTR | 8,98 | 8,90 | 9,00 | 8,92 | 24270.44 | 2719.00 | -0.67 |
| GOLDP | 96,80 | 96,10 | 99,28 | 96,10 | 57141.38 | 594.00 | -0.72 |
| GOLTS | 74,35 | 72,75 | 75,65 | 72,90 | 28581740.25 | 384373.00 | -1.95 |
| GOODY | 79,35 | 78,05 | 80,75 | 78,50 | 6276441.65 | 78892.00 | -1.07 |
| GOZDE | 2,44 | 2,34 | 2,48 | 2,35 | 13198454.84 | 5526458.00 | -3.69 |
| GSDDE | 1,08 | 1,06 | 1,10 | 1,08 | 77931.87 | 71563.00 | 0 |
| GSDHO | 1,16 | 1,13 | 1,17 | 1,13 | 4404611.64 | 3830397.00 | -2.59 |
| GT30 | 9,47 | 9,41 | 9,55 | 9,41 | 161.06 | 17.00 | -0.63 |
| GUBRF | 6,80 | 6,67 | 6,91 | 6,72 | 19208458.92 | 2813879.00 | -1.18 |
| GLRYH | 1,37 | 1,36 | 1,42 | 1,37 | 132385.06 | 95544.00 | 0 |
| GUSGR | 2,13 | 2,12 | 2,15 | 2,13 | 85712.90 | 40153.00 | 0 |
| HLGYO | 1,06 | 1,03 | 1,06 | 1,04 | 3060107.67 | 2917095.00 | -1.89 |
| HALKS | 3,14 | 3,12 | 3,15 | 3,15 | 43674.71 | 13981.00 | 0.32 |
| HATEK | 3,05 | 3,04 | 3,09 | 3,05 | 181113.59 | 59150.00 | 0 |
| HZNDR | 4,55 | 4,57 | 4,57 | 4,57 | 41.13 | 9.00 | 0.44 |
| HDFGS | 5,04 | 4,50 | 5,88 | 4,98 | 7681200.80 | 1491684.00 | -1.19 |
| HEKTS | 2,70 | 2,70 | 2,95 | 2,73 | 1308237.34 | 469855.00 | 1.11 |
| HURGZ | 0,55 | 0,56 | 0,59 | 0,57 | 3812169.40 | 6646934.00 | 3.64 |
| TEKST | 2,49 | 2,47 | 2,53 | 2,49 | 1698515.59 | 680663.00 | 0 |
| IDAS | 0,19 | 0,20 | 0,21 | 0,21 | 23018.81 | 114341.00 | 10.53 |
| IDGYO | 0,80 | 0,82 | 0,84 | 0,82 | 1901.17 | 2296.00 | 2.5 |
| IHEVA | 0,30 | 0,30 | 0,31 | 0,31 | 41552.81 | 138430.00 | 3.33 |
| IHGZT | 0,47 | 0,46 | 0,48 | 0,47 | 233362.23 | 498841.00 | 0 |
| IHLAS | 0,24 | 0,23 | 0,24 | 0,24 | 455671.14 | 1967618.00 | 0 |
| IHMAD | 0,81 | 0,80 | 0,82 | 0,81 | 1863735.72 | 2301118.00 | 0 |
| IHYAY | 0,24 | 0,23 | 0,24 | 0,24 | 15526.52 | 64773.00 | 0 |
| INDES | 6,31 | 6,29 | 6,53 | 6,31 | 716520.42 | 111884.00 | 0 |
| INFO | 0,73 | 0,73 | 0,75 | 0,75 | 34518.32 | 46649.00 | 2.74 |
| INTEM | 14,20 | 14,00 | 14,25 | 14,00 | 21406.01 | 1517.00 | -1.41 |
| IPEKE | 1,00 | 1,00 | 1,02 | 1,01 | 1836551.00 | 1816792.00 | 1 |
| ISATR | 0,00 | 0,00 | 0,00 | 0,00 | 0.00 | 0.00 | 0 |
| ISBTR | 1235,10 | 1107,30 | 1250,00 | 1107,30 | 2357.30 | 2.00 | -10.35 |
| ISCTR | 4,87 | 4,84 | 4,96 | 4,86 | 253694960.04 | 51816374.00 | -0.21 |